Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 191.
Sort by: Symbol - Descending (Click on a column heading to sort up or down)
Company Symbol As of January 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 34.810 0.200 0.58 16:00 35.050 34.560 61,311 42.360 28.000
Yamana Gold Inc. YRI-T 4.140 -0.100 -2.36 16:00 4.280 4.130 2,162,480 4.800 2.840
TMX Group X-T 74.300 1.550 2.13 16:00 74.390 72.800 171,115 79.900 64.810
Westshore Terminals Investment WTE-T 25.800 0.030 0.12 16:00 25.900 25.630 61,121 29.050 19.070
WSP Global Inc. WSP-T 61.710 -0.050 -0.08 16:00 61.990 61.510 102,012 61.980 43.560
Winpak Ltd. WPK-T 44.450 0.590 1.35 16:00 44.490 43.550 114,926 61.430 43.510
WestJet Airlines WJA-T 25.170 -0.170 -0.67 16:00 25.560 25.140 436,397 28.000 21.030
West Fraser Timber Co. WFT-T 84.000 1.580 1.92 16:00 84.370 82.190 233,482 88.980 42.980
Western Forest Products WEF-T 2.660 -0.060 -2.21 16:00 2.720 2.640 483,350 2.840 1.790
Canopy Growth Corp. WEED-T 36.960 -0.650 -1.73 16:28 37.400 35.620 6,510,587 44.000 6.580
Whitecap Resources WCP-T 9.640 -0.070 -0.72 16:00 9.780 9.605 808,472 11.480 8.310
Seven Generations Energy VII-T 18.910 0.030 0.16 16:00 19.140 18.600 663,873 27.740 16.060
Vermilion Energy Inc. VET-T 48.840 -0.700 -1.41 16:00 49.770 48.760 310,233 56.540 38.330
Uni-Select Inc. UNS-T 27.200 -0.200 -0.73 16:00 27.550 27.130 71,490 37.030 23.660
Torex Gold Resources TXG-T 12.530 -0.450 -3.47 16:00 13.020 12.370 414,592 33.850 10.120
The Stars Group Inc. TSGI-T 30.360 -0.600 -1.94 16:00 31.290 30.310 414,546 31.190 17.470
Turquoise Hill Resources TRQ-T 4.030 -0.180 -4.28 16:00 4.250 4.030 782,441 4.920 3.250
Spin Master TOY-T 54.110 0.230 0.43 16:00 54.240 53.760 35,559 54.540 30.010
Tourmaline Oil TOU-T 20.460 -0.330 -1.59 16:00 20.790 20.300 671,101 32.060 20.440
TORC Oil & Gas Ltd. TOG-T 7.220 -0.120 -1.63 16:00 7.380 7.170 483,793 7.910 4.430
Toromont Industries TIH-T 54.510 -0.690 -1.25 16:00 55.310 54.340 80,762 58.440 25.071
Tahoe Resources THO-T 5.740 -0.100 -1.71 16:00 5.920 5.730 953,494 12.980 5.310
TFI International Inc. TFII-T 32.820 -0.040 -0.12 16:00 33.150 32.630 77,350 35.830 26.440
Trican Well Service TCW-T 3.900 0.120 3.17 16:00 3.910 3.700 4,019,715 5.590 3.110
Tricon Capital Group TCN-T 10.810 -0.180 -1.64 16:00 11.030 10.740 134,385 12.050 9.580
Transcontinental Inc. TCL.A-T 24.900 0.120 0.48 16:00 24.920 24.650 115,730 31.955 20.220
TransAlta Corp. TA-T 7.000 -0.080 -1.13 16:00 7.110 6.990 723,002 8.500 6.880
Sierra Wireless SW-T 24.470 -0.240 -0.97 16:00 24.830 24.380 63,949 43.160 20.990
Stantec Inc. STN-T 35.250 -0.130 -0.37 16:00 35.455 35.150 142,875 37.130 30.240
SSR Mining SSRM-T 11.240 -0.400 -3.44 16:00 11.770 11.200 221,498 16.110 9.655
Sandstorm Gold Ltd. SSL-T 6.310 -0.010 -0.16 16:00 6.400 6.250 251,986 6.810 4.370
Smartcentres REIT SRU.UN-T 30.300 -0.230 -0.75 16:00 30.590 30.200 446,394 33.990 28.770
Spartan Energy SPE-T 7.130 -0.150 -2.06 16:00 7.340 7.120 578,658 9.240 5.030
Superior Plus SPB-T 12.140 0.060 0.50 16:00 12.150 12.020 190,703 13.340 10.800
Semafo Inc. SMF-T 3.810 -0.080 -2.06 16:00 3.910 3.745 641,901 5.240 2.680
Stella-Jones Inc. SJ-T 48.220 0.030 0.06 16:00 48.505 48.000 93,144 51.490 38.120
Shopify Inc. SHOP-T 142.550 -0.170 -0.12 16:00 145.380 142.010 292,242 151.880 63.000
Secure Energy Services SES-T 9.170 -0.030 -0.33 16:00 9.260 9.000 478,005 11.920 6.960
ShawCor Ltd. SCL-T 28.070 -0.290 -1.02 16:00 28.270 27.595 73,817 39.950 24.200
Russel Metals RUS-T 30.560 -0.010 -0.03 16:00 30.700 30.160 506,069 30.710 23.670
Raging River Exploration RRX-T 8.300 -0.100 -1.19 16:00 8.480 8.280 841,002 10.400 6.250
TransAlta Renewables RNW-T 13.090 0.140 1.08 16:00 13.110 12.935 748,232 16.250 12.780
RioCan Real Estate Investment REI.UN-T 24.010 -0.140 -0.58 16:00 24.200 23.950 843,838 27.150 23.460
Cdn. Real Estate Investment REF.UN-T 44.750 -0.160 -0.36 16:00 44.950 44.550 86,997 50.710 44.210
Ritchie Bros Auctioneers Inc. RBA-T 39.260 -0.840 -2.09 16:00 40.250 39.240 159,311 46.320 30.630
Quebecor Inc. QBR.B-T 23.910 -0.160 -0.66 16:00 24.240 23.910 267,779 25.270 18.395
Parex Resources Inc. PXT-T 19.050 0.030 0.16 16:00 19.160 18.780 435,427 19.500 12.190
Power Financial Corp. PWF-T 34.530 -0.080 -0.23 16:00 34.670 34.350 696,075 37.000 31.750
Pretium Resources PVG-T 13.610 -0.440 -3.13 16:00 14.120 13.550 486,792 16.480 9.730
PrairieSky Royalty PSK-T 32.240 0.220 0.69 16:00 32.460 31.910 367,738 35.900 27.100