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 June 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 34.120 -0.430 -1.24 16:15 34.630 34.030 294,545 42.360 31.070
Yamana Gold Inc. YRI-T 4.020 0.050 1.26 16:00 4.030 3.970 1,079,454 4.685 2.840
TMX Group X-T 85.790 0.780 0.92 16:00 85.830 84.760 102,429 86.980 64.810
Westshore Terminals Investment WTE-T 24.310 0.040 0.16 16:15 24.470 24.130 94,297 26.570 20.670
WSP Global Inc. WSP-T 71.780 -0.270 -0.37 16:00 72.750 71.450 180,957 75.420 48.070
Winpak Ltd. WPK-T 43.550 -0.940 -2.11 16:00 44.740 43.420 30,914 61.430 42.500
WestJet Airlines WJA-T 19.470 -0.220 -1.12 16:00 19.750 19.180 410,334 28.000 18.850
West Fraser Timber Co. WFT-T 85.690 1.340 1.59 16:15 86.520 84.840 530,986 97.990 58.400
Western Forest Products WEF-T 2.610 0.070 2.76 16:00 2.630 2.520 1,608,866 2.950 2.170
Canopy Growth Corp. WEED-T 43.430 -4.330 -9.07 16:42 48.720 43.400 12,945,245 48.410 7.730
Whitecap Resources WCP-T 8.740 0.640 7.90 16:00 8.780 8.310 2,894,774 10.355 7.400
Seven Generations Energy VII-T 14.040 0.100 0.72 16:00 14.460 13.960 1,680,030 23.160 13.620
Vermilion Energy Inc. VET-T 46.450 1.620 3.61 16:00 46.880 45.840 874,701 50.460 38.330
Uni-Select Inc. UNS-T 21.690 0.100 0.46 16:00 21.800 21.430 62,283 31.750 18.475
Torex Gold Resources TXG-T 11.990 -0.210 -1.72 16:00 12.320 11.950 160,842 26.230 7.290
The Stars Group Inc. TSGI-T 49.710 -2.030 -3.92 16:00 51.630 49.010 2,624,499 51.750 19.560
Turquoise Hill Resources TRQ-T 3.760 0.030 0.80 16:00 3.770 3.710 346,220 4.520 3.280
Spin Master TOY-T 57.760 0.590 1.03 16:00 57.900 56.870 96,577 61.760 35.970
Tourmaline Oil TOU-T 23.480 0.160 0.69 16:00 23.900 23.280 761,006 28.740 17.780
TORC Oil & Gas Ltd. TOG-T 7.200 0.400 5.88 16:00 7.240 7.000 1,341,069 8.110 4.430
Toromont Industries TIH-T 56.810 -0.420 -0.73 16:00 57.920 56.730 157,790 60.190 43.830
Tahoe Resources THO-T 6.670 0.070 1.06 16:00 6.690 6.545 637,039 11.730 4.750
TFI International Inc. TFII-T 41.650 0.280 0.68 16:00 41.830 41.220 378,399 41.920 27.020
Trican Well Service TCW-T 3.030 0.140 4.84 16:15 3.030 2.940 3,918,848 5.340 2.770
Tricon Capital Group TCN-T 10.660 0.110 1.04 16:00 10.660 10.550 447,784 11.840 9.570
Transcontinental Inc. TCL.A-T 30.790 -0.240 -0.77 16:00 31.210 30.500 361,183 32.890 23.275
TransAlta Corp. TA-T 6.590 0.040 0.61 16:00 6.640 6.570 396,604 8.500 6.310
Sierra Wireless SW-T 21.620 -0.040 -0.18 16:00 21.820 21.510 212,810 40.310 19.060
Stantec Inc. STN-T 33.930 0.090 0.27 16:00 34.000 33.630 69,503 37.130 30.970
SSR Mining SSRM-T 13.220 0.190 1.46 16:00 13.240 12.980 178,496 14.620 9.655
Sandstorm Gold Ltd. SSL-T 5.910 -0.070 -1.17 16:00 6.010 5.870 151,676 6.950 4.660
Smartcentres REIT SRU.UN-T 30.490 0.140 0.46 16:00 30.510 30.370 128,391 33.000 28.135
Superior Plus SPB-T 12.590 -0.050 -0.40 16:15 12.690 12.580 660,160 13.510 10.800
Semafo Inc. SMF-T 3.730 0.010 0.27 16:00 3.740 3.710 231,075 4.140 2.700
Stella-Jones Inc. SJ-T 47.530 0.040 0.08 16:00 47.570 46.760 143,752 52.220 42.440
Shopify Inc. SHOP-T 216.170 -2.430 -1.11 16:00 221.950 213.360 288,061 232.650 108.340
Secure Energy Services SES-T 7.340 0.230 3.23 16:00 7.480 7.260 537,107 9.820 6.960
ShawCor Ltd. SCL-T 25.470 0.670 2.70 16:00 25.850 25.030 288,265 30.100 23.600
Russel Metals RUS-T 28.530 0.140 0.49 16:15 28.730 28.390 148,709 32.650 24.610
Raging River Exploration RRX-T 5.570 0.150 2.77 16:00 5.640 5.460 6,607,815 8.890 5.420
TransAlta Renewables RNW-T 12.520 0.150 1.21 16:00 12.560 12.310 383,133 15.860 11.380
RioCan Real Estate Investment REI.UN-T 24.340 0.070 0.29 16:00 24.430 24.230 570,950 25.750 22.970
Ritchie Bros Auctioneers Inc. RBA-T 46.900 -0.140 -0.30 16:00 47.600 46.900 120,351 47.670 30.630
Quebecor Inc. QBR.B-T 27.000 0.200 0.75 16:00 27.190 26.790 301,192 26.980 20.955
Parex Resources Inc. PXT-T 25.100 0.890 3.68 16:00 25.700 24.050 801,358 25.320 12.190
Power Financial Corp. PWF-T 31.490 -0.270 -0.85 16:00 31.855 31.370 806,470 37.000 31.500
Pretium Resources PVG-T 10.160 0.060 0.59 16:00 10.250 10.090 234,795 15.520 7.930
PrairieSky Royalty PSK-T 25.930 0.230 0.89 16:00 26.310 25.740 428,366 35.900 25.630
Pason Systems PSI-T 21.620 0.910 4.39 16:00 21.700 20.860 243,586 21.120 16.050
Paramount Resources POU-T 15.130 0.630 4.34 16:00 15.210 14.750 517,854 25.570 13.800