Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 243.
Sort by: Symbol - Descending (Click on a column heading to sort up or down)
Company Symbol As of October 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 27.020 -0.080 -0.30 16:24 27.240 26.870 76,447 39.220 26.760
Yamana Gold Inc. YRI-T 3.520 0.070 2.03 16:00 3.575 3.420 2,188,805 4.685 3.030
TMX Group X-T 83.800 -1.250 -1.47 16:00 85.340 83.370 161,988 90.330 66.430
Westshore Terminals Investment WTE-T 25.410 -0.110 -0.43 16:00 25.800 25.310 50,602 27.500 20.710
WSP Global Inc. WSP-T 66.170 -0.460 -0.69 16:00 66.870 66.160 243,978 75.420 51.700
Wheaton Precious Metals WPM-T 22.890 0.030 0.13 16:00 23.270 22.640 931,488 29.930 19.870
Winpak Ltd. WPK-T 45.180 -0.630 -1.38 16:00 46.030 44.840 112,514 55.970 42.500
George Weston WN-T 91.250 0.920 1.02 16:00 91.290 90.100 158,897 113.700 89.020
WestJet Airlines WJA-T 18.550 -0.280 -1.49 16:00 19.440 18.485 314,579 27.970 16.820
West Fraser Timber Co. WFT-T 63.720 2.260 3.68 16:24 63.720 60.440 1,297,432 97.990 60.660
Western Forest Products WEF-T 1.890 0.060 3.28 16:00 1.890 1.820 724,664 2.950 1.790
Canopy Growth Corp. WEED-T 63.940 -1.820 -2.77 16:26 68.300 63.420 3,424,779 76.680 11.710
Whitecap Resources WCP-T 6.830 -0.120 -1.73 16:00 6.880 6.780 1,724,102 10.355 6.855
Waste Connections WCN-T 100.990 0.230 0.23 16:00 101.530 100.260 195,158 107.010 81.520
Seven Generations Energy VII-T 14.300 -0.680 -4.54 16:00 14.900 14.290 708,431 21.250 13.620
Vermilion Energy Inc. VET-T 38.300 -1.270 -3.21 16:00 39.350 37.990 1,112,567 50.460 39.270
Uni-Select Inc. UNS-T 21.310 -0.260 -1.21 16:00 21.690 21.100 191,753 29.100 18.475
Torex Gold Resources TXG-T 12.870 0.160 1.26 16:00 13.000 12.440 279,806 19.370 7.290
The Stars Group Inc. TSGI-T 30.890 -0.630 -2.00 16:24 31.710 30.760 565,196 51.750 24.900
Turquoise Hill Resources TRQ-T 2.430 0.000 0.00 16:00 2.460 2.390 1,092,281 4.520 2.275
TransCanada Corp. TRP-T 52.620 0.230 0.44 16:24 52.820 52.010 1,892,519 65.180 50.280
Thomson Reuters TRI-T 61.320 0.340 0.56 16:24 61.580 60.900 1,097,470 61.110 46.690
Spin Master TOY-T 49.540 -0.390 -0.78 16:24 50.340 49.000 125,112 61.760 43.730
Tourmaline Oil TOU-T 19.500 -0.590 -2.94 16:00 20.010 19.320 1,188,645 27.260 17.780
TORC Oil & Gas Ltd. TOG-T 5.870 -0.100 -1.68 16:00 5.940 5.800 511,266 8.120 5.660
Toromont Industries TIH-T 63.390 0.740 1.18 16:00 63.650 62.470 157,535 68.110 46.240
Tahoe Resources THO-T 3.640 -0.150 -3.96 16:00 3.820 3.630 605,616 7.270 3.360
TFI International Inc. TFII-T 43.500 -0.600 -1.36 16:00 44.850 43.220 341,317 49.000 28.680
Teck Resources TECK.B-T 30.690 -0.340 -1.10 16:24 31.105 30.530 2,875,232 39.080 25.890
TD Bank TD-T 74.300 -0.700 -0.93 16:17 75.080 74.035 3,568,330 80.050 69.210
Trican Well Service TCW-T 1.940 -0.140 -6.73 16:00 2.070 1.900 5,016,775 5.340 2.000
Tricon Capital Group TCN-T 10.280 -0.080 -0.77 16:00 10.320 10.230 215,813 11.880 9.570
Transcontinental Inc. TCL.A-T 21.040 -0.630 -2.91 16:00 22.070 20.950 443,796 32.890 20.420
TransAlta Corp. TA-T 7.100 -0.040 -0.56 16:00 7.190 7.080 337,220 8.180 6.310
TELUS Corp. T-T 45.210 -0.050 -0.11 16:00 45.400 44.960 949,474 49.150 43.880
Sierra Wireless SW-T 24.300 -0.110 -0.45 16:00 24.490 24.150 54,809 30.170 19.060
Suncor Energy SU-T 46.400 -0.770 -1.63 16:24 47.000 46.100 4,604,695 55.470 40.490
Stantec Inc. STN-T 31.800 -0.210 -0.66 16:00 32.090 31.780 239,406 37.130 30.970
SSR Mining SSRM-T 14.130 0.120 0.86 16:00 14.240 13.860 274,125 14.620 9.655
Sandstorm Gold Ltd. SSL-T 5.370 -0.010 -0.19 16:00 5.430 5.280 838,134 6.950 4.620
Smartcentres REIT SRU.UN-T 29.690 -0.170 -0.57 16:00 29.950 29.690 159,193 31.920 28.135
Superior Plus SPB-T 12.250 0.020 0.16 16:00 12.290 12.170 253,060 13.560 11.260
SNC-Lavalin Group SNC-T 47.890 -0.070 -0.15 16:00 48.140 47.320 533,547 61.540 43.730
Semafo Inc. SMF-T 3.220 0.090 2.88 16:00 3.255 3.100 874,239 4.140 2.730
Sun Life Financial Inc. SLF-T 48.340 -0.200 -0.41 16:00 48.720 47.960 1,842,657 56.090 47.550
Shaw Communications SJR.B-T 24.750 -0.010 -0.04 16:00 24.900 24.595 892,357 30.000 23.900
Stella-Jones Inc. SJ-T 41.860 -0.300 -0.71 16:00 42.110 41.560 126,058 52.220 41.525
Shopify Inc. SHOP-T 176.070 -2.820 -1.58 16:00 182.585 174.800 375,126 232.650 117.110
Secure Energy Services SES-T 7.990 0.010 0.13 16:00 8.220 7.810 438,828 9.820 6.980
ShawCor Ltd. SCL-T 24.020 0.070 0.29 16:00 24.400 23.650 114,561 29.500 23.220