Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 244.
Sort by: Latest Price - Descending (Click on a column heading to sort up or down)
Company Symbol As of August 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 947.155 8.895 0.95 11:15 951.510 936.800 12,094 1,134.300 669.190
Fairfax Financial Holdings FFH-T 725.500 1.600 0.22 11:12 725.500 716.940 9,572 788.880 588.440
Canadian Pacific Railway CP-T 261.750 -1.650 -0.63 11:19 262.980 261.230 48,214 269.560 189.570
Shopify Inc. SHOP-T 179.320 -3.950 -2.16 11:17 183.420 178.260 98,581 232.650 111.680
Canadian Tire Corporation CTC.A-T 165.220 -0.420 -0.25 11:19 165.380 164.240 50,666 183.930 143.620
Boyd Group Income Fund BYD.UN-T 126.160 0.200 0.16 11:15 126.170 125.000 11,976 126.580 90.250
CIBC CM-T 120.990 0.490 0.41 11:20 121.000 120.250 250,199 124.370 103.840
Canadian National Railway CNR-T 115.970 -0.240 -0.21 11:18 116.070 115.330 214,503 118.290 90.840
FirstService Corp. FSV-T 111.940 3.260 3.00 11:15 113.160 108.350 51,606 112.600 78.150
Intact Financial IFC-T 107.180 1.700 1.61 11:19 107.300 105.050 64,539 109.330 91.650
George Weston WN-T 105.840 -0.630 -0.59 11:15 106.830 105.100 25,206 113.700 100.620
Bank of Montreal BMO-T 105.530 0.670 0.64 11:19 105.550 104.400 362,398 105.550 88.630
Colliers International Group CIGI-T 104.860 1.290 1.25 11:18 104.950 103.230 8,886 109.870 58.510
Waste Connections WCN-T 104.680 -0.260 -0.25 11:20 104.880 104.000 21,643 104.940 79.780
Royal Bank of Canada RY-T 102.600 0.600 0.59 11:19 102.620 101.810 588,993 108.520 90.130
Premium Brands PBH-T 101.050 0.760 0.76 11:14 101.130 100.000 19,578 122.770 92.020
Kinaxis Inc. KXS-T 97.550 -2.150 -2.16 11:16 99.560 97.350 23,121 100.680 63.150
Onex Corporation ONEX-T 96.780 -0.290 -0.30 11:19 97.060 95.350 17,452 101.170 85.600
Methanex Corp. MX-T 91.540 -0.830 -0.90 11:19 92.460 91.090 48,173 97.330 54.170
West Fraser Timber Co. WFT-T 91.490 0.190 0.21 11:19 91.905 90.010 144,692 97.990 60.600
Franco-Nevada Corp. FNV-T 86.830 1.790 2.10 11:20 87.290 84.870 173,486 110.180 84.870
TMX Group X-T 86.580 -0.320 -0.37 11:16 87.760 85.800 14,432 89.850 64.810
CGI Group GIB.A-T 85.150 -0.210 -0.25 11:18 85.420 84.900 148,907 87.220 61.730
Restaurant Brands Intl. QSR-T 80.410 -2.230 -2.70 11:18 82.430 80.370 116,105 88.360 67.550
TD Bank TD-T 78.820 0.450 0.57 11:19 78.850 78.280 1,124,061 78.600 63.130
Enghouse Systems ENGH-T 77.670 -0.620 -0.79 11:03 79.850 77.560 4,476 81.730 49.310
Bank of Nova Scotia BNS-T 77.150 0.530 0.69 11:19 77.150 76.460 453,860 85.500 73.910
Magna International MG-T 70.570 0.310 0.44 11:20 70.590 69.540 174,057 87.125 57.470
Cogeco Communications CCA-T 70.500 -0.540 -0.76 11:16 70.970 70.260 5,173 95.210 63.600
WSP Global Inc. WSP-T 70.450 0.040 0.06 11:19 70.525 69.810 76,272 75.420 49.950
Rogers Communications RCI.B-T 69.340 0.030 0.04 11:19 69.490 68.870 170,203 70.080 55.630
Loblaw Companies L-T 68.990 -0.020 -0.03 11:20 69.160 68.460 58,744 70.390 63.030
Canada Goose Holdings GOOS-T 66.200 -1.710 -2.52 11:19 67.720 66.010 71,100 91.500 21.330
Toromont Industries TIH-T 66.110 -0.170 -0.26 11:14 66.420 65.810 28,911 67.700 43.830
National Bank of Canada NA-T 65.630 0.330 0.51 11:20 65.650 65.240 224,848 65.680 54.580
BRP INC. DOO-T 64.490 0.320 0.50 11:17 65.760 64.040 43,913 66.810 38.810
CCL Industries CCL.B-T 62.460 -0.400 -0.64 11:19 62.840 62.110 43,808 67.740 53.000
Alimentation Couche-Tard ATD.B-T 62.450 0.300 0.48 11:19 62.490 61.660 131,640 67.960 52.080
Brookfield Asset Management BAM.A-T 57.220 -0.450 -0.78 11:19 57.500 56.970 92,506 57.770 46.710
TransCanada Corp. TRP-T 57.180 -0.450 -0.78 11:20 57.700 56.870 604,004 65.180 50.280
Thomson Reuters TRI-T 55.830 -0.260 -0.46 11:19 56.040 55.500 72,145 61.110 46.690
Norbord Inc. OSB-T 55.480 0.580 1.06 11:19 55.590 54.700 77,450 58.920 40.510
Granite REIT GRT.UN-T 54.870 0.230 0.42 11:19 55.000 54.510 15,834 55.670 47.930
Linamar Corp. LNR-T 54.170 -0.570 -1.04 11:17 54.950 53.960 47,971 80.580 53.100
Industrial Alliance Ins & Fin IAG-T 54.060 0.200 0.37 11:16 54.090 53.470 39,574 62.010 48.670
BCE Inc. BCE-T 53.975 -0.055 -0.10 11:20 54.030 53.800 241,238 62.900 52.895
Brookfield Business Partners BBU.UN-T 53.810 -0.190 -0.35 11:01 53.980 53.630 13,244 54.450 36.000
SNC-Lavalin Group SNC-T 53.650 0.340 0.64 11:19 53.710 53.140 88,871 61.540 50.870
Sun Life Financial Inc. SLF-T 53.080 0.180 0.34 11:19 53.140 52.750 259,756 56.090 46.190
Suncor Energy SU-T 52.460 0.190 0.36 11:20 52.620 52.160 539,958 55.470 38.340