Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 185.
Sort by: Symbol - Descending (Click on a column heading to sort up or down)
Company Symbol As of October 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 26.950 -0.070 -0.26 13:05 27.090 26.500 59,493 39.220 26.760
Yamana Gold Inc. YRI-T 3.480 -0.040 -1.14 13:04 3.570 3.455 1,391,859 4.685 3.030
TMX Group X-T 83.150 -0.650 -0.78 13:03 83.850 82.870 48,921 90.330 66.430
Westshore Terminals Investment WTE-T 25.710 0.300 1.18 13:05 25.860 25.490 62,164 27.500 20.710
WSP Global Inc. WSP-T 66.885 0.715 1.08 13:05 67.160 65.930 82,115 75.420 52.400
Winpak Ltd. WPK-T 45.570 0.390 0.86 12:59 45.690 45.220 10,957 55.970 42.500
WestJet Airlines WJA-T 18.430 -0.120 -0.65 13:04 18.840 18.380 89,585 27.970 16.820
West Fraser Timber Co. WFT-T 64.850 1.130 1.77 13:05 66.000 63.120 593,999 97.990 60.440
Western Forest Products WEF-T 1.870 -0.020 -1.06 13:05 1.890 1.840 583,457 2.950 1.790
Canopy Growth Corp. WEED-T 63.020 -0.920 -1.44 13:05 66.990 62.800 2,708,440 76.680 11.710
Whitecap Resources WCP-T 6.900 0.070 1.02 13:03 6.970 6.840 650,436 10.355 6.780
Seven Generations Energy VII-T 14.640 0.340 2.38 13:05 14.760 14.520 228,117 21.250 13.620
Vermilion Energy Inc. VET-T 38.260 -0.040 -0.10 13:05 38.890 38.100 453,502 50.460 37.990
Uni-Select Inc. UNS-T 21.420 0.110 0.52 13:03 21.680 21.300 67,582 29.100 18.475
Torex Gold Resources TXG-T 12.930 0.060 0.47 13:03 13.050 12.860 54,871 19.200 7.290
The Stars Group Inc. TSGI-T 30.570 -0.320 -1.04 13:05 31.360 30.550 279,888 51.750 24.900
Turquoise Hill Resources TRQ-T 2.395 -0.035 -1.44 13:04 2.460 2.390 396,232 4.520 2.275
Spin Master TOY-T 49.580 0.040 0.08 13:01 49.940 49.190 21,337 61.760 43.730
Tourmaline Oil TOU-T 19.800 0.300 1.54 13:05 19.860 19.570 700,101 27.260 17.780
TORC Oil & Gas Ltd. TOG-T 6.000 0.130 2.21 13:05 6.090 5.920 398,007 8.120 5.660
Toromont Industries TIH-T 64.220 0.830 1.31 13:03 64.560 63.520 59,243 68.110 46.240
Tahoe Resources THO-T 3.550 -0.090 -2.47 13:02 3.720 3.530 500,175 7.270 3.360
TFI International Inc. TFII-T 43.870 0.370 0.85 13:05 44.640 43.510 191,096 49.000 28.680
Trican Well Service TCW-T 1.940 0.000 0.00 13:05 1.990 1.900 2,131,746 5.340 1.900
Tricon Capital Group TCN-T 10.460 0.180 1.75 13:05 10.470 10.290 122,170 11.880 9.570
Transcontinental Inc. TCL.A-T 20.810 -0.230 -1.09 13:05 21.350 20.730 168,160 32.890 20.420
TransAlta Corp. TA-T 7.245 0.145 2.04 13:05 7.255 7.120 130,582 8.180 6.310
Sierra Wireless SW-T 23.940 -0.360 -1.48 13:05 24.450 23.920 37,643 30.170 19.060
Stantec Inc. STN-T 32.590 0.790 2.48 13:05 32.620 31.800 192,439 37.130 30.970
SSR Mining SSRM-T 14.140 0.010 0.07 13:03 14.300 14.090 136,867 14.620 9.655
Sandstorm Gold Ltd. SSL-T 5.400 0.030 0.56 13:05 5.460 5.380 117,099 6.950 4.620
Smartcentres REIT SRU.UN-T 30.110 0.420 1.41 13:04 30.230 29.770 53,181 31.920 28.135
Superior Plus SPB-T 12.340 0.090 0.73 13:04 12.400 12.250 137,534 13.560 11.260
Semafo Inc. SMF-T 3.230 0.010 0.31 13:05 3.270 3.170 260,503 4.140 2.730
Stella-Jones Inc. SJ-T 42.560 0.700 1.67 13:05 42.560 41.840 58,669 52.220 41.525
Shopify Inc. SHOP-T 169.020 -7.050 -4.00 13:04 179.900 168.380 236,599 232.650 117.110
Secure Energy Services SES-T 8.050 0.060 0.75 13:02 8.130 7.980 73,775 9.820 6.980
ShawCor Ltd. SCL-T 24.530 0.510 2.12 13:05 24.620 24.020 34,554 29.500 23.220
Russel Metals RUS-T 25.290 0.380 1.53 13:05 25.460 25.010 96,162 32.650 24.390
TransAlta Renewables RNW-T 10.940 0.320 3.01 13:00 10.970 10.710 135,321 14.380 10.500
RioCan Real Estate Investment REI.UN-T 24.065 0.205 0.86 13:04 24.150 23.900 233,286 25.820 22.970
Ritchie Bros Auctioneers Inc. RBA-T 43.160 -0.020 -0.05 13:03 43.620 43.120 58,818 50.660 30.630
Quebecor Inc. QBR.B-T 26.670 -0.020 -0.07 13:05 26.930 26.560 162,915 28.700 22.880
Parex Resources Inc. PXT-T 20.800 -0.090 -0.43 13:04 21.100 20.750 261,017 26.780 15.330
Power Financial Corp. PWF-T 28.680 0.420 1.49 13:05 28.740 28.350 320,263 37.000 28.050
Pretium Resources PVG-T 10.400 -0.160 -1.52 13:05 10.710 10.350 201,485 14.940 7.930
PrairieSky Royalty PSK-T 22.090 0.250 1.14 13:04 22.200 21.775 191,021 35.900 21.010
Pason Systems PSI-T 20.080 -0.060 -0.30 13:02 20.300 20.080 29,445 22.100 16.050
Paramount Resources POU-T 12.160 0.100 0.83 13:05 12.350 12.110 68,426 25.280 11.830
ProMetic Life Sciences PLI-T 0.500 0.000 0.00 13:03 0.520 0.500 479,623 1.800 0.430