Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 243.
Sort by: Latest Price - Descending (Click on a column heading to sort up or down)
Company Symbol As of October 23, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 881.680 -24.240 -2.68 16:00 903.400 877.010 40,156 1,134.300 718.360
Fairfax Financial Holdings FFH-T 629.070 5.760 0.92 16:00 632.470 613.100 70,502 788.880 614.590
Canadian Pacific Railway CP-T 259.610 -5.550 -2.09 16:00 261.220 257.150 432,345 291.560 212.500
Shopify Inc. SHOP-T 173.010 -3.110 -1.77 16:00 174.180 166.580 367,075 232.650 117.110
Canadian Tire Corporation CTC.A-T 149.970 -0.760 -0.50 16:00 150.200 147.390 169,848 183.930 146.080
Boyd Group Income Fund BYD.UN-T 121.510 -1.350 -1.10 16:00 122.450 120.150 51,987 133.000 90.370
CIBC CM-T 114.930 -0.630 -0.55 16:00 115.190 113.680 1,197,289 125.210 110.000
Canadian National Railway CNR-T 108.250 -3.270 -2.93 16:00 110.060 106.630 2,138,111 118.620 90.840
FirstService Corp. FSV-T 102.710 -4.240 -3.96 16:00 106.660 102.110 52,210 115.170 78.150
Bank of Montreal BMO-T 102.580 -0.320 -0.31 16:00 102.890 101.430 2,427,542 109.000 93.600
Intact Financial IFC-T 101.160 0.160 0.16 16:00 101.430 99.840 401,152 109.330 91.650
Royal Bank of Canada RY-T 98.440 0.180 0.18 16:00 98.730 96.650 3,006,720 108.520 96.000
Waste Connections WCN-T 97.680 -2.540 -2.53 16:00 99.690 97.450 324,493 107.010 81.520
George Weston WN-T 91.720 -0.100 -0.11 16:00 91.950 90.850 104,894 113.700 89.020
Premium Brands PBH-T 91.590 -0.910 -0.98 16:00 91.750 89.090 142,644 122.770 85.090
Methanex Corp. MX-T 90.880 -5.190 -5.40 16:00 93.900 90.030 525,426 107.070 62.300
Kinaxis Inc. KXS-T 87.410 -3.970 -4.34 16:00 89.090 86.640 119,357 100.680 63.150
Colliers International Group CIGI-T 86.180 -2.470 -2.79 16:00 88.550 85.830 134,463 109.870 68.040
Onex Corporation ONEX-T 85.380 0.430 0.51 16:00 85.650 83.790 88,258 99.820 82.870
Franco-Nevada Corp. FNV-T 84.170 0.070 0.08 16:00 86.610 83.410 580,143 110.180 76.530
TMX Group X-T 81.840 -0.290 -0.35 16:00 82.140 80.270 81,110 90.330 66.430
CGI Group GIB.A-T 80.700 -0.070 -0.09 16:00 80.965 78.850 629,732 87.220 65.140
Enghouse Systems ENGH-T 75.090 -0.740 -0.98 16:00 75.560 73.720 35,998 86.990 53.000
Restaurant Brands Intl. QSR-T 74.410 0.190 0.26 16:00 74.860 72.760 477,516 88.360 67.550
TD Bank TD-T 73.680 0.210 0.29 16:00 74.010 72.410 4,468,044 80.050 69.210
Bank of Nova Scotia BNS-T 70.760 -0.090 -0.13 16:00 71.020 69.590 4,026,898 85.500 70.730
West Fraser Timber Co. WFT-T 68.140 4.170 6.52 16:18 68.640 61.500 1,126,662 97.990 60.440
Cogeco Communications CCA-T 67.630 -1.060 -1.54 16:00 68.070 67.360 57,831 94.660 62.810
Rogers Communications RCI.B-T 67.400 -0.280 -0.41 16:00 67.460 66.430 982,332 70.080 55.630
WSP Global Inc. WSP-T 66.780 -1.240 -1.82 16:00 67.360 65.970 160,601 75.420 53.570
Loblaw Companies L-T 65.480 0.080 0.12 16:00 65.710 64.570 451,237 70.390 62.520
Magna International MG-T 64.160 1.520 2.43 16:00 64.980 60.200 2,071,539 87.125 59.930
Toromont Industries TIH-T 63.960 -1.860 -2.83 16:00 64.860 62.560 294,703 68.110 46.240
Canada Goose Holdings GOOS-T 63.360 -3.250 -4.88 16:00 64.750 61.440 358,696 91.500 25.520
Alimentation Couche-Tard ATD.B-T 61.580 -0.100 -0.16 16:00 61.790 60.650 1,110,070 67.960 52.080
Thomson Reuters TRI-T 61.380 -0.170 -0.28 16:00 61.540 60.680 1,062,773 61.780 46.690
National Bank of Canada NA-T 60.870 0.330 0.55 16:00 61.070 59.750 1,214,618 65.950 58.580
BRP INC. DOO-T 54.580 0.250 0.46 16:00 54.740 52.750 266,404 74.670 39.530
Brookfield Asset Management BAM.A-T 54.510 -0.390 -0.71 16:00 54.860 53.890 1,076,787 58.670 46.710
CCL Industries CCL.B-T 54.480 -1.480 -2.64 16:15 55.130 54.250 357,109 67.740 53.000
Linamar Corp. LNR-T 54.290 1.810 3.45 16:00 55.310 51.500 318,978 80.580 51.790
Granite REIT GRT.UN-T 54.010 -0.390 -0.72 16:00 54.300 53.160 90,873 57.680 47.930
Canopy Growth Corp. WEED-T 53.630 -0.830 -1.52 16:18 55.430 48.120 8,142,038 76.680 12.650
BCE Inc. BCE-T 52.990 -0.060 -0.11 16:00 53.060 52.410 1,557,887 62.900 50.720
Brookfield Business Partners BBU.UN-T 52.400 -0.160 -0.30 16:00 52.700 51.670 62,031 59.660 37.240
TransCanada Corp. TRP-T 51.250 -1.480 -2.81 16:00 51.910 50.710 4,192,834 65.180 50.280
Brookfield Infrastructure LP BIP.UN-T 51.110 -0.620 -1.20 16:00 51.460 50.440 176,582 59.280 45.480
Sun Life Financial Inc. SLF-T 49.030 -0.400 -0.81 16:00 49.430 48.580 964,880 56.090 47.550
Boardwalk REIT BEI.UN-T 48.970 -0.580 -1.17 16:00 49.250 48.420 200,665 52.430 38.270
Agnico Eagle Mines AEM-T 48.600 1.040 2.19 16:16 49.820 48.090 1,408,237 62.800 42.350