Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 189.
Sort by: Symbol - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 15, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 33.980 -0.130 -0.38 16:00 34.300 33.840 328,005 42.360 27.860
Yamana Gold Inc. YRI-T 3.380 0.010 0.30 16:00 3.430 3.350 3,191,620 4.800 2.840
TMX Group X-T 69.410 0.160 0.23 16:00 69.560 68.930 380,387 79.900 64.810
Westshore Terminals Investment WTE-T 25.800 0.250 0.98 16:00 25.990 25.510 240,400 29.050 19.070
WSP Global Inc. WSP-T 58.890 0.690 1.19 16:00 59.030 58.370 149,803 60.180 43.560
Winpak Ltd. WPK-T 46.110 -0.200 -0.43 16:00 46.550 46.060 52,525 61.430 44.540
WestJet Airlines WJA-T 26.670 -0.310 -1.15 16:00 27.260 26.610 406,397 28.000 21.030
West Fraser Timber Co. WFT-T 78.510 0.840 1.08 16:00 78.755 77.100 411,195 83.500 42.980
Western Forest Products WEF-T 2.500 -0.020 -0.79 16:00 2.530 2.490 1,173,096 2.840 1.790
Canopy Growth Corp. WEED-T 19.520 -0.010 -0.05 16:00 19.750 19.230 2,216,900 21.720 6.580
Whitecap Resources WCP-T 8.350 -0.060 -0.71 16:00 8.510 8.320 1,977,322 12.760 8.370
Seven Generations Energy VII-T 16.470 0.080 0.49 16:00 16.900 16.410 1,037,135 32.670 16.060
Vermilion Energy Inc. VET-T 42.650 0.320 0.76 16:00 43.030 42.330 630,929 58.700 38.330
Uni-Select Inc. UNS-T 27.940 -0.090 -0.32 16:00 28.130 27.940 136,768 37.030 23.660
Torex Gold Resources TXG-T 11.990 0.270 2.30 16:00 12.180 11.690 1,190,959 33.850 11.530
The Stars Group Inc. TSGI-T 29.730 0.030 0.10 16:00 29.970 29.670 275,379 30.740 17.470
Turquoise Hill Resources TRQ-T 3.940 0.000 0.00 16:00 3.990 3.940 1,147,189 4.920 3.250
Spin Master TOY-T 52.920 -0.110 -0.21 16:00 53.970 52.800 50,253 54.540 30.010
Tourmaline Oil TOU-T 20.660 -0.760 -3.55 16:00 21.580 20.640 1,671,155 37.250 21.400
TORC Oil & Gas Ltd. TOG-T 6.670 -0.230 -3.33 16:00 7.030 6.670 2,524,656 8.730 4.430
Toromont Industries TIH-T 54.670 -0.330 -0.60 16:00 55.300 54.450 244,105 58.440 25.071
Tahoe Resources THO-T 5.630 0.090 1.62 16:00 5.710 5.555 2,137,574 15.110 5.310
TFI International Inc. TFII-T 32.400 0.660 2.08 16:00 32.510 31.780 297,623 35.830 26.440
Trican Well Service TCW-T 3.720 0.040 1.09 16:00 3.750 3.690 1,417,233 5.590 3.110
Tricon Capital Group TCN-T 11.380 0.030 0.26 16:00 11.480 11.330 279,095 12.050 9.280
Transcontinental Inc. TCL.A-T 25.910 -0.180 -0.69 16:00 26.060 25.530 265,707 31.955 20.220
TransAlta Corp. TA-T 7.390 -0.080 -1.07 16:00 7.520 7.380 1,256,012 8.500 6.880
Sierra Wireless SW-T 26.420 0.200 0.76 16:00 26.850 26.320 275,736 43.160 20.890
Stantec Inc. STN-T 35.050 -0.080 -0.23 16:00 35.300 35.000 215,633 37.130 30.240
SSR Mining SSRM-T 10.610 -0.020 -0.19 16:00 10.800 10.510 243,767 16.110 10.020
Sandstorm Gold Ltd. SSL-T 5.880 -0.140 -2.33 16:00 6.050 5.840 586,205 6.810 4.290
Smartcentres REIT SRU.UN-T 31.170 0.200 0.65 16:00 31.240 30.830 549,112 33.990 28.770
Spartan Energy SPE-T 6.420 -0.110 -1.68 16:00 6.670 6.400 576,924 10.350 5.030
Superior Plus SPB-T 11.750 0.010 0.09 16:00 11.920 11.670 412,981 13.340 10.800
Semafo Inc. SMF-T 3.370 -0.120 -3.44 16:00 3.470 3.310 4,138,392 5.240 2.680
Stella-Jones Inc. SJ-T 50.340 -0.160 -0.32 16:00 50.870 50.250 121,925 51.490 37.170
Shopify Inc. SHOP-T 135.200 3.610 2.74 16:00 136.850 131.690 534,414 151.880 53.750
Secure Energy Services SES-T 7.410 -0.170 -2.24 16:00 7.640 7.380 540,437 12.040 6.960
ShawCor Ltd. SCL-T 25.990 -0.090 -0.35 16:00 26.260 25.900 172,727 39.950 24.200
Russel Metals RUS-T 28.840 0.080 0.28 16:00 29.140 28.670 194,889 29.780 23.670
Raging River Exploration RRX-T 7.170 -0.090 -1.24 16:00 7.410 7.170 1,610,246 10.870 6.250
TransAlta Renewables RNW-T 13.010 -0.040 -0.31 16:00 13.210 13.000 373,751 16.250 12.780
RioCan Real Estate Investment REI.UN-T 24.960 0.040 0.16 16:00 25.100 24.820 1,465,558 27.250 23.460
Cdn. Real Estate Investment REF.UN-T 46.270 0.120 0.26 16:00 46.430 46.030 178,162 50.710 43.830
Ritchie Bros Auctioneers Inc. RBA-T 37.230 0.670 1.83 16:00 37.570 36.660 213,669 51.760 30.630
Quebecor Inc. QBR.B-T 23.920 -0.190 -0.79 16:00 24.440 23.890 619,846 25.270 18.395
Parex Resources Inc. PXT-T 16.300 -0.180 -1.09 16:00 16.620 16.240 695,429 18.455 12.190
Power Financial Corp. PWF-T 34.990 0.060 0.17 16:00 35.150 34.960 660,387 37.000 31.750
Pretium Resources PVG-T 13.510 -0.090 -0.66 16:00 13.730 13.460 370,971 16.480 9.170
PrairieSky Royalty PSK-T 31.580 -0.210 -0.66 16:00 32.020 31.370 1,187,432 35.900 27.100