Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 191.
Sort by: Latest Price - Descending (Click on a column heading to sort up or down)
Company Symbol As of February 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 644.200 -10.900 -1.66 16:00 664.640 642.140 48,657 708.990 547.950
Shopify Inc. SHOP-T 170.520 1.880 1.11 16:00 173.700 169.340 524,317 184.350 78.430
Boyd Group Income Fund BYD.UN-T 105.680 0.620 0.59 16:00 108.100 104.750 45,844 106.940 81.760
Premium Brands PBH-T 103.940 -1.060 -1.01 16:15 105.150 103.340 97,679 110.280 69.070
Intact Financial IFC-T 97.060 -0.380 -0.39 16:00 97.710 96.470 150,549 109.330 91.410
Onex Corporation ONEX-T 91.950 0.300 0.33 16:00 92.050 90.950 119,173 106.050 85.600
West Fraser Timber Co. WFT-T 89.020 0.020 0.02 16:00 90.800 88.760 203,640 91.640 53.120
FirstService Corp. FSV-T 88.740 -1.040 -1.16 16:00 90.360 88.350 33,750 94.730 73.110
Kinaxis Inc. KXS-T 81.640 -1.000 -1.21 16:00 83.300 81.440 30,414 91.980 63.150
Colliers International Group CIGI-T 80.120 -1.280 -1.57 16:00 81.390 79.500 56,726 86.500 58.510
TMX Group X-T 79.000 1.540 1.99 16:15 79.500 77.480 193,190 79.900 64.810
Maxar Technologies MAXR-T 74.760 -0.390 -0.52 16:00 75.680 74.120 282,950 86.670 61.800
Methanex Corp. MX-T 74.120 1.400 1.93 16:15 74.990 73.510 485,066 80.610 52.630
Cogeco Communications CCA-T 72.230 -1.020 -1.39 16:15 73.580 72.020 68,945 95.210 68.690
Linamar Corp. LNR-T 70.980 0.630 0.90 16:00 71.720 69.990 182,590 80.580 54.360
Enghouse Systems ENGH-T 65.820 -0.470 -0.71 16:15 66.790 65.640 23,152 66.550 49.310
WSP Global Inc. WSP-T 58.790 0.230 0.39 16:00 59.470 58.550 103,465 62.590 44.500
New Flyer Industries Inc. NFI-T 57.330 0.530 0.93 16:15 57.410 56.090 95,093 59.670 43.060
Spin Master TOY-T 56.370 0.400 0.71 16:00 57.300 55.670 64,835 56.430 30.300
Industrial Alliance Ins & Fin IAG-T 56.120 -0.790 -1.39 16:00 57.320 56.100 374,056 62.010 48.740
Toromont Industries TIH-T 54.350 0.000 0.00 16:00 54.740 54.240 59,267 58.440 27.304
Laurentian Bank of Canada LB-T 52.230 -0.100 -0.19 16:15 52.630 52.170 187,016 62.900 51.260
Brookfield Infrastructure LP BIP.UN-T 51.390 -0.700 -1.34 16:00 52.750 51.160 266,044 59.280 45.480
Cdn. Real Estate Investment REF.UN-T 49.870 -0.020 -0.04 16:00 50.190 49.520 179,990 52.350 42.670
Granite REIT GRT.UN-T 49.710 0.320 0.65 16:00 50.030 49.340 68,504 52.690 44.730
Stella-Jones Inc. SJ-T 48.170 0.180 0.38 16:00 48.400 48.000 96,031 52.220 38.120
BRP INC. DOO-T 46.370 -1.290 -2.71 16:15 47.800 46.200 238,706 53.240 25.500
Brookfield Business Partners BBU.UN-T 45.890 -0.310 -0.67 16:00 46.670 45.700 37,702 49.340 31.740
Winpak Ltd. WPK-T 45.200 0.790 1.78 16:00 45.530 44.410 67,061 61.430 42.500
Norbord Inc. OSB-T 44.710 -0.280 -0.62 16:00 45.610 44.590 356,000 51.750 36.100
Open Text OTEX-T 43.900 -0.150 -0.34 16:00 44.300 43.790 492,310 49.490 38.650
Vermilion Energy Inc. VET-T 42.510 0.490 1.17 16:00 43.180 42.110 306,309 53.440 38.330
ATCO Ltd. ACO.X-T 42.130 -0.600 -1.40 16:00 42.430 41.510 121,263 53.370 41.860
Boardwalk REIT BEI.UN-T 41.800 0.020 0.05 16:00 42.250 41.470 120,381 49.750 37.960
Allied Properties REIT AP.UN-T 41.280 -0.390 -0.94 16:00 41.690 41.040 88,980 42.410 34.410
Canada Goose Holdings GOOS-T 40.750 -1.960 -4.59 16:00 42.830 40.710 300,854 48.040 20.320
Ritchie Bros Auctioneers Inc. RBA-T 40.720 0.120 0.30 16:00 40.890 40.300 329,431 46.320 30.630
Genworth MI Canada MIC-T 40.400 -0.400 -0.98 16:15 40.950 40.400 120,217 44.490 30.380
Brookfield Renewable Partners BEP.UN-T 40.280 -0.280 -0.69 16:00 40.910 40.270 160,263 45.470 37.780
IGM Financial IGM-T 39.100 -0.200 -0.51 16:00 39.500 38.860 388,466 45.820 38.560
Canadian Western Bank CWB-T 37.540 -0.280 -0.74 16:00 38.080 37.350 228,456 40.830 23.680
CAP REIT CAR.UN-T 36.260 -0.150 -0.41 16:00 36.530 36.010 188,204 37.940 31.360
Great-West Lifeco GWO-T 34.210 -0.020 -0.06 16:00 34.370 34.110 593,337 37.790 33.010
Exchange Income EIF-T 34.180 0.880 2.64 16:00 35.500 33.900 155,837 41.910 25.800
Altus Group AIF-T 34.150 0.050 0.15 16:00 34.250 33.840 99,685 37.890 25.250
The Stars Group Inc. TSGI-T 33.960 0.310 0.92 16:00 34.030 33.600 263,921 34.060 18.810
Finning International FTT-T 33.830 0.190 0.56 16:15 34.080 33.670 539,435 36.480 23.760
Great Canadian Gaming GC-T 33.750 -0.210 -0.62 16:15 34.170 33.240 94,476 38.000 22.500
Canadian Utilities CU-T 33.730 -0.950 -2.74 16:00 34.250 33.370 419,375 42.440 34.000
TFI International Inc. TFII-T 33.600 0.370 1.11 16:00 33.840 32.990 535,928 34.810 26.440