Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 247.
Sort by: Latest Price - Descending (Click on a column heading to sort up or down)
Company Symbol As of May 25, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 1,011.060 -3.490 -0.34 16:25 1,034.670 1,006.750 29,044 1,021.490 651.000
Fairfax Financial Holdings FFH-T 718.000 -9.740 -1.34 16:00 726.650 716.730 23,017 742.840 547.950
Canadian Pacific Railway CP-T 241.440 3.040 1.28 16:00 243.590 238.050 297,253 241.140 189.570
Shopify Inc. SHOP-T 186.000 1.810 0.98 16:00 187.650 184.850 159,137 202.450 108.180
Canadian Tire Corporation CTC.A-T 166.170 0.030 0.02 16:00 167.490 165.740 130,693 180.210 140.600
Dollarama Inc. DOL-T 150.910 0.990 0.66 16:00 151.800 149.610 203,011 170.000 118.580
Premium Brands PBH-T 116.580 0.700 0.60 16:00 117.700 116.010 35,516 122.770 88.690
Boyd Group Income Fund BYD.UN-T 115.170 0.260 0.23 16:00 115.250 113.810 20,799 115.500 89.560
CIBC CM-T 114.870 -0.230 -0.20 16:25 115.520 114.670 952,826 124.370 103.840
Canadian National Railway CNR-T 108.990 1.010 0.94 16:25 109.840 107.980 1,101,174 108.770 90.840
George Weston WN-T 104.280 0.860 0.83 16:00 104.400 103.420 97,196 123.790 100.620
Bank of Montreal BMO-T 101.470 0.020 0.02 16:25 101.900 101.250 935,668 105.550 88.630
Waste Connections WCN-T 99.120 0.940 0.96 16:00 99.700 98.280 199,638 98.490 79.010
Royal Bank of Canada RY-T 98.580 -0.540 -0.54 16:25 99.380 98.580 2,428,209 108.520 90.130
Colliers International Group CIGI-T 97.260 0.300 0.31 16:00 97.480 96.950 37,395 98.990 58.510
Intact Financial IFC-T 96.990 -0.500 -0.51 16:00 97.670 96.960 125,625 109.330 92.280
West Fraser Timber Co. WFT-T 94.560 -0.120 -0.13 16:00 95.670 94.170 228,547 95.700 57.950
Onex Corporation ONEX-T 94.510 0.950 1.02 16:00 95.460 93.360 124,448 106.050 85.600
FirstService Corp. FSV-T 93.240 1.260 1.37 16:25 93.290 92.050 12,955 94.730 78.150
Franco-Nevada Corp. FNV-T 92.130 0.080 0.09 16:00 92.990 91.840 316,907 110.180 85.210
Methanex Corp. MX-T 88.000 -1.000 -1.12 16:00 88.310 86.470 217,221 91.380 52.630
Magna International MG-T 83.500 0.280 0.34 16:00 84.310 82.600 717,134 85.610 57.120
Kinaxis Inc. KXS-T 83.000 1.400 1.72 16:25 83.480 81.510 37,901 91.980 63.150
TMX Group X-T 82.620 1.320 1.62 16:00 82.960 81.130 102,845 82.460 64.810
Bank of Nova Scotia BNS-T 80.030 -0.190 -0.24 16:00 80.790 80.020 1,359,276 85.500 75.200
CGI Group GIB.A-T 78.750 0.730 0.94 16:00 79.800 78.010 389,633 78.575 61.730
TD Bank TD-T 76.400 0.570 0.75 16:00 76.720 75.850 4,014,260 76.810 62.710
Restaurant Brands Intl. QSR-T 75.680 0.990 1.33 16:00 76.020 74.780 401,987 88.360 67.550
Cogeco Communications CCA-T 71.180 0.590 0.84 16:00 71.510 70.530 71,616 95.210 66.040
WSP Global Inc. WSP-T 67.450 0.780 1.17 16:00 67.650 66.360 461,966 67.130 48.070
Linamar Corp. LNR-T 67.430 0.190 0.28 16:00 68.550 67.290 104,221 80.580 60.500
Enghouse Systems ENGH-T 66.740 0.650 0.98 16:00 66.920 66.080 25,671 69.170 49.310
Loblaw Companies L-T 65.970 0.390 0.59 16:00 66.230 65.580 381,493 77.540 63.030
CCL Industries CCL.B-T 64.830 0.530 0.82 16:00 65.350 64.160 192,459 71.320 53.000
Maxar Technologies MAXR-T 63.400 1.120 1.80 16:25 63.980 62.190 107,695 86.670 55.130
National Bank of Canada NA-T 62.490 0.030 0.05 16:00 62.840 62.300 986,383 65.680 52.570
Rogers Communications RCI.B-T 61.910 0.280 0.45 16:25 62.510 61.100 956,596 70.080 55.630
Toromont Industries TIH-T 58.530 -0.220 -0.37 16:00 58.760 58.020 47,547 59.090 43.830
Agnico Eagle Mines AEM-T 56.940 -0.120 -0.21 16:00 57.540 56.850 324,325 68.130 48.040
BRP INC. DOO-T 56.350 0.810 1.46 16:00 56.470 55.420 139,166 56.390 31.250
NFI Group Inc. NFI-T 55.260 1.120 2.07 16:00 55.340 53.810 180,785 61.250 47.320
SNC-Lavalin Group SNC-T 55.100 -0.160 -0.29 16:00 55.840 55.000 375,083 59.380 50.870
Sun Life Financial Inc. SLF-T 55.040 -0.160 -0.29 16:25 55.490 54.945 1,139,229 56.090 43.510
BCE Inc. BCE-T 54.600 -0.030 -0.05 16:00 54.910 54.480 1,405,486 62.900 52.895
Alimentation Couche-Tard ATD.B-T 54.590 0.590 1.09 16:00 54.790 53.950 753,915 67.960 52.080
Norbord Inc. OSB-T 54.390 -0.110 -0.20 16:00 54.810 53.990 158,186 55.080 38.000
TransCanada Corp. TRP-T 54.020 0.070 0.13 16:25 54.280 53.610 1,553,674 65.180 50.280
Industrial Alliance Ins & Fin IAG-T 53.270 -0.430 -0.80 16:25 53.940 53.170 178,689 62.010 48.740
Brookfield Asset Management BAM.A-T 52.360 0.230 0.44 16:00 52.850 51.930 1,004,568 57.040 46.710
Brookfield Business Partners BBU.UN-T 52.320 0.910 1.77 16:00 52.460 51.390 92,358 52.470 34.750