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 January 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 798.100 12.340 1.57 16:00 799.240 780.160 34,532 797.610 575.220
Fairfax Financial Holdings FFH-T 659.540 -0.640 -0.10 16:00 661.820 656.000 43,224 708.990 547.950
Canadian Pacific Railway CP-T 227.150 1.850 0.82 16:00 227.150 224.300 360,384 234.970 188.360
Canadian Tire Corporation CTC.A-T 171.680 0.800 0.47 16:00 171.970 170.190 157,436 171.910 137.070
Dollarama Inc. DOL-T 158.860 1.280 0.81 16:00 159.940 157.640 369,767 166.620 97.000
Shopify Inc. SHOP-T 142.550 -0.170 -0.12 16:00 145.380 142.010 292,242 151.880 63.000
CIBC CM-T 122.300 -0.720 -0.59 16:00 123.320 122.190 1,087,846 124.370 103.840
George Weston WN-T 109.570 0.230 0.21 16:00 110.410 109.090 173,888 125.670 104.490
Royal Bank of Canada RY-T 106.910 0.630 0.59 16:00 107.180 106.320 2,507,180 106.745 90.130
Premium Brands PBH-T 104.550 1.560 1.51 16:00 104.730 102.500 109,433 110.280 64.980
Bank of Montreal BMO-T 103.720 0.400 0.39 16:00 104.380 103.520 1,859,271 104.150 88.630
Boyd Group Income Fund BYD.UN-T 102.750 0.050 0.05 16:00 103.000 102.480 16,101 106.940 81.350
Intact Financial IFC-T 101.410 -0.400 -0.39 16:00 101.980 100.870 195,301 109.330 91.400
Canadian National Railway CNR-T 99.990 0.030 0.03 16:00 100.470 99.380 1,682,160 108.640 89.290
Franco-Nevada Corp. FNV-T 97.640 -0.500 -0.51 16:00 99.060 97.400 317,127 110.180 81.010
Onex Corporation ONEX-T 90.920 -0.110 -0.12 16:00 91.440 90.270 97,761 106.050 86.450
Waste Connections WCN-T 88.700 -0.530 -0.59 16:00 89.830 88.500 321,045 94.860 68.353
FirstService Corp. FSV-T 85.580 1.620 1.93 16:00 85.890 83.900 42,674 94.730 63.930
West Fraser Timber Co. WFT-T 84.000 1.580 1.92 16:00 84.370 82.190 233,482 88.980 42.980
Bank of Nova Scotia BNS-T 81.650 0.050 0.06 16:00 82.000 81.430 1,820,632 85.500 73.310
Kinaxis Inc. KXS-T 78.790 0.620 0.79 16:00 79.000 77.600 62,083 91.980 63.150
Colliers International Group CIGI-T 77.960 0.230 0.30 16:00 78.780 77.330 30,750 80.090 46.290
Maxar Technologies MAXR-T 77.960 0.700 0.91 16:00 78.880 77.270 214,125 86.670 61.800
Restaurant Brands Intl. QSR-T 77.170 -0.240 -0.31 16:00 78.000 76.980 509,926 88.360 63.180
Cogeco Communications CCA-T 77.120 -0.360 -0.46 16:00 77.560 76.840 42,283 95.210 68.690
TMX Group X-T 74.300 1.550 2.13 16:00 74.390 72.800 171,115 79.900 64.810
Magna International MG-T 73.900 -0.240 -0.32 16:00 74.750 73.330 908,087 74.450 52.630
TD Bank TD-T 73.760 0.280 0.38 16:00 73.760 73.510 4,073,899 75.210 61.500
Linamar Corp. LNR-T 73.120 -0.190 -0.26 16:00 74.060 72.865 134,944 80.580 54.360
Methanex Corp. MX-T 72.440 -0.610 -0.84 16:00 73.750 72.250 257,944 80.610 52.630
Loblaw Companies L-T 69.200 0.660 0.96 16:00 69.300 68.160 890,909 78.870 64.650
CGI Group GIB.A-T 67.250 0.160 0.24 16:00 67.590 66.910 457,376 70.000 60.910
Alimentation Couche-Tard ATD.B-T 65.490 0.730 1.13 16:00 65.610 64.480 810,876 67.960 56.060
National Bank of Canada NA-T 64.390 0.180 0.28 16:00 64.470 64.060 891,321 64.390 51.410
Rogers Communications RCI.B-T 62.250 0.240 0.39 16:00 62.450 62.070 932,826 70.080 50.670
Enghouse Systems ENGH-T 62.000 0.160 0.26 16:00 62.000 61.190 18,433 64.390 49.310
WSP Global Inc. WSP-T 61.710 -0.050 -0.08 16:00 61.990 61.510 102,012 61.980 43.560
Industrial Alliance Ins & Fin IAG-T 60.490 -0.540 -0.88 16:00 61.360 60.290 203,635 61.730 48.740
TransCanada Corp. TRP-T 59.840 0.020 0.03 16:00 60.190 59.575 2,088,598 65.240 59.120
CCL Industries CCL.B-T 58.080 0.670 1.17 16:00 58.240 57.400 342,174 71.320 51.042
Agnico Eagle Mines AEM-T 57.990 -0.960 -1.63 16:00 59.190 57.890 726,354 68.760 52.360
BCE Inc. BCE-T 57.800 0.020 0.03 16:00 57.950 57.720 1,373,120 63.000 57.200
New Flyer Industries Inc. NFI-T 57.250 0.080 0.14 16:00 57.530 56.680 113,358 57.700 39.900
SNC-Lavalin Group SNC-T 56.990 -0.320 -0.56 16:00 57.510 56.940 311,405 59.380 50.280
Toromont Industries TIH-T 54.510 -0.690 -1.25 16:00 55.310 54.340 80,762 58.440 25.071
Sun Life Financial Inc. SLF-T 54.240 -0.360 -0.66 16:00 54.830 54.200 1,210,835 54.840 43.510
Thomson Reuters TRI-T 54.220 -0.030 -0.06 16:00 54.530 54.140 545,926 62.830 54.080
Spin Master TOY-T 54.110 0.230 0.43 16:00 54.240 53.760 35,559 54.540 30.010
Brookfield Asset Management BAM.A-T 53.350 -0.220 -0.41 16:00 53.710 53.200 692,577 57.040 44.350
Brookfield Infrastructure LP BIP.UN-T 53.250 -0.480 -0.89 16:00 53.770 53.250 324,847 59.280 44.860