Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 189.
Sort by: Latest Price - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 11, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 669.660 -3.390 -0.50 16:00 674.960 668.120 19,270 708.990 547.950
Shopify Inc. SHOP-T 133.800 4.300 3.32 16:00 135.020 130.040 393,454 151.880 53.660
Intact Financial IFC-T 106.040 -0.530 -0.50 16:38 107.000 105.840 208,647 109.330 91.400
Premium Brands PBH-T 105.630 -0.470 -0.44 16:00 106.590 105.450 63,500 110.280 63.160
Boyd Group Income Fund BYD.UN-T 101.300 -0.140 -0.14 16:00 101.800 100.750 37,190 103.000 81.350
Onex Corporation ONEX-T 96.070 0.530 0.55 16:00 96.260 95.080 127,657 106.050 86.450
Cogeco Communications CCA-T 88.900 -1.010 -1.12 16:00 89.760 88.300 69,543 95.210 64.000
FirstService Corp. FSV-T 87.410 -1.080 -1.22 16:00 88.550 87.280 18,360 94.730 58.440
Maxar Technologies MAXR-T 84.770 -0.310 -0.36 16:00 85.360 84.000 368,453 86.670 61.800
West Fraser Timber Co. WFT-T 76.820 0.250 0.33 16:38 77.240 76.490 185,523 83.500 42.980
Colliers International Group CIGI-T 76.110 -0.280 -0.37 16:00 76.610 75.820 22,943 80.090 46.290
Kinaxis Inc. KXS-T 75.220 0.110 0.15 16:00 75.700 74.180 65,245 91.980 56.470
TMX Group X-T 69.370 0.800 1.17 16:00 69.830 68.640 417,298 79.900 64.810
Methanex Corp. MX-T 68.530 0.280 0.41 16:00 68.870 68.210 128,763 69.880 52.630
Linamar Corp. LNR-T 66.900 -0.880 -1.30 16:00 67.780 66.630 143,982 80.580 54.360
Industrial Alliance Ins & Fin IAG-T 59.570 -0.430 -0.72 16:38 60.070 59.420 87,299 61.730 48.740
WSP Global Inc. WSP-T 58.890 -0.460 -0.78 16:00 59.560 58.660 91,533 60.180 43.560
Laurentian Bank of Canada LB-T 57.560 0.140 0.24 16:00 58.080 57.450 453,926 62.900 51.570
Brookfield Infrastructure LP BIP.UN-T 56.400 -0.110 -0.19 16:00 56.680 55.860 459,075 57.030 42.250
Toromont Industries TIH-T 54.960 -0.700 -1.26 16:00 55.590 54.830 66,999 58.440 41.100
New Flyer Industries Inc. NFI-T 54.250 -0.220 -0.40 16:00 55.280 54.000 186,007 57.700 39.010
Enghouse Systems ENGH-T 54.100 -0.800 -1.46 16:00 54.650 53.950 15,535 64.390 49.310
Spin Master TOY-T 53.950 -0.100 -0.19 16:00 54.200 53.390 43,300 54.540 30.010
Granite REIT GRT.UN-T 49.900 0.150 0.30 16:00 50.080 49.600 67,456 52.690 43.250
Stella-Jones Inc. SJ-T 49.680 0.020 0.04 16:00 49.970 49.350 39,842 51.490 37.170
BRP INC. DOO-T 49.000 -0.640 -1.29 16:00 49.920 48.790 158,735 50.050 25.190
Winpak Ltd. WPK-T 47.410 -0.580 -1.21 16:00 47.930 47.300 94,572 61.430 44.540
Cdn. Real Estate Investment REF.UN-T 46.490 0.250 0.54 16:00 46.610 46.100 78,518 50.710 43.830
ATCO Ltd. ACO.X-T 45.640 -0.090 -0.20 16:00 45.850 45.370 76,738 53.370 42.050
IGM Financial IGM-T 44.260 -0.010 -0.02 16:00 44.400 44.110 89,213 45.820 37.910
Vermilion Energy Inc. VET-T 43.430 1.330 3.16 16:00 43.580 42.000 417,912 58.980 38.330
Norbord Inc. OSB-T 42.400 -0.170 -0.40 16:00 42.800 42.370 143,458 51.750 31.380
Genworth MI Canada MIC-T 42.370 -0.420 -0.98 16:00 43.060 42.300 154,462 44.490 30.380
Brookfield Business Partners BBU.UN-T 42.340 1.760 4.34 16:00 42.860 40.930 167,796 40.810 31.290
Brookfield Renewable Partners BEP.UN-T 42.320 0.390 0.93 16:00 42.500 41.940 122,501 44.990 37.780
Open Text OTEX-T 42.280 0.490 1.17 16:00 42.490 41.830 259,172 48.280 38.650
Boardwalk REIT BEI.UN-T 41.980 -0.030 -0.07 16:00 42.440 41.840 73,497 51.180 37.960
Allied Properties REIT AP.UN-T 41.920 0.020 0.05 16:00 42.010 41.800 73,624 42.410 33.270
Cineplex Inc. CGX-T 38.850 0.330 0.86 16:00 38.940 38.470 137,074 54.810 34.430
Canadian Utilities CU-T 38.410 -0.420 -1.08 16:00 38.970 38.410 213,498 42.440 34.850
Canadian Western Bank CWB-T 38.350 0.410 1.08 16:00 38.590 37.850 287,219 38.000 23.680
Ritchie Bros Auctioneers Inc. RBA-T 37.040 0.200 0.54 16:38 37.170 36.600 229,867 52.880 30.630
CAP REIT CAR.UN-T 36.910 -0.090 -0.24 16:00 37.070 36.850 136,704 37.440 29.530
Altus Group AIF-T 36.550 -0.650 -1.75 16:00 37.150 36.500 51,301 37.890 25.250
Exchange Income EIF-T 36.000 -0.450 -1.23 16:00 36.830 35.850 60,985 45.280 25.800
Maple Leaf Foods MFI-T 35.580 0.020 0.06 16:00 35.710 35.320 73,063 36.050 27.310
Power Financial Corp. PWF-T 35.220 -0.060 -0.17 16:00 35.320 35.160 195,366 37.000 31.750
Descartes Systems Group DSG-T 35.180 0.120 0.34 16:00 35.260 34.850 120,436 39.910 27.400
Great-West Lifeco GWO-T 34.990 -0.150 -0.43 16:00 35.220 34.970 199,623 37.790 33.010
Stantec Inc. STN-T 34.940 0.360 1.04 16:00 34.950 34.330 177,520 37.130 30.240