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 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 34.810 0.770 2.26 16:00 35.130 34.020 248,767 42.360 31.070
Yamana Gold Inc. YRI-T 3.940 0.030 0.77 16:00 3.980 3.900 1,158,249 4.685 2.840
TMX Group X-T 86.400 1.430 1.68 16:00 86.980 84.700 59,013 85.780 64.810
Westshore Terminals Investment WTE-T 24.080 -0.060 -0.25 16:00 24.150 23.990 83,789 26.570 20.430
WSP Global Inc. WSP-T 75.260 -0.090 -0.12 16:00 75.420 74.270 261,138 75.350 48.070
Winpak Ltd. WPK-T 44.490 0.220 0.50 16:00 44.920 44.220 24,987 61.430 42.500
WestJet Airlines WJA-T 19.320 0.100 0.52 16:00 19.400 19.130 175,956 28.000 18.850
West Fraser Timber Co. WFT-T 86.480 0.630 0.73 16:00 86.710 85.440 407,885 97.990 58.260
Western Forest Products WEF-T 2.610 -0.020 -0.76 16:00 2.650 2.580 1,039,577 2.950 2.170
Canopy Growth Corp. WEED-T 40.650 1.260 3.20 16:15 40.880 38.970 4,454,875 44.000 7.410
Whitecap Resources WCP-T 8.410 0.100 1.20 16:00 8.410 8.305 1,899,939 10.355 7.400
Seven Generations Energy VII-T 14.700 0.130 0.89 16:00 14.780 14.450 533,166 24.070 13.620
Vermilion Energy Inc. VET-T 45.270 0.750 1.68 16:00 45.540 44.600 552,120 50.460 38.330
Uni-Select Inc. UNS-T 21.750 0.250 1.16 16:00 21.860 21.440 56,011 31.990 18.475
Torex Gold Resources TXG-T 12.330 0.020 0.16 16:00 12.420 12.150 260,427 26.230 7.290
The Stars Group Inc. TSGI-T 47.850 -1.910 -3.84 16:00 48.650 46.520 349,327 50.000 19.560
Turquoise Hill Resources TRQ-T 3.720 0.090 2.48 16:00 3.740 3.600 436,370 4.520 3.250
Spin Master TOY-T 57.030 0.870 1.55 16:00 57.240 55.910 54,834 61.760 34.520
Tourmaline Oil TOU-T 23.750 -0.170 -0.71 16:00 24.050 23.620 606,661 28.740 17.780
TORC Oil & Gas Ltd. TOG-T 7.130 0.110 1.57 16:00 7.190 7.010 287,028 8.110 4.430
Toromont Industries TIH-T 59.980 0.830 1.40 16:00 60.100 58.950 126,640 59.930 43.830
Tahoe Resources THO-T 6.580 0.020 0.30 16:00 6.680 6.530 471,757 11.730 4.750
TFI International Inc. TFII-T 41.140 0.160 0.39 16:00 41.650 40.940 284,394 41.730 26.440
Trican Well Service TCW-T 2.940 0.030 1.03 16:00 2.960 2.890 1,153,386 5.340 2.770
Tricon Capital Group TCN-T 10.630 -0.020 -0.19 16:00 10.665 10.580 156,512 11.840 9.570
Transcontinental Inc. TCL.A-T 32.440 0.770 2.43 16:00 32.440 31.650 343,342 31.955 23.275
TransAlta Corp. TA-T 6.580 0.080 1.23 16:00 6.580 6.530 169,480 8.500 6.310
Sierra Wireless SW-T 21.160 -0.110 -0.52 16:00 21.340 21.160 40,772 40.310 19.060
Stantec Inc. STN-T 34.250 0.240 0.71 16:00 34.250 33.830 151,440 37.130 30.970
SSR Mining SSRM-T 13.820 -0.140 -1.00 16:00 14.020 13.750 83,713 14.620 9.655
Sandstorm Gold Ltd. SSL-T 5.980 0.000 0.00 16:00 6.010 5.950 126,796 6.950 4.660
Smartcentres REIT SRU.UN-T 30.480 -0.030 -0.10 16:00 30.740 30.370 299,743 33.120 28.135
Superior Plus SPB-T 12.590 0.020 0.16 16:00 12.650 12.480 598,473 13.510 10.800
Semafo Inc. SMF-T 3.750 0.030 0.81 16:00 3.780 3.710 274,771 4.140 2.700
Stella-Jones Inc. SJ-T 47.350 -0.100 -0.21 16:00 47.350 46.880 64,711 52.220 42.440
Shopify Inc. SHOP-T 228.140 6.150 2.77 16:00 228.250 219.960 185,008 223.290 108.180
Secure Energy Services SES-T 7.280 0.090 1.25 16:00 7.330 7.200 346,108 9.820 6.960
ShawCor Ltd. SCL-T 25.180 0.170 0.68 16:00 25.270 24.870 69,636 30.100 23.600
Russel Metals RUS-T 28.810 0.340 1.19 16:00 28.920 28.340 134,336 32.650 24.260
Raging River Exploration RRX-T 5.650 -0.630 -10.03 16:00 6.290 5.590 17,290,423 8.890 5.515
TransAlta Renewables RNW-T 12.480 -0.130 -1.03 16:00 12.550 12.430 496,066 15.900 11.380
RioCan Real Estate Investment REI.UN-T 24.420 0.130 0.54 16:00 24.455 24.200 762,950 25.750 22.970
Ritchie Bros Auctioneers Inc. RBA-T 46.840 0.680 1.47 16:00 46.880 46.040 71,971 46.730 30.630
Quebecor Inc. QBR.B-T 26.300 0.000 0.00 16:00 26.380 26.090 303,704 26.690 20.750
Parex Resources Inc. PXT-T 24.700 0.600 2.49 16:00 24.880 24.150 637,325 24.880 12.190
Power Financial Corp. PWF-T 32.260 0.060 0.19 16:00 32.410 32.160 537,231 37.000 31.500
Pretium Resources PVG-T 9.880 0.460 4.88 16:00 10.030 9.380 491,395 15.520 7.930
PrairieSky Royalty PSK-T 26.710 0.410 1.56 16:00 26.890 26.180 402,220 35.900 25.750
Pason Systems PSI-T 20.200 0.250 1.25 16:00 20.390 19.900 61,410 21.120 16.050
Paramount Resources POU-T 15.270 0.130 0.86 16:00 15.460 15.130 359,137 25.570 13.800