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 September 24, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 29.520 -0.450 -1.50 16:00 29.900 29.050 124,210 40.020 29.870
Yamana Gold Inc. YRI-T 3.280 0.080 2.50 16:00 3.340 3.240 1,942,843 4.685 3.030
TMX Group X-T 86.090 0.020 0.02 16:00 86.270 85.650 83,527 90.330 66.170
Westshore Terminals Investment WTE-T 26.370 0.020 0.08 16:00 26.470 26.200 71,578 27.500 20.710
WSP Global Inc. WSP-T 71.530 0.590 0.83 16:00 72.020 70.780 159,478 75.420 51.040
Winpak Ltd. WPK-T 47.820 -0.040 -0.08 16:00 47.860 47.550 16,055 55.970 42.500
WestJet Airlines WJA-T 20.270 -0.070 -0.34 16:00 20.340 20.080 204,931 28.000 16.820
West Fraser Timber Co. WFT-T 77.120 -0.670 -0.86 16:15 78.930 76.500 574,697 97.990 70.640
Western Forest Products WEF-T 2.190 0.010 0.46 16:00 2.200 2.170 617,902 2.950 2.100
Canopy Growth Corp. WEED-T 67.950 3.490 5.41 16:29 68.540 62.020 4,581,518 74.450 10.220
Whitecap Resources WCP-T 8.150 0.090 1.12 16:00 8.260 8.090 2,087,642 10.355 7.400
Seven Generations Energy VII-T 15.380 0.450 3.01 16:00 15.510 15.000 703,394 21.250 13.620
Vermilion Energy Inc. VET-T 43.250 1.070 2.54 16:00 43.390 42.510 763,382 50.460 39.410
Uni-Select Inc. UNS-T 22.040 -0.140 -0.63 16:15 22.210 21.840 360,989 29.100 18.475
Torex Gold Resources TXG-T 11.260 0.260 2.36 16:00 11.470 10.930 234,748 20.930 7.290
The Stars Group Inc. TSGI-T 32.320 -0.220 -0.68 16:15 32.580 31.630 930,308 51.750 24.190
Turquoise Hill Resources TRQ-T 2.740 -0.090 -3.18 16:00 2.870 2.740 998,022 4.520 2.760
Spin Master TOY-T 53.230 -0.170 -0.32 16:15 53.720 52.750 54,810 61.760 43.020
Tourmaline Oil TOU-T 21.660 0.670 3.19 16:00 21.720 21.190 995,811 27.260 17.780
TORC Oil & Gas Ltd. TOG-T 6.560 0.200 3.14 16:00 6.580 6.440 1,411,692 8.120 5.660
Toromont Industries TIH-T 67.050 1.500 2.29 16:15 67.080 65.060 150,535 67.700 46.240
Tahoe Resources THO-T 3.710 -0.030 -0.80 16:00 3.810 3.660 837,935 7.270 3.360
TFI International Inc. TFII-T 47.890 -0.320 -0.66 16:00 48.350 47.500 171,971 49.000 28.680
Trican Well Service TCW-T 2.220 -0.060 -2.63 16:00 2.320 2.170 6,287,975 5.340 2.240
Tricon Capital Group TCN-T 11.260 0.010 0.09 16:00 11.270 11.190 209,725 11.880 9.570
Transcontinental Inc. TCL.A-T 23.900 0.020 0.08 16:15 24.020 23.540 430,023 32.890 23.140
TransAlta Corp. TA-T 7.190 -0.120 -1.64 16:00 7.360 7.100 532,188 8.180 6.310
Sierra Wireless SW-T 26.850 -0.350 -1.29 16:00 27.250 26.650 63,709 30.170 19.060
Stantec Inc. STN-T 33.050 -0.130 -0.39 16:00 33.170 33.000 91,285 37.130 30.970
SSR Mining SSRM-T 11.680 0.000 0.00 16:00 11.960 11.530 138,402 14.620 9.655
Sandstorm Gold Ltd. SSL-T 4.860 0.120 2.53 16:00 4.980 4.780 532,219 6.950 4.620
Smartcentres REIT SRU.UN-T 30.990 -0.250 -0.80 16:00 31.280 30.910 185,938 31.920 28.135
Superior Plus SPB-T 13.110 0.020 0.15 16:00 13.260 13.090 688,201 13.560 11.260
Semafo Inc. SMF-T 3.140 0.050 1.62 16:00 3.205 3.090 990,110 4.140 2.730
Stella-Jones Inc. SJ-T 44.150 -0.100 -0.23 16:00 44.300 43.850 86,337 52.220 42.900
Shopify Inc. SHOP-T 209.640 0.800 0.38 16:00 213.400 203.260 224,168 232.650 111.680
Secure Energy Services SES-T 8.700 0.200 2.35 16:00 8.720 8.470 203,076 9.820 6.980
ShawCor Ltd. SCL-T 25.550 0.550 2.20 16:00 25.740 24.950 68,923 30.100 23.600
Russel Metals RUS-T 27.110 -0.230 -0.84 16:00 27.420 26.950 132,552 32.650 26.200
TransAlta Renewables RNW-T 11.550 -0.250 -2.12 16:00 11.860 11.540 473,917 14.410 11.380
RioCan Real Estate Investment REI.UN-T 24.840 -0.030 -0.12 16:00 24.915 24.760 1,005,600 25.820 22.970
Ritchie Bros Auctioneers Inc. RBA-T 46.980 -0.400 -0.84 16:00 47.440 46.750 123,059 50.660 30.630
Quebecor Inc. QBR.B-T 25.730 -0.070 -0.27 16:00 25.800 25.660 302,223 28.700 22.880
Parex Resources Inc. PXT-T 21.460 0.780 3.77 16:00 21.640 20.830 1,753,541 26.780 14.480
Power Financial Corp. PWF-T 30.290 -0.160 -0.53 16:00 30.400 30.150 491,543 37.000 29.500
Pretium Resources PVG-T 10.530 0.000 0.00 16:00 10.790 10.400 379,111 15.520 7.930
PrairieSky Royalty PSK-T 23.600 0.690 3.01 16:00 23.690 23.100 358,194 35.900 22.710
Pason Systems PSI-T 19.940 0.230 1.17 16:15 20.090 19.740 44,299 22.100 16.050
Paramount Resources POU-T 14.220 0.910 6.84 16:00 14.250 13.450 276,067 25.570 12.260
ProMetic Life Sciences PLI-T 0.495 -0.005 -1.00 16:00 0.560 0.490 1,639,518 1.800 0.450