Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 187.
Sort by: Symbol - Descending (Click on a column heading to sort up or down)
Company Symbol As of July 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 31.050 -0.400 -1.27 16:00 31.390 30.870 75,626 40.980 31.070
Yamana Gold Inc. YRI-T 3.820 0.000 0.00 16:00 3.880 3.810 2,181,685 4.685 2.970
TMX Group X-T 86.110 0.240 0.28 16:00 86.360 85.840 28,989 86.980 64.810
Westshore Terminals Investment WTE-T 24.250 -0.330 -1.34 16:00 24.450 24.240 78,200 26.570 20.710
WSP Global Inc. WSP-T 68.030 0.160 0.24 16:00 68.440 67.340 198,577 75.420 48.070
Winpak Ltd. WPK-T 43.750 -0.260 -0.59 16:00 43.930 43.600 29,687 57.660 42.500
WestJet Airlines WJA-T 18.070 -0.030 -0.17 16:00 18.270 18.030 289,418 28.000 16.820
West Fraser Timber Co. WFT-T 93.490 2.070 2.26 16:00 95.690 91.780 475,653 97.990 60.600
Western Forest Products WEF-T 2.600 0.020 0.78 16:00 2.605 2.550 1,074,565 2.950 2.360
Canopy Growth Corp. WEED-T 36.250 -1.520 -4.02 16:00 37.720 35.470 4,333,754 48.720 7.820
Whitecap Resources WCP-T 9.190 -0.170 -1.82 16:00 9.290 9.120 701,583 10.355 7.400
Seven Generations Energy VII-T 14.920 -0.270 -1.78 16:00 14.990 14.800 753,163 22.950 13.620
Vermilion Energy Inc. VET-T 47.260 -1.430 -2.94 16:00 48.270 47.030 729,007 50.460 38.330
Uni-Select Inc. UNS-T 21.530 -0.060 -0.28 16:00 21.610 21.270 60,794 30.420 18.475
Torex Gold Resources TXG-T 10.980 -0.300 -2.66 16:00 11.360 10.930 164,942 23.190 7.290
The Stars Group Inc. TSGI-T 48.860 1.240 2.60 16:00 49.040 47.670 476,431 51.750 19.560
Turquoise Hill Resources TRQ-T 3.850 0.140 3.77 16:00 3.900 3.635 1,845,869 4.520 3.400
Spin Master TOY-T 56.910 -0.380 -0.66 16:00 57.480 56.850 46,909 61.760 36.640
Tourmaline Oil TOU-T 23.810 -0.530 -2.18 16:00 24.300 23.750 2,636,134 28.740 17.780
TORC Oil & Gas Ltd. TOG-T 7.900 -0.120 -1.50 16:00 8.080 7.860 1,117,849 8.120 4.790
Toromont Industries TIH-T 57.300 -0.060 -0.10 16:00 57.605 57.000 43,253 60.190 43.830
Tahoe Resources THO-T 6.380 -0.010 -0.16 16:00 6.490 6.350 583,800 8.500 4.750
TFI International Inc. TFII-T 41.240 -0.660 -1.58 16:00 42.250 41.100 241,555 42.520 27.020
Trican Well Service TCW-T 2.990 -0.160 -5.08 16:00 3.090 2.980 2,038,355 5.340 2.770
Tricon Capital Group TCN-T 10.680 0.010 0.09 16:00 10.730 10.650 114,153 11.700 9.570
Transcontinental Inc. TCL.A-T 29.950 -0.450 -1.48 16:00 30.350 29.670 145,256 32.890 23.275
TransAlta Corp. TA-T 6.940 0.040 0.58 16:00 6.955 6.840 748,591 8.315 6.310
Sierra Wireless SW-T 22.270 0.420 1.92 16:00 22.300 21.810 160,845 39.500 19.060
Stantec Inc. STN-T 33.900 -0.290 -0.85 16:00 34.230 33.860 294,030 37.130 30.970
SSR Mining SSRM-T 13.260 0.070 0.53 16:00 13.460 13.170 103,110 14.620 9.655
Sandstorm Gold Ltd. SSL-T 5.840 0.040 0.69 16:00 5.890 5.770 139,214 6.950 4.840
Smartcentres REIT SRU.UN-T 30.270 -0.210 -0.69 16:00 30.460 30.190 223,189 31.900 28.135
Superior Plus SPB-T 12.960 -0.010 -0.08 16:00 13.050 12.950 454,820 13.510 10.800
Semafo Inc. SMF-T 3.690 0.000 0.00 16:00 3.760 3.670 351,861 4.140 2.700
Stella-Jones Inc. SJ-T 47.290 -0.210 -0.44 16:00 47.670 47.100 52,935 52.220 42.440
Shopify Inc. SHOP-T 217.430 -1.460 -0.67 16:00 222.340 216.570 121,663 232.650 110.050
Secure Energy Services SES-T 7.490 0.050 0.67 16:00 7.510 7.300 457,438 9.820 6.960
ShawCor Ltd. SCL-T 26.610 0.000 0.00 16:00 26.720 26.330 52,114 30.100 23.600
Russel Metals RUS-T 26.500 -0.290 -1.08 16:00 26.840 26.450 102,973 32.650 24.610
Raging River Exploration RRX-T 5.720 -0.310 -5.14 16:00 5.930 5.650 1,297,736 8.890 5.420
TransAlta Renewables RNW-T 12.360 0.030 0.24 16:00 12.410 12.280 118,582 15.500 11.380
RioCan Real Estate Investment REI.UN-T 24.650 0.000 0.00 16:00 24.775 24.520 493,507 25.750 22.970
Ritchie Bros Auctioneers Inc. RBA-T 43.490 -0.440 -1.00 16:00 44.060 43.440 111,394 47.670 30.630
Quebecor Inc. QBR.B-T 28.250 0.370 1.33 16:00 28.280 27.790 416,667 28.430 21.170
Parex Resources Inc. PXT-T 24.490 -0.710 -2.82 16:00 25.000 24.480 412,735 25.700 12.190
Power Financial Corp. PWF-T 30.910 0.080 0.26 16:00 31.020 30.790 272,587 37.000 30.300
Pretium Resources PVG-T 10.950 -0.270 -2.41 16:00 11.250 10.890 287,003 15.520 7.930
PrairieSky Royalty PSK-T 24.800 -0.420 -1.67 16:00 25.320 24.730 205,808 35.900 24.280
Pason Systems PSI-T 20.750 -0.520 -2.44 16:00 21.140 20.650 106,085 21.960 16.050
Paramount Resources POU-T 14.550 -0.600 -3.96 16:00 14.880 14.360 710,593 25.570 13.800