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 December 12, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 779.150 -5.850 -0.75 16:17 784.600 776.340 31,704 791.000 575.220
Fairfax Financial Holdings FFH-T 668.560 -1.100 -0.16 16:17 672.820 668.560 37,570 708.990 547.950
Canadian Pacific Railway CP-T 229.130 0.230 0.10 16:17 229.850 228.160 289,290 232.290 188.360
Canadian Tire Corporation CTC.A-T 163.560 -1.230 -0.75 16:27 164.970 163.300 238,106 171.910 137.070
Dollarama Inc. DOL-T 157.280 1.280 0.82 16:17 157.320 155.730 275,650 166.620 96.500
Agrium AGU-T 142.850 4.010 2.89 16:17 144.020 138.330 617,369 146.990 115.160
Shopify Inc. SHOP-T 130.480 -3.320 -2.48 16:17 133.700 129.490 321,542 151.880 53.750
CIBC CM-T 120.150 0.370 0.31 16:00 120.440 119.720 1,217,964 122.560 103.840
George Weston WN-T 110.710 0.600 0.54 16:17 110.940 109.870 114,309 125.670 104.490
Intact Financial IFC-T 106.740 0.700 0.66 16:00 106.900 106.160 184,334 109.330 91.400
Premium Brands PBH-T 105.720 0.090 0.09 16:16 106.340 105.280 67,356 110.280 63.160
Canadian National Railway CNR-T 103.000 0.250 0.24 16:27 103.480 102.290 1,778,742 108.640 87.820
Royal Bank of Canada RY-T 102.050 0.220 0.22 16:35 102.350 101.880 3,039,474 102.590 89.940
Boyd Group Income Fund BYD.UN-T 101.630 0.330 0.33 16:00 102.350 101.010 16,600 103.000 81.350
Bank of Montreal BMO-T 100.900 0.040 0.04 16:25 101.180 100.555 1,741,936 104.150 88.630
Franco-Nevada Corp. FNV-T 97.180 -0.970 -0.99 16:23 98.150 96.500 767,920 110.180 71.440
Onex Corporation ONEX-T 95.490 -0.580 -0.60 16:17 96.160 95.120 81,302 106.050 86.450
Cogeco Communications CCA-T 89.150 0.250 0.28 16:00 90.270 88.450 56,526 95.210 64.000
Waste Connections WCN-T 88.930 0.420 0.47 16:28 89.510 88.700 485,132 94.860 67.633
FirstService Corp. FSV-T 87.120 -0.290 -0.33 16:00 87.470 86.520 17,679 94.730 60.980
Maxar Technologies MAXR-T 84.200 -0.570 -0.67 16:17 85.070 83.600 275,000 86.670 61.800
Bank of Nova Scotia BNS-T 82.830 -0.410 -0.49 16:17 83.420 82.830 2,132,266 85.500 73.310
Restaurant Brands Intl. QSR-T 78.520 0.830 1.07 16:00 78.550 77.610 410,741 88.360 62.750
West Fraser Timber Co. WFT-T 76.510 -0.310 -0.40 16:17 77.520 75.850 344,040 83.500 42.980
Colliers International Group CIGI-T 76.230 0.120 0.16 16:17 76.600 75.720 23,381 80.090 46.290
Kinaxis Inc. KXS-T 74.630 -0.590 -0.78 16:00 75.310 74.200 33,302 91.980 58.100
TD Bank TD-T 72.740 0.100 0.14 16:17 72.930 72.680 2,456,790 75.090 61.500
Magna International MG-T 72.230 0.180 0.25 16:29 72.650 72.030 933,886 72.500 52.630
Methanex Corp. MX-T 71.920 3.390 4.95 16:00 72.700 68.850 470,615 69.880 52.630
Loblaw Companies L-T 69.060 0.760 1.11 16:17 69.140 68.170 576,394 78.870 64.650
TMX Group X-T 68.690 -0.680 -0.98 16:00 69.850 68.470 75,465 79.900 64.810
CGI Group GIB.A-T 67.900 -0.180 -0.26 16:25 68.440 67.690 688,784 69.360 60.910
Alimentation Couche-Tard ATD.B-T 67.050 0.320 0.48 16:23 67.460 66.775 1,104,142 67.070 56.060
Linamar Corp. LNR-T 67.050 0.150 0.22 16:00 67.730 66.220 161,392 80.580 54.360
Rogers Communications RCI.B-T 64.820 0.170 0.26 16:20 65.040 64.620 1,360,335 70.080 50.440
National Bank of Canada NA-T 64.030 -0.160 -0.25 16:17 64.330 63.830 905,610 64.390 51.410
BCE Inc. BCE-T 62.580 -0.020 -0.03 16:17 62.845 62.500 1,280,771 63.000 56.950
TransCanada Corp. TRP-T 62.470 -0.330 -0.53 16:17 62.960 62.330 1,286,113 65.240 58.900
Industrial Alliance Ins & Fin IAG-T 59.650 0.080 0.13 16:17 59.940 59.310 91,884 61.730 48.740
CCL Industries CCL.B-T 59.400 0.350 0.59 16:25 59.640 58.930 325,069 71.320 43.328
WSP Global Inc. WSP-T 58.690 -0.200 -0.34 16:17 59.170 58.690 73,494 60.180 43.560
Thomson Reuters TRI-T 57.020 -0.010 -0.02 16:17 57.120 56.850 438,410 62.830 55.050
Laurentian Bank of Canada LB-T 56.970 -0.590 -1.03 16:00 57.720 56.830 301,473 62.900 51.570
Brookfield Infrastructure LP BIP.UN-T 56.660 0.260 0.46 16:00 57.130 56.190 264,545 57.030 42.400
Brookfield Asset Management BAM.A-T 56.380 0.630 1.13 16:23 56.500 55.630 1,485,283 55.950 43.470
SNC-Lavalin Group SNC-T 55.710 -0.870 -1.54 16:24 57.050 55.610 521,223 59.630 50.280
Toromont Industries TIH-T 54.780 -0.180 -0.33 16:16 55.080 54.500 72,813 58.440 41.100
Enghouse Systems ENGH-T 54.320 0.220 0.41 16:17 54.790 53.270 25,317 64.390 49.310
New Flyer Industries Inc. NFI-T 54.130 -0.120 -0.22 16:00 54.940 54.090 103,481 57.700 39.010
Spin Master TOY-T 54.020 0.070 0.13 16:00 54.350 53.680 28,614 54.540 30.010