Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 245.
Sort by: Symbol - Descending (Click on a column heading to sort up or down)
Company Symbol As of July 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 30.900 -0.150 -0.48 09:30 30.950 30.900 865 40.725 30.870
Yamana Gold Inc. YRI-T 3.820 0.000 0.00 09:38 3.835 3.800 186,779 4.685 3.040
TMX Group X-T 87.270 1.160 1.35 09:35 87.580 86.310 9,320 86.980 64.810
Westshore Terminals Investment WTE-T 24.320 0.070 0.29 09:36 24.320 24.260 834 26.570 20.710
WSP Global Inc. WSP-T 67.910 -0.120 -0.18 09:38 67.980 67.650 5,476 75.420 48.070
Wheaton Precious Metals WPM-T 28.970 0.010 0.03 09:38 29.100 28.760 44,809 29.930 23.180
Winpak Ltd. WPK-T 43.750 0.000 0.00 09:38 43.810 43.600 2,364 57.660 42.500
George Weston WN-T 110.590 -0.100 -0.09 09:38 110.760 110.510 6,527 117.290 100.620
WestJet Airlines WJA-T 18.340 0.270 1.49 09:38 18.480 18.050 36,265 28.000 16.820
West Fraser Timber Co. WFT-T 93.820 0.330 0.35 09:38 94.060 92.160 41,068 97.990 60.600
Western Forest Products WEF-T 2.590 -0.010 -0.38 09:37 2.600 2.590 8,806 2.950 2.360
Canopy Growth Corp. WEED-T 35.460 -0.790 -2.18 09:38 36.100 35.330 432,362 48.720 7.870
Whitecap Resources WCP-T 9.160 -0.030 -0.33 09:38 9.190 9.130 17,233 10.355 7.400
Waste Connections WCN-T 101.500 -0.100 -0.10 09:37 101.600 101.460 8,090 103.450 79.010
Valeant Pharmaceuticals Intl. VRX-T 30.800 0.000 0.00 Jul 13 0.000 0.000 0 36.020 14.010
Seven Generations Energy VII-T 14.950 0.030 0.20 09:38 14.985 14.880 26,750 22.950 13.620
Vermilion Energy Inc. VET-T 46.800 -0.460 -0.97 09:38 47.200 46.760 51,785 50.460 38.330
Uni-Select Inc. UNS-T 21.380 -0.150 -0.70 09:38 21.550 21.380 2,798 30.420 18.475
Torex Gold Resources TXG-T 10.990 0.010 0.09 09:38 11.020 10.770 5,381 23.190 7.290
The Stars Group Inc. TSGI-T 49.075 0.215 0.44 09:38 49.250 48.150 47,782 51.750 19.560
Turquoise Hill Resources TRQ-T 3.860 0.010 0.26 09:32 3.890 3.850 42,811 4.520 3.400
TransCanada Corp. TRP-T 57.010 -0.110 -0.19 09:38 57.100 56.960 25,954 65.180 50.280
Thomson Reuters TRI-T 55.660 -0.040 -0.07 09:38 55.730 55.580 12,675 61.110 46.690
Spin Master TOY-T 56.910 0.000 0.00 09:36 56.910 56.720 1,531 61.760 37.010
Tourmaline Oil TOU-T 23.940 0.130 0.55 09:38 23.960 23.730 32,016 28.740 17.780
TORC Oil & Gas Ltd. TOG-T 7.840 -0.060 -0.76 09:38 7.870 7.840 16,955 8.120 4.790
Toromont Industries TIH-T 57.170 -0.130 -0.23 09:36 57.270 57.130 1,110 60.190 43.830
Tahoe Resources THO-T 6.370 -0.010 -0.16 09:38 6.430 6.290 162,617 8.500 4.750
TFI International Inc. TFII-T 41.200 -0.040 -0.10 09:38 41.250 41.140 13,237 42.520 27.320
Teck Resources TECK.B-T 32.060 0.090 0.28 09:38 32.190 31.810 84,311 39.080 24.010
TD Bank TD-T 75.990 -0.100 -0.13 09:38 76.130 75.900 85,796 77.470 63.130
Trican Well Service TCW-T 2.970 -0.020 -0.67 09:38 3.000 2.960 50,466 5.340 2.770
Tricon Capital Group TCN-T 10.700 0.020 0.19 09:35 10.700 10.630 8,326 11.700 9.570
Transcontinental Inc. TCL.A-T 29.900 -0.050 -0.17 09:38 29.980 29.880 2,993 32.890 23.275
TransAlta Corp. TA-T 6.960 0.020 0.29 09:38 6.970 6.930 20,632 8.315 6.310
TELUS Corp. T-T 48.125 -0.055 -0.11 09:38 48.220 48.020 22,069 48.940 43.300
Sierra Wireless SW-T 22.280 0.010 0.04 09:35 22.280 22.230 1,384 39.500 19.060
Suncor Energy SU-T 53.910 -0.260 -0.48 09:38 54.000 53.830 176,959 55.350 37.420
Stantec Inc. STN-T 34.030 0.130 0.38 09:37 34.150 34.000 24,158 37.130 30.970
SSR Mining SSRM-T 13.410 0.150 1.13 09:38 13.500 13.170 15,847 14.620 9.655
Sandstorm Gold Ltd. SSL-T 5.910 0.070 1.20 09:36 5.930 5.830 11,069 6.950 4.840
Smartcentres REIT SRU.UN-T 30.480 0.210 0.69 09:38 30.500 30.270 6,663 31.900 28.135
Superior Plus SPB-T 13.050 0.090 0.69 09:37 13.085 12.970 28,479 13.510 10.800
SNC-Lavalin Group SNC-T 57.100 0.120 0.21 09:38 57.190 56.880 11,734 61.540 50.870
Semafo Inc. SMF-T 3.730 0.040 1.08 09:36 3.730 3.670 22,883 4.140 2.700
Sun Life Financial Inc. SLF-T 53.190 -0.190 -0.36 09:38 53.390 53.100 15,990 56.090 46.190
Shaw Communications SJR.B-T 27.350 -0.090 -0.33 09:38 27.430 27.350 22,608 30.000 23.900
Stella-Jones Inc. SJ-T 47.270 -0.020 -0.04 09:30 47.270 47.270 215 52.220 42.440
Shopify Inc. SHOP-T 214.520 -2.910 -1.34 09:37 215.050 212.070 18,293 232.650 110.050
Secure Energy Services SES-T 7.430 -0.060 -0.80 09:37 7.450 7.400 14,847 9.820 6.960