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 April 23, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 675.100 4.100 0.61 11:11 680.000 674.570 12,727 708.990 547.950
Shopify Inc. SHOP-T 159.380 -2.480 -1.53 11:22 162.910 155.500 149,677 202.450 96.730
Premium Brands PBH-T 120.250 -0.260 -0.22 11:18 120.730 119.680 8,394 122.770 82.160
Boyd Group Income Fund BYD.UN-T 110.150 0.430 0.39 11:06 110.160 109.750 1,384 111.990 84.180
Intact Financial IFC-T 97.850 1.000 1.03 11:23 98.210 97.110 25,871 109.330 91.410
West Fraser Timber Co. WFT-T 93.410 1.060 1.15 11:22 93.725 92.390 59,637 94.680 55.670
Onex Corporation ONEX-T 92.610 0.060 0.06 11:15 92.800 92.400 33,450 106.050 85.600
Colliers International Group CIGI-T 89.820 0.220 0.25 11:19 90.490 89.020 19,845 91.360 58.510
FirstService Corp. FSV-T 89.770 0.300 0.34 11:23 89.770 89.200 15,356 94.730 78.150
Methanex Corp. MX-T 85.360 0.290 0.34 11:21 85.550 84.740 115,600 87.590 52.630
Kinaxis Inc. KXS-T 84.500 1.070 1.28 11:17 84.500 83.280 5,934 91.980 63.150
TMX Group X-T 77.940 0.440 0.57 11:21 78.610 77.430 15,343 79.900 64.810
Linamar Corp. LNR-T 73.500 0.300 0.41 11:21 73.750 72.900 18,176 80.580 55.870
Cogeco Communications CCA-T 68.310 0.170 0.25 11:13 68.500 68.070 7,735 95.210 66.040
Enghouse Systems ENGH-T 68.000 0.000 0.00 11:16 68.720 67.520 16,619 68.500 49.310
WSP Global Inc. WSP-T 64.640 0.870 1.36 11:22 64.920 63.700 111,908 64.250 48.070
Maxar Technologies MAXR-T 58.490 0.360 0.62 11:23 58.970 58.100 24,792 86.670 55.130
New Flyer Industries Inc. NFI-T 58.390 -0.350 -0.60 11:23 58.940 58.340 15,864 61.250 47.320
Toromont Industries TIH-T 56.070 0.300 0.54 11:09 56.600 55.700 90,441 58.790 43.510
Norbord Inc. OSB-T 53.650 0.520 0.98 11:22 53.950 53.200 111,537 53.940 38.000
BRP INC. DOO-T 53.360 0.220 0.41 11:23 53.800 53.110 46,514 54.700 31.140
Industrial Alliance Ins & Fin IAG-T 53.110 0.250 0.47 11:22 53.380 52.810 42,384 62.010 48.740
Brookfield Infrastructure LP BIP.UN-T 53.000 0.380 0.72 11:21 53.060 52.770 70,834 59.280 45.480
Granite REIT GRT.UN-T 50.700 0.510 1.02 11:05 50.750 50.340 5,162 52.690 47.930
Cdn. Real Estate Investment REF.UN-T 50.650 0.100 0.20 11:20 50.720 50.500 12,526 52.350 42.670
Winpak Ltd. WPK-T 49.000 0.690 1.43 11:19 49.000 48.320 2,461 61.430 42.500
Laurentian Bank of Canada LB-T 48.690 0.290 0.60 11:23 48.900 48.500 38,436 62.900 46.570
Spin Master TOY-T 46.740 0.310 0.67 11:19 46.740 45.860 57,039 61.760 34.520
Canada Goose Holdings GOOS-T 46.620 0.130 0.28 11:23 47.580 46.230 61,805 48.040 21.330
Vermilion Energy Inc. VET-T 46.350 0.450 0.98 11:23 46.500 45.470 199,975 50.460 38.330
Brookfield Business Partners BBU.UN-T 45.920 0.290 0.64 11:21 46.320 45.680 21,915 52.280 33.520
Open Text OTEX-T 45.430 0.410 0.91 11:22 45.500 44.900 97,448 49.490 38.650
Stella-Jones Inc. SJ-T 45.050 -0.120 -0.27 11:14 45.150 45.000 8,255 52.220 41.310
Boardwalk REIT BEI.UN-T 44.690 -0.210 -0.47 11:14 45.120 44.670 10,503 49.750 37.960
The Stars Group Inc. TSGI-T 42.200 4.840 12.96 11:23 42.890 39.660 959,973 38.430 19.560
Ritchie Bros Auctioneers Inc. RBA-T 42.100 0.570 1.37 11:20 42.100 41.580 25,216 44.950 30.630
ATCO Ltd. ACO.X-T 41.570 0.150 0.36 11:20 41.810 41.300 85,611 51.690 40.160
Allied Properties REIT AP.UN-T 41.420 -0.120 -0.29 11:22 41.820 41.370 25,475 42.410 36.400
Genworth MI Canada MIC-T 41.160 1.680 4.26 11:23 41.160 39.950 125,502 44.490 30.380
Brookfield Renewable Partners BEP.UN-T 39.070 0.010 0.03 11:17 39.150 39.010 14,541 45.470 38.520
Descartes Systems Group DSG-T 38.740 0.480 1.25 11:20 38.740 38.120 80,500 39.910 30.290
IGM Financial IGM-T 37.780 0.350 0.94 11:23 37.990 37.480 65,184 45.820 36.530
CAP REIT CAR.UN-T 37.740 -0.140 -0.37 11:22 37.980 37.640 42,247 38.160 32.030
Great Canadian Gaming GC-T 35.700 0.000 0.00 11:21 35.900 35.610 7,697 38.560 22.950
Keyera Corp. KEY-T 35.320 0.020 0.06 11:21 35.430 35.200 87,757 42.570 31.200
TFI International Inc. TFII-T 35.100 0.580 1.68 11:21 35.190 34.450 40,864 34.970 26.440
Canadian Utilities CU-T 34.990 0.120 0.34 11:23 35.140 34.770 43,642 42.440 33.290
Sleep Country Canada Holdings ZZZ-T 34.070 0.290 0.86 11:18 34.190 33.810 5,312 42.360 31.070
Great-West Lifeco GWO-T 33.620 0.240 0.72 11:23 33.750 33.410 114,029 37.350 32.270
Canadian Western Bank CWB-T 33.250 -0.030 -0.09 11:22 33.310 33.050 46,774 40.830 23.680