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 January 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 661.000 1.860 0.28 14:40 662.510 658.120 7,032 708.990 547.950
Shopify Inc. SHOP-T 148.190 3.720 2.57 15:15 148.790 143.510 164,578 151.880 64.500
Premium Brands PBH-T 105.960 -0.740 -0.69 15:16 107.810 105.960 37,499 110.280 65.780
Boyd Group Income Fund BYD.UN-T 102.600 -0.950 -0.92 14:58 103.530 102.250 10,780 106.940 81.350
Intact Financial IFC-T 101.380 -0.170 -0.17 15:14 102.650 101.170 135,135 109.330 91.400
Onex Corporation ONEX-T 90.730 -0.090 -0.10 15:15 91.080 90.580 39,424 106.050 86.450
FirstService Corp. FSV-T 86.300 -0.640 -0.74 15:12 86.690 85.710 27,822 94.730 63.930
West Fraser Timber Co. WFT-T 85.660 -0.080 -0.09 15:16 86.110 85.120 96,178 88.980 42.980
Cogeco Communications CCA-T 78.640 0.730 0.94 15:16 78.720 77.490 70,019 95.210 68.690
Maxar Technologies MAXR-T 77.700 -0.900 -1.15 15:14 78.670 77.630 108,313 86.670 61.800
Colliers International Group CIGI-T 77.030 -2.100 -2.65 15:16 79.550 76.790 15,672 80.610 46.290
TMX Group X-T 76.160 1.260 1.68 15:13 76.260 74.760 101,335 79.900 64.810
Kinaxis Inc. KXS-T 76.040 -1.660 -2.14 15:10 77.510 75.750 28,434 91.980 63.150
Methanex Corp. MX-T 73.800 -0.410 -0.55 15:16 74.210 73.040 173,602 80.610 52.630
Linamar Corp. LNR-T 73.500 -0.300 -0.41 15:15 73.500 72.545 132,408 80.580 54.360
WSP Global Inc. WSP-T 62.210 0.220 0.35 15:14 62.590 61.960 137,960 62.140 43.560
Enghouse Systems ENGH-T 62.000 0.030 0.05 15:13 62.000 61.520 17,555 64.390 49.310
Industrial Alliance Ins & Fin IAG-T 61.090 -0.600 -0.97 15:13 61.970 61.060 41,215 62.010 48.740
New Flyer Industries Inc. NFI-T 56.940 -0.810 -1.40 15:14 57.790 56.850 71,009 58.280 39.900
Toromont Industries TIH-T 54.550 -0.580 -1.05 15:15 55.180 54.360 41,195 58.440 41.100
Laurentian Bank of Canada LB-T 53.560 0.180 0.34 15:13 53.850 53.320 241,473 62.900 51.570
Brookfield Infrastructure LP BIP.UN-T 53.070 -0.580 -1.08 15:12 53.780 52.940 305,979 59.280 44.860
Spin Master TOY-T 52.360 -1.820 -3.36 15:14 54.230 52.270 54,881 54.750 30.010
Granite REIT GRT.UN-T 50.940 0.290 0.57 15:14 51.090 50.310 58,056 52.690 43.490
Vermilion Energy Inc. VET-T 49.800 0.800 1.63 15:16 49.860 48.700 375,442 55.770 38.330
Stella-Jones Inc. SJ-T 49.420 -0.440 -0.88 15:11 50.000 49.350 24,286 51.490 38.120
BRP INC. DOO-T 48.380 0.030 0.06 15:16 48.460 47.680 118,411 50.050 25.320
Brookfield Business Partners BBU.UN-T 48.170 0.730 1.54 15:14 48.310 47.520 37,683 48.430 31.740
Cdn. Real Estate Investment REF.UN-T 45.310 0.020 0.04 15:13 45.410 44.800 84,523 50.710 44.210
Winpak Ltd. WPK-T 45.200 -0.460 -1.01 15:10 45.780 44.820 45,578 61.430 43.510
Norbord Inc. OSB-T 44.680 0.010 0.02 15:16 44.830 44.040 193,985 51.750 31.380
Boardwalk REIT BEI.UN-T 44.170 -0.620 -1.38 15:15 44.870 44.130 68,321 49.750 37.960
IGM Financial IGM-T 43.800 -0.050 -0.11 15:15 44.160 43.750 69,019 45.820 38.560
ATCO Ltd. ACO.X-T 43.580 -0.280 -0.64 15:14 44.120 43.520 60,509 53.370 43.300
Genworth MI Canada MIC-T 43.230 0.320 0.75 15:16 43.250 42.520 85,226 44.490 30.380
Open Text OTEX-T 41.880 -0.180 -0.43 15:16 42.060 41.650 235,627 48.280 38.650
Allied Properties REIT AP.UN-T 41.750 -0.100 -0.24 15:10 41.920 41.700 70,353 42.410 33.270
Brookfield Renewable Partners BEP.UN-T 41.320 -0.230 -0.55 15:15 41.600 41.280 90,017 45.470 37.780
Canada Goose Holdings GOOS-T 41.120 0.370 0.91 15:15 41.190 39.950 162,958 42.100 20.320
Canadian Western Bank CWB-T 40.590 0.040 0.10 15:16 40.780 40.310 117,660 40.830 23.680
Ritchie Bros Auctioneers Inc. RBA-T 39.110 -0.150 -0.38 15:15 39.320 38.880 135,463 46.320 30.630
Canopy Growth Corp. WEED-T 37.240 -0.240 -0.64 15:16 38.090 36.440 3,554,741 44.000 6.580
CAP REIT CAR.UN-T 36.440 -0.150 -0.41 15:15 36.680 36.380 93,664 37.940 30.950
Keyera Corp. KEY-T 36.310 0.090 0.25 15:14 36.400 36.030 263,684 42.570 34.070
Great Canadian Gaming GC-T 36.090 0.390 1.09 15:16 36.090 35.610 87,722 35.830 22.500
Canadian Utilities CU-T 35.900 0.340 0.96 15:14 36.020 35.550 96,174 42.440 35.530
Stantec Inc. STN-T 35.900 0.190 0.53 15:16 36.000 35.450 166,303 37.130 30.240
Descartes Systems Group DSG-T 35.780 -0.510 -1.41 15:12 36.290 35.750 98,637 39.910 27.780
Great-West Lifeco GWO-T 35.340 0.080 0.23 15:15 35.450 35.280 139,363 37.790 33.010
Altus Group AIF-T 35.240 -0.160 -0.45 14:49 35.600 35.190 27,617 37.890 25.250