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 September 26, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 694.700 1.130 0.16 10:55 697.380 691.780 6,801 788.880 614.590
Shopify Inc. SHOP-T 210.980 2.530 1.21 11:07 211.100 207.490 64,569 232.650 111.680
Boyd Group Income Fund BYD.UN-T 128.010 -0.840 -0.65 11:03 128.800 127.600 4,829 133.000 90.250
FirstService Corp. FSV-T 108.400 -1.590 -1.45 11:02 110.000 108.150 8,874 115.170 78.150
Intact Financial IFC-T 105.750 0.360 0.34 11:07 106.500 104.920 85,772 109.330 91.650
Methanex Corp. MX-T 102.090 -1.160 -1.12 11:07 102.790 101.180 98,795 104.780 61.300
Colliers International Group CIGI-T 101.890 -0.100 -0.10 11:07 102.255 100.900 24,345 109.870 60.500
Premium Brands PBH-T 95.280 -2.200 -2.26 11:07 97.480 95.000 44,009 122.770 92.020
Kinaxis Inc. KXS-T 94.620 0.260 0.28 11:02 94.700 94.360 2,065 100.680 63.150
Onex Corporation ONEX-T 89.300 -0.500 -0.56 11:07 90.460 89.250 28,279 101.170 85.600
TMX Group X-T 86.010 -0.720 -0.83 11:08 87.180 85.820 8,811 90.330 66.430
Enghouse Systems ENGH-T 81.650 -0.280 -0.34 11:02 82.050 81.600 10,538 86.990 50.100
Canada Goose Holdings GOOS-T 81.120 5.940 7.90 11:08 81.220 75.310 480,417 91.500 23.500
West Fraser Timber Co. WFT-T 75.990 0.590 0.78 11:07 76.070 74.900 316,749 97.990 70.640
WSP Global Inc. WSP-T 71.670 0.180 0.25 11:06 72.500 71.220 37,372 75.420 51.040
Canopy Growth Corp. WEED-T 66.690 -1.560 -2.29 11:07 69.300 66.270 1,222,939 74.450 10.400
Toromont Industries TIH-T 66.010 -0.970 -1.45 11:06 67.010 65.640 29,901 67.710 46.240
Cogeco Communications CCA-T 64.280 -0.070 -0.11 10:59 64.630 64.140 42,098 95.210 62.810
BRP INC. DOO-T 61.260 -0.190 -0.31 11:08 62.010 61.110 92,345 74.670 38.940
Linamar Corp. LNR-T 59.690 0.530 0.90 11:07 59.690 58.700 37,768 80.580 52.080
Granite REIT GRT.UN-T 55.960 0.090 0.16 11:03 56.210 55.620 19,627 57.680 47.930
Brookfield Business Partners BBU.UN-T 55.930 0.850 1.54 11:07 56.000 55.090 21,664 59.550 36.000
Industrial Alliance Ins & Fin IAG-T 51.990 -0.230 -0.44 11:07 52.570 51.890 33,962 62.010 48.670
Brookfield Infrastructure LP BIP.UN-T 51.810 1.310 2.59 11:07 51.830 50.650 83,049 59.280 45.480
NFI Group Inc. NFI-T 51.805 -0.205 -0.39 11:06 51.940 51.610 49,354 61.250 46.780
Spin Master TOY-T 51.240 -1.230 -2.34 11:05 52.450 51.230 36,847 61.760 43.260
Boardwalk REIT BEI.UN-T 51.080 0.070 0.14 11:07 51.130 50.530 25,815 52.430 37.960
Open Text OTEX-T 49.450 0.260 0.53 11:07 49.750 49.060 120,866 51.980 38.650
CAP REIT CAR.UN-T 48.610 -0.320 -0.65 11:07 48.960 48.480 63,210 49.450 33.320
TFI International Inc. TFII-T 47.720 0.360 0.76 11:08 48.190 47.180 63,175 49.000 28.680
Winpak Ltd. WPK-T 47.140 -0.330 -0.70 10:50 47.540 46.980 5,781 55.970 42.500
Ritchie Bros Auctioneers Inc. RBA-T 47.090 -0.230 -0.49 11:07 47.550 46.880 20,079 50.660 30.630
Great Canadian Gaming GC-T 46.290 0.610 1.34 11:06 46.380 45.730 45,214 55.850 28.890
Norbord Inc. OSB-T 44.590 0.040 0.09 11:06 44.590 44.050 59,561 58.920 41.300
Descartes Systems Group DSG-T 44.140 -0.240 -0.54 11:07 44.410 43.680 35,785 46.610 31.390
Allied Properties REIT AP.UN-T 44.010 -0.020 -0.05 11:08 44.080 43.920 32,919 45.570 38.520
Stella-Jones Inc. SJ-T 43.850 -0.100 -0.23 11:07 44.070 43.770 44,617 52.220 42.900
Maxar Technologies MAXR-T 43.720 -1.290 -2.87 11:07 45.130 43.330 60,995 86.670 37.910
Laurentian Bank of Canada LB-T 43.690 0.150 0.34 11:06 44.070 43.520 127,393 62.900 42.155
Genworth MI Canada MIC-T 43.560 -0.070 -0.16 11:07 43.630 43.100 23,386 46.750 36.180
Parkland Fuel Corp. PKI-T 43.520 0.260 0.60 11:06 43.670 43.210 139,328 43.910 23.410
Vermilion Energy Inc. VET-T 43.060 -0.350 -0.81 11:07 43.580 43.020 179,026 50.460 39.410
Brookfield Renewable Partners BEP.UN-T 39.490 0.240 0.61 11:04 39.500 39.150 25,117 45.470 38.270
ATCO Ltd. ACO.X-T 37.030 0.100 0.27 11:07 37.180 36.790 40,245 47.400 36.760
IGM Financial IGM-T 36.000 0.030 0.08 11:07 36.170 35.820 77,574 45.820 35.390
Keyera Corp. KEY-T 34.730 -0.150 -0.43 11:07 35.010 34.510 114,284 39.440 31.200
Canadian Western Bank CWB-T 34.560 -0.160 -0.46 11:04 34.790 34.480 38,270 40.830 31.370
Cineplex Inc. CGX-T 34.040 0.160 0.47 11:06 34.260 33.700 749,703 40.080 27.560
Exchange Income EIF-T 33.090 0.350 1.07 11:07 33.250 32.790 14,892 37.600 29.580
Stantec Inc. STN-T 32.710 -0.290 -0.88 11:04 33.150 32.630 88,572 37.130 30.970