Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 249.
Sort by: Symbol - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 15, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 33.980 -0.130 -0.38 16:00 34.300 33.840 328,005 42.360 27.860
Yamana Gold Inc. YRI-T 3.380 0.010 0.30 16:00 3.430 3.350 3,191,620 4.800 2.840
TMX Group X-T 69.410 0.160 0.23 16:00 69.560 68.930 380,387 79.900 64.810
Westshore Terminals Investment WTE-T 25.800 0.250 0.98 16:00 25.990 25.510 240,400 29.050 19.070
WSP Global Inc. WSP-T 58.890 0.690 1.19 16:00 59.030 58.370 149,803 60.180 43.560
Wheaton Precious Metals WPM-T 27.760 0.330 1.20 16:00 27.930 27.580 3,506,471 30.320 22.630
Winpak Ltd. WPK-T 46.110 -0.200 -0.43 16:00 46.550 46.060 52,525 61.430 44.540
George Weston WN-T 110.580 0.660 0.60 16:00 111.370 109.800 325,567 125.670 104.490
WestJet Airlines WJA-T 26.670 -0.310 -1.15 16:00 27.260 26.610 406,397 28.000 21.030
West Fraser Timber Co. WFT-T 78.510 0.840 1.08 16:00 78.755 77.100 411,195 83.500 42.980
Western Forest Products WEF-T 2.500 -0.020 -0.79 16:00 2.530 2.490 1,173,096 2.840 1.790
Canopy Growth Corp. WEED-T 19.520 -0.010 -0.05 16:00 19.750 19.230 2,216,900 21.720 6.580
Whitecap Resources WCP-T 8.350 -0.060 -0.71 16:00 8.510 8.320 1,977,322 12.760 8.370
Waste Connections WCN-T 90.660 2.000 2.26 16:00 91.360 88.760 1,309,048 94.860 67.633
Valeant Pharmaceuticals Intl. VRX-T 25.390 0.280 1.12 16:00 26.130 24.580 5,137,969 29.280 11.200
Seven Generations Energy VII-T 16.470 0.080 0.49 16:00 16.900 16.410 1,037,135 32.670 16.060
Vermilion Energy Inc. VET-T 42.650 0.320 0.76 16:00 43.030 42.330 630,929 58.700 38.330
Uni-Select Inc. UNS-T 27.940 -0.090 -0.32 16:00 28.130 27.940 136,768 37.030 23.660
Torex Gold Resources TXG-T 11.990 0.270 2.30 16:00 12.180 11.690 1,190,959 33.850 11.530
The Stars Group Inc. TSGI-T 29.730 0.030 0.10 16:00 29.970 29.670 275,379 30.740 17.470
Turquoise Hill Resources TRQ-T 3.940 0.000 0.00 16:00 3.990 3.940 1,147,189 4.920 3.250
TransCanada Corp. TRP-T 61.590 -0.220 -0.36 16:00 62.240 61.510 4,685,494 65.240 59.230
Thomson Reuters TRI-T 56.900 0.300 0.53 16:00 57.260 56.210 1,671,608 62.830 55.050
Spin Master TOY-T 52.920 -0.110 -0.21 16:00 53.970 52.800 50,253 54.540 30.010
Tourmaline Oil TOU-T 20.660 -0.760 -3.55 16:00 21.580 20.640 1,671,155 37.250 21.400
TORC Oil & Gas Ltd. TOG-T 6.670 -0.230 -3.33 16:00 7.030 6.670 2,524,656 8.730 4.430
Toromont Industries TIH-T 54.670 -0.330 -0.60 16:00 55.300 54.450 244,105 58.440 41.100
Tahoe Resources THO-T 5.630 0.090 1.62 16:00 5.710 5.555 2,137,574 15.110 5.310
TFI International Inc. TFII-T 32.400 0.660 2.08 16:00 32.510 31.780 297,623 35.830 26.440
Teck Resources TECK.B-T 30.670 0.810 2.71 16:00 31.060 30.140 4,619,254 34.600 19.270
TD Bank TD-T 71.830 0.130 0.18 16:00 72.155 71.610 10,672,711 75.090 61.500
Trican Well Service TCW-T 3.720 0.040 1.09 16:00 3.750 3.690 1,417,233 5.590 3.110
Tricon Capital Group TCN-T 11.380 0.030 0.26 16:00 11.480 11.330 279,095 12.050 9.280
Transcontinental Inc. TCL.A-T 25.910 -0.180 -0.69 16:00 26.060 25.530 265,707 31.955 20.220
TransAlta Corp. TA-T 7.390 -0.080 -1.07 16:00 7.520 7.380 1,256,012 8.500 6.880
TELUS Corp. T-T 48.000 0.020 0.04 16:22 48.230 47.780 3,227,179 48.940 42.130
Sierra Wireless SW-T 26.420 0.200 0.76 16:00 26.850 26.320 275,736 43.160 20.890
Suncor Energy SU-T 43.660 0.070 0.16 16:00 44.150 43.570 9,061,972 46.660 36.090
Stantec Inc. STN-T 35.050 -0.080 -0.23 16:00 35.300 35.000 215,633 37.130 30.240
SSR Mining SSRM-T 10.610 -0.020 -0.19 16:00 10.800 10.510 243,767 16.110 10.020
Sandstorm Gold Ltd. SSL-T 5.880 -0.140 -2.33 16:00 6.050 5.840 586,205 6.810 4.290
Smartcentres REIT SRU.UN-T 31.170 0.200 0.65 16:00 31.240 30.830 549,112 33.990 28.770
Spartan Energy SPE-T 6.420 -0.110 -1.68 16:00 6.670 6.400 576,924 10.350 5.030
Superior Plus SPB-T 11.750 0.010 0.09 16:00 11.920 11.670 412,981 13.340 10.800
SNC-Lavalin Group SNC-T 56.310 0.190 0.34 16:00 56.760 56.150 1,005,211 59.630 50.280
Semafo Inc. SMF-T 3.370 -0.120 -3.44 16:00 3.470 3.310 4,138,392 5.240 2.680
Sun Life Financial Inc. SLF-T 52.240 0.490 0.95 16:00 52.380 51.790 3,601,950 53.250 43.510
Shaw Communications SJR.B-T 29.230 -0.260 -0.88 16:00 29.640 29.060 2,903,926 30.440 26.475
Stella-Jones Inc. SJ-T 50.340 -0.160 -0.32 16:00 50.870 50.250 121,925 51.490 37.170
Shopify Inc. SHOP-T 135.200 3.610 2.74 16:00 136.850 131.690 534,414 151.880 53.750