Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 185.
Sort by: Latest Price - Descending (Click on a column heading to sort up or down)
Company Symbol As of October 15, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 658.520 -3.450 -0.52 13:38 667.210 654.500 11,904 788.880 614.590
Shopify Inc. SHOP-T 176.190 -0.010 -0.01 13:52 177.010 171.680 176,055 232.650 116.980
Boyd Group Income Fund BYD.UN-T 126.520 0.600 0.48 13:52 126.650 124.750 15,990 133.000 90.370
Intact Financial IFC-T 103.200 -0.900 -0.86 13:49 104.870 103.150 127,768 109.330 91.650
FirstService Corp. FSV-T 101.990 -0.630 -0.61 13:50 102.800 101.530 18,463 115.170 78.150
Methanex Corp. MX-T 98.570 0.760 0.78 13:51 99.280 97.750 160,209 107.070 61.460
Premium Brands PBH-T 88.130 1.890 2.19 13:48 89.000 86.290 87,876 122.770 85.090
Colliers International Group CIGI-T 88.080 1.600 1.85 13:49 88.080 86.270 43,351 109.870 67.600
Kinaxis Inc. KXS-T 84.790 0.020 0.02 13:48 84.970 83.380 36,118 100.680 63.150
Onex Corporation ONEX-T 83.090 -0.940 -1.12 13:52 83.870 82.930 46,232 101.170 83.040
TMX Group X-T 81.900 -0.010 -0.01 13:44 82.500 81.610 118,036 90.330 66.430
Enghouse Systems ENGH-T 74.800 -0.700 -0.93 13:48 75.590 74.640 18,665 86.990 52.130
Canopy Growth Corp. WEED-T 71.340 6.440 9.92 13:52 71.810 65.530 5,054,406 74.450 11.710
Canada Goose Holdings GOOS-T 65.935 0.155 0.24 13:52 66.030 64.670 158,073 91.500 25.360
WSP Global Inc. WSP-T 65.930 0.800 1.23 13:52 65.970 64.940 64,119 75.420 51.410
Cogeco Communications CCA-T 65.300 0.850 1.32 13:50 65.530 64.380 34,338 94.660 62.810
West Fraser Timber Co. WFT-T 63.845 -0.655 -1.02 13:52 65.410 62.840 406,702 97.990 63.500
Toromont Industries TIH-T 63.700 -0.310 -0.48 13:52 64.460 63.200 101,826 68.110 46.240
BRP INC. DOO-T 57.490 0.480 0.84 13:51 58.060 57.000 168,223 74.670 38.940
Linamar Corp. LNR-T 55.390 1.650 3.07 13:52 55.500 52.830 276,406 80.580 52.080
Brookfield Business Partners BBU.UN-T 53.800 -1.100 -2.00 13:48 55.150 53.750 36,027 59.660 36.360
Granite REIT GRT.UN-T 52.635 -0.025 -0.05 13:52 53.100 52.370 49,875 57.680 47.930
Brookfield Infrastructure LP BIP.UN-T 51.750 -0.290 -0.56 13:52 51.990 51.550 113,916 59.280 45.480
Boardwalk REIT BEI.UN-T 48.790 0.450 0.93 13:51 48.945 48.310 40,521 52.430 38.270
Spin Master TOY-T 48.610 0.210 0.43 13:50 48.690 47.950 25,509 61.760 43.730
Industrial Alliance Ins & Fin IAG-T 48.220 -0.170 -0.35 13:46 48.550 47.820 82,772 62.010 47.750
Parkland Fuel Corp. PKI-T 46.660 0.700 1.52 13:51 46.970 45.710 253,380 46.460 23.410
NFI Group Inc. NFI-T 45.990 -0.030 -0.07 13:52 46.320 45.630 182,811 61.250 44.450
CAP REIT CAR.UN-T 45.960 0.420 0.92 13:52 46.110 45.540 107,264 49.450 34.010
Winpak Ltd. WPK-T 45.100 0.400 0.89 13:49 45.180 44.410 19,054 55.970 42.500
Open Text OTEX-T 44.590 -0.740 -1.63 13:51 45.250 44.250 344,641 51.980 40.760
Ritchie Bros Auctioneers Inc. RBA-T 43.610 0.380 0.88 13:51 43.610 43.100 41,684 50.660 30.630
TFI International Inc. TFII-T 43.490 0.050 0.12 13:48 43.840 43.270 99,745 49.000 28.680
Great Canadian Gaming GC-T 43.470 -0.530 -1.20 13:43 44.000 43.130 146,321 55.850 28.890
Stella-Jones Inc. SJ-T 42.350 -0.120 -0.28 13:50 42.440 42.000 86,057 52.220 41.525
Allied Properties REIT AP.UN-T 41.630 0.060 0.14 13:48 41.890 41.570 48,693 45.570 38.710
Laurentian Bank of Canada LB-T 40.960 0.300 0.74 13:50 40.990 40.650 99,848 62.900 40.250
Descartes Systems Group DSG-T 39.900 -1.010 -2.47 13:51 40.960 39.500 109,008 46.610 31.390
Vermilion Energy Inc. VET-T 39.710 -0.700 -1.73 13:52 40.970 39.610 549,316 50.460 39.410
Genworth MI Canada MIC-T 39.150 0.010 0.03 13:49 39.340 38.910 84,522 46.750 38.000
Brookfield Renewable Partners BEP.UN-T 38.410 0.400 1.05 13:53 38.500 37.970 27,036 45.470 37.670
Maxar Technologies MAXR-T 37.730 -0.810 -2.10 13:50 39.100 37.010 137,400 86.670 37.500
Norbord Inc. OSB-T 35.680 0.110 0.31 13:52 35.860 35.150 221,031 58.920 34.710
ATCO Ltd. ACO.X-T 35.370 0.180 0.51 13:50 35.540 35.130 104,083 47.400 34.960
Cineplex Inc. CGX-T 34.970 0.260 0.75 13:52 35.080 34.730 76,969 39.990 27.560
Keyera Corp. KEY-T 34.640 0.200 0.58 13:51 34.810 34.330 232,802 39.310 31.200
Canadian Western Bank CWB-T 33.560 0.510 1.54 13:52 33.560 32.920 110,989 40.830 31.370
IGM Financial IGM-T 32.570 -0.050 -0.15 13:50 32.680 32.120 100,363 45.820 32.210
Stantec Inc. STN-T 32.070 0.220 0.69 13:52 32.110 31.820 109,670 37.130 30.970
Maple Leaf Foods MFI-T 32.000 0.040 0.13 13:52 32.150 31.920 140,240 37.080 26.500