Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 245.
Sort by: Latest Price - Descending (Click on a column heading to sort up or down)
Company Symbol As of July 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 1,102.700 -13.690 -1.23 16:00 1,129.380 1,102.700 25,837 1,134.300 655.530
Fairfax Financial Holdings FFH-T 715.700 20.650 2.97 16:00 715.700 694.840 52,091 788.880 563.000
Canadian Pacific Railway CP-T 255.700 1.100 0.43 16:00 256.860 252.330 420,216 257.950 189.570
Shopify Inc. SHOP-T 225.030 -2.430 -1.07 16:00 229.890 224.800 163,872 232.650 110.050
Canadian Tire Corporation CTC.A-T 174.790 1.310 0.76 16:00 175.000 173.020 152,530 180.210 140.600
Boyd Group Income Fund BYD.UN-T 122.220 -0.280 -0.23 16:00 123.350 122.220 22,756 123.480 90.010
CIBC CM-T 116.050 0.130 0.11 16:00 116.080 115.500 1,581,095 124.370 103.840
Canadian National Railway CNR-T 113.680 -0.550 -0.48 16:00 114.550 112.830 1,094,339 114.410 90.840
Premium Brands PBH-T 110.960 -2.010 -1.78 16:00 113.090 110.740 39,800 122.770 88.690
George Weston WN-T 109.870 -1.060 -0.96 16:00 110.830 109.610 72,195 117.290 100.620
Colliers International Group CIGI-T 108.240 -0.880 -0.81 16:00 109.010 107.000 40,809 109.870 58.510
Bank of Montreal BMO-T 103.630 -0.030 -0.03 16:00 103.810 103.300 942,134 105.550 88.630
Royal Bank of Canada RY-T 101.480 0.080 0.08 16:00 101.690 101.000 1,415,670 108.520 90.130
Waste Connections WCN-T 101.200 -1.260 -1.23 16:00 101.900 100.760 173,850 103.450 79.010
Franco-Nevada Corp. FNV-T 97.890 -0.920 -0.93 16:00 98.990 97.480 317,545 110.180 85.210
Onex Corporation ONEX-T 97.750 -0.300 -0.31 16:00 98.060 96.710 172,004 103.160 85.600
Intact Financial IFC-T 95.870 -0.440 -0.46 16:00 96.320 95.430 226,052 109.330 91.650
Methanex Corp. MX-T 93.300 -0.240 -0.26 16:00 94.560 92.820 131,031 97.330 54.170
Kinaxis Inc. KXS-T 92.790 -0.530 -0.57 16:00 95.850 92.020 75,577 93.850 63.150
TMX Group X-T 87.160 0.180 0.21 16:00 87.790 87.070 41,032 88.230 64.810
CGI Group GIB.A-T 86.260 -0.390 -0.45 16:00 86.760 85.930 405,126 87.220 61.730
Restaurant Brands Intl. QSR-T 85.470 0.500 0.59 16:00 85.560 84.120 530,686 88.360 67.550
Canada Goose Holdings GOOS-T 83.080 -2.380 -2.78 16:00 85.270 81.460 917,980 91.500 21.330
West Fraser Timber Co. WFT-T 81.730 -7.220 -8.12 16:00 92.500 81.560 1,459,914 97.990 60.600
Enghouse Systems ENGH-T 80.750 -0.550 -0.68 16:00 81.600 80.530 60,385 81.680 49.310
Magna International MG-T 77.240 -2.040 -2.57 16:00 79.050 77.050 1,048,086 87.125 57.470
TD Bank TD-T 76.010 -0.310 -0.41 16:00 76.150 75.890 2,428,876 77.470 63.130
Bank of Nova Scotia BNS-T 75.980 -0.190 -0.25 16:00 76.180 75.850 1,323,464 85.500 73.910
Cogeco Communications CCA-T 69.600 -0.130 -0.19 16:00 69.910 69.390 72,274 95.210 63.600
Loblaw Companies L-T 69.320 -0.270 -0.39 16:00 69.620 69.050 338,834 71.780 63.030
Maxar Technologies MAXR-T 69.240 0.530 0.77 16:00 69.640 67.500 102,264 86.670 55.130
WSP Global Inc. WSP-T 67.640 -0.550 -0.81 16:00 68.380 67.480 112,164 75.420 48.070
CCL Industries CCL.B-T 66.070 -0.540 -0.81 16:00 66.500 65.950 164,318 67.740 53.000
Rogers Communications RCI.B-T 65.900 -1.160 -1.73 16:00 67.200 65.700 1,092,822 70.080 55.630
National Bank of Canada NA-T 63.060 -0.060 -0.10 16:00 63.300 62.520 652,160 65.680 54.580
BRP INC. DOO-T 62.750 -2.740 -4.18 16:00 65.910 62.630 294,919 66.360 37.750
Alimentation Couche-Tard ATD.B-T 60.500 -1.060 -1.72 16:00 61.380 60.400 585,117 67.960 52.080
Agnico Eagle Mines AEM-T 60.380 0.080 0.13 16:00 60.760 60.070 277,741 64.840 48.040
Toromont Industries TIH-T 58.700 0.270 0.46 16:00 59.210 58.370 78,352 60.190 43.830
TransCanada Corp. TRP-T 58.060 -1.350 -2.27 16:00 59.000 58.010 2,187,981 65.180 50.280
SNC-Lavalin Group SNC-T 56.320 -0.540 -0.95 16:00 57.230 56.160 262,912 61.540 50.870
Thomson Reuters TRI-T 55.580 -0.220 -0.39 16:00 55.690 55.000 365,134 61.110 46.690
Linamar Corp. LNR-T 55.500 -2.790 -4.79 16:00 58.300 55.090 509,173 80.580 54.190
BCE Inc. BCE-T 55.340 -0.350 -0.63 16:00 55.595 55.210 986,900 62.900 52.895
Brookfield Asset Management BAM.A-T 55.100 -0.620 -1.11 16:00 55.570 54.960 846,497 57.040 46.710
Spin Master TOY-T 55.080 -1.310 -2.32 16:00 56.390 55.010 57,286 61.760 37.010
Suncor Energy SU-T 54.000 -0.110 -0.20 16:00 54.250 53.680 2,830,825 55.350 37.750
Sun Life Financial Inc. SLF-T 52.970 -0.470 -0.88 16:00 53.420 52.850 682,090 56.090 46.190
Brookfield Infrastructure LP BIP.UN-T 52.240 -0.380 -0.72 16:00 52.600 51.750 195,421 59.280 45.480
Brookfield Business Partners BBU.UN-T 52.060 -0.860 -1.63 16:00 52.920 51.580 18,975 54.450 34.750