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 25, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 29.540 0.020 0.07 16:00 29.730 29.430 55,428 40.020 29.050
Yamana Gold Inc. YRI-T 3.340 0.060 1.83 16:18 3.350 3.290 1,283,257 4.685 3.030
TMX Group X-T 86.730 0.640 0.74 16:00 87.100 85.865 37,292 90.330 66.430
Westshore Terminals Investment WTE-T 26.900 0.530 2.01 16:00 27.040 26.420 120,941 27.500 20.710
WSP Global Inc. WSP-T 71.490 -0.040 -0.06 16:00 71.780 71.030 124,615 75.420 51.040
Winpak Ltd. WPK-T 47.470 -0.350 -0.73 16:00 48.350 47.440 47,297 55.970 42.500
WestJet Airlines WJA-T 20.110 -0.160 -0.79 16:00 20.480 19.900 413,436 28.000 16.820
West Fraser Timber Co. WFT-T 75.400 -1.720 -2.23 16:00 77.730 74.810 691,552 97.990 70.640
Western Forest Products WEF-T 2.150 -0.040 -1.83 16:00 2.180 2.140 479,721 2.950 2.100
Canopy Growth Corp. WEED-T 68.250 0.300 0.44 16:00 71.180 68.110 5,473,967 74.450 10.400
Whitecap Resources WCP-T 8.070 -0.080 -0.98 16:00 8.370 8.070 2,467,422 10.355 7.400
Seven Generations Energy VII-T 15.040 -0.340 -2.21 16:00 15.640 14.940 689,761 21.250 13.620
Vermilion Energy Inc. VET-T 43.410 0.160 0.37 16:00 43.910 43.320 719,402 50.460 39.410
Uni-Select Inc. UNS-T 22.070 0.030 0.14 16:00 22.130 21.460 240,172 29.100 18.475
Torex Gold Resources TXG-T 11.420 0.160 1.42 16:00 11.590 11.280 204,042 20.930 7.290
The Stars Group Inc. TSGI-T 32.630 0.310 0.96 16:00 33.230 32.000 614,190 51.750 24.190
Turquoise Hill Resources TRQ-T 2.780 0.040 1.46 16:00 2.820 2.740 1,998,288 4.520 2.740
Spin Master TOY-T 52.470 -0.760 -1.43 16:00 53.510 52.110 139,542 61.760 43.260
Tourmaline Oil TOU-T 21.450 -0.210 -0.97 16:00 21.830 21.450 574,147 27.260 17.780
TORC Oil & Gas Ltd. TOG-T 6.580 0.020 0.30 16:00 6.740 6.575 1,316,388 8.120 5.660
Toromont Industries TIH-T 66.980 -0.070 -0.10 16:18 67.710 66.960 139,220 67.700 46.240
Tahoe Resources THO-T 3.680 -0.030 -0.81 16:00 3.780 3.655 577,140 7.270 3.360
TFI International Inc. TFII-T 47.360 -0.530 -1.11 16:00 47.850 46.780 300,478 49.000 28.680
Trican Well Service TCW-T 2.290 0.070 3.15 16:00 2.310 2.220 2,197,326 5.340 2.170
Tricon Capital Group TCN-T 11.280 0.020 0.18 16:00 11.300 11.230 437,694 11.880 9.570
Transcontinental Inc. TCL.A-T 23.200 -0.700 -2.93 16:00 23.910 23.000 574,945 32.890 23.140
TransAlta Corp. TA-T 7.220 0.030 0.42 16:00 7.230 7.140 853,608 8.180 6.310
Sierra Wireless SW-T 26.580 -0.270 -1.01 16:00 27.000 26.470 74,246 30.170 19.060
Stantec Inc. STN-T 33.000 -0.050 -0.15 16:00 33.130 32.880 107,944 37.130 30.970
SSR Mining SSRM-T 11.630 -0.050 -0.43 16:00 11.880 11.590 81,545 14.620 9.655
Sandstorm Gold Ltd. SSL-T 5.020 0.160 3.29 16:00 5.105 4.880 432,785 6.950 4.620
Smartcentres REIT SRU.UN-T 31.020 0.030 0.10 16:00 31.120 30.880 166,082 31.920 28.135
Superior Plus SPB-T 13.100 -0.010 -0.08 16:00 13.140 13.050 369,348 13.560 11.260
Semafo Inc. SMF-T 3.110 -0.030 -0.96 16:00 3.200 3.090 532,856 4.140 2.730
Stella-Jones Inc. SJ-T 43.950 -0.200 -0.45 16:00 44.380 43.750 177,711 52.220 42.900
Shopify Inc. SHOP-T 208.450 -1.190 -0.57 16:00 213.560 205.950 323,543 232.650 111.680
Secure Energy Services SES-T 8.610 -0.090 -1.03 16:00 8.740 8.540 265,640 9.820 6.980
ShawCor Ltd. SCL-T 25.590 0.040 0.16 16:00 25.845 25.350 60,854 30.100 23.600
Russel Metals RUS-T 27.310 0.200 0.74 16:00 27.380 27.025 134,356 32.650 26.200
TransAlta Renewables RNW-T 11.610 0.060 0.52 16:00 11.610 11.520 212,658 14.410 11.380
RioCan Real Estate Investment REI.UN-T 24.940 0.100 0.40 16:00 24.990 24.810 607,657 25.820 22.970
Ritchie Bros Auctioneers Inc. RBA-T 47.320 0.340 0.72 16:00 47.610 46.800 152,698 50.660 30.630
Quebecor Inc. QBR.B-T 25.780 0.050 0.19 16:00 25.860 25.520 487,185 28.700 22.880
Parex Resources Inc. PXT-T 21.530 0.070 0.33 16:00 22.250 21.350 838,266 26.780 14.640
Power Financial Corp. PWF-T 30.300 0.010 0.03 16:00 30.560 30.280 405,393 37.000 29.500
Pretium Resources PVG-T 10.560 0.030 0.28 16:00 10.890 10.520 636,774 15.520 7.930
PrairieSky Royalty PSK-T 23.490 -0.110 -0.47 16:00 23.850 23.440 485,112 35.900 22.710
Pason Systems PSI-T 20.280 0.340 1.71 16:18 20.320 20.000 61,266 22.100 16.050
Paramount Resources POU-T 14.320 0.100 0.70 16:00 14.470 14.080 147,959 25.280 12.260
ProMetic Life Sciences PLI-T 0.500 0.005 1.01 16:00 0.510 0.480 573,828 1.800 0.450