Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 249.
Sort by: Latest Price - Descending (Click on a column heading to sort up or down)
Company Symbol As of February 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 826.640 -13.360 -1.59 16:00 840.000 823.950 62,449 846.730 610.000
Fairfax Financial Holdings FFH-T 655.100 9.670 1.50 16:00 666.000 647.590 47,042 708.990 547.950
Canadian Pacific Railway CP-T 233.560 3.390 1.47 16:15 234.540 230.290 410,937 235.650 189.570
Canadian Tire Corporation CTC.A-T 177.610 -0.190 -0.11 16:15 180.210 176.520 265,842 178.150 140.600
Shopify Inc. SHOP-T 168.640 -12.040 -6.66 16:15 173.980 168.590 865,995 184.350 78.430
Dollarama Inc. DOL-T 154.720 -2.280 -1.45 16:15 158.290 154.500 296,029 170.000 97.000
CIBC CM-T 116.470 1.620 1.41 16:00 116.950 115.410 1,622,437 124.370 103.840
Boyd Group Income Fund BYD.UN-T 105.060 0.560 0.54 16:00 106.700 104.840 24,218 106.940 81.760
Premium Brands PBH-T 105.000 -0.480 -0.46 16:15 105.450 104.750 72,957 110.280 69.070
George Weston WN-T 104.200 -0.610 -0.58 16:00 105.320 103.650 98,270 125.670 102.050
Royal Bank of Canada RY-T 102.500 2.010 2.00 16:15 102.880 100.880 2,167,160 108.520 90.130
Bank of Montreal BMO-T 99.230 1.610 1.65 16:15 99.700 98.000 1,730,723 105.550 88.630
Canadian National Railway CNR-T 98.030 2.700 2.83 16:20 98.640 95.330 1,907,837 108.640 91.550
Intact Financial IFC-T 97.440 0.340 0.35 16:00 98.100 97.100 263,335 109.330 91.410
Onex Corporation ONEX-T 91.650 1.380 1.53 16:00 92.150 90.270 166,982 106.050 85.600
Franco-Nevada Corp. FNV-T 90.770 -0.650 -0.71 16:00 92.350 90.520 449,767 110.180 81.010
FirstService Corp. FSV-T 89.780 -0.020 -0.02 16:00 90.510 89.340 39,370 94.730 73.110
Waste Connections WCN-T 89.220 0.100 0.11 16:00 90.150 89.190 355,113 94.860 72.853
West Fraser Timber Co. WFT-T 89.000 2.200 2.53 16:00 90.055 87.060 542,673 91.640 52.950
Kinaxis Inc. KXS-T 82.640 -0.550 -0.66 16:00 83.770 82.020 30,689 91.980 63.150
Colliers International Group CIGI-T 81.400 0.420 0.52 16:00 81.880 80.170 181,845 86.500 58.510
Bank of Nova Scotia BNS-T 78.010 0.910 1.18 16:15 78.240 77.320 1,874,383 85.500 73.310
TMX Group X-T 77.460 0.430 0.56 16:15 77.800 76.960 94,804 79.900 64.810
Maxar Technologies MAXR-T 75.150 0.920 1.24 16:00 75.890 74.410 499,791 86.670 61.800
Restaurant Brands Intl. QSR-T 74.440 -0.460 -0.61 16:00 75.680 74.430 660,794 88.360 69.330
CGI Group GIB.A-T 73.980 -0.190 -0.26 16:00 74.940 73.920 462,878 74.680 60.910
TD Bank TD-T 73.290 0.800 1.10 16:00 73.800 72.700 2,882,893 75.210 61.500
Cogeco Communications CCA-T 73.250 0.600 0.83 16:15 74.450 72.810 73,083 95.210 68.690
Methanex Corp. MX-T 72.720 0.260 0.36 16:15 73.810 72.190 176,014 80.610 52.630
Linamar Corp. LNR-T 70.350 0.290 0.41 16:00 71.940 70.080 201,093 80.580 54.360
Magna International MG-T 69.610 0.950 1.38 16:00 70.460 68.810 1,188,181 74.750 52.630
Enghouse Systems ENGH-T 66.290 1.080 1.66 16:00 66.550 65.380 8,931 66.320 49.310
Loblaw Companies L-T 65.310 -0.450 -0.68 16:00 65.760 64.280 485,813 78.870 63.300
National Bank of Canada NA-T 62.580 0.890 1.44 16:15 63.010 61.740 1,031,066 65.680 51.410
Alimentation Couche-Tard ATD.B-T 62.260 -0.210 -0.34 16:00 62.950 62.160 418,065 67.960 56.060
WSP Global Inc. WSP-T 58.560 -0.270 -0.46 16:00 59.310 58.530 124,492 62.590 44.500
Rogers Communications RCI.B-T 58.260 0.580 1.01 16:00 58.690 57.600 705,535 70.080 55.250
CCL Industries CCL.B-T 58.000 0.690 1.20 16:00 58.470 57.260 316,427 71.320 53.000
TransCanada Corp. TRP-T 57.530 0.640 1.12 16:00 58.070 56.940 1,698,498 65.180 52.050
Industrial Alliance Ins & Fin IAG-T 56.910 -0.160 -0.28 16:00 57.560 56.910 278,732 62.010 48.740
New Flyer Industries Inc. NFI-T 56.800 0.410 0.73 16:00 57.140 56.390 98,884 59.670 43.060
BCE Inc. BCE-T 56.120 0.320 0.57 16:00 56.250 55.820 1,528,820 63.000 54.440
Spin Master TOY-T 55.970 1.580 2.90 16:00 56.430 54.575 129,591 54.835 30.300
Sun Life Financial Inc. SLF-T 54.760 1.010 1.88 16:00 54.920 53.720 1,438,548 55.200 43.510
Toromont Industries TIH-T 54.350 0.650 1.21 16:00 54.510 53.610 50,914 58.440 43.510
SNC-Lavalin Group SNC-T 53.480 0.310 0.58 16:15 54.090 53.370 266,273 59.380 50.280
Laurentian Bank of Canada LB-T 52.330 0.440 0.85 16:15 52.870 51.960 272,997 62.900 51.260
Brookfield Infrastructure LP BIP.UN-T 52.090 -0.840 -1.59 16:00 53.490 52.000 222,440 59.280 45.480
Agnico Eagle Mines AEM-T 51.290 -1.410 -2.68 16:00 52.640 51.280 833,745 68.760 52.360
Brookfield Asset Management BAM.A-T 51.100 0.300 0.59 16:00 51.620 50.910 1,796,793 57.040 46.710