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 January 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 34.220 -0.590 -1.69 16:00 34.860 33.590 163,620 42.360 28.000
Yamana Gold Inc. YRI-T 4.180 0.040 0.97 16:00 4.210 4.160 1,492,527 4.800 2.840
TMX Group X-T 74.900 0.600 0.81 16:00 75.070 74.050 73,865 79.900 64.810
Westshore Terminals Investment WTE-T 25.990 0.190 0.74 16:00 25.990 25.750 78,443 29.050 19.070
WSP Global Inc. WSP-T 61.990 0.280 0.45 16:00 62.140 61.380 96,878 61.990 43.560
Wheaton Precious Metals WPM-T 27.520 0.270 0.99 16:00 27.750 27.300 799,972 30.320 23.180
Winpak Ltd. WPK-T 45.660 1.210 2.72 16:00 46.180 44.290 74,700 61.430 43.510
George Weston WN-T 109.680 0.110 0.10 16:00 110.070 109.160 141,406 125.670 104.490
WestJet Airlines WJA-T 25.560 0.390 1.55 16:00 25.710 25.050 255,380 28.000 21.030
West Fraser Timber Co. WFT-T 85.740 1.740 2.07 16:00 85.900 84.620 191,737 88.980 42.980
Western Forest Products WEF-T 2.710 0.050 1.88 16:00 2.750 2.660 557,027 2.840 1.790
Canopy Growth Corp. WEED-T 37.480 0.520 1.41 16:33 38.150 37.120 3,182,306 44.000 6.580
Whitecap Resources WCP-T 9.530 -0.110 -1.14 16:00 9.630 9.470 1,615,950 11.480 8.310
Waste Connections WCN-T 89.990 1.290 1.45 16:00 90.110 88.790 397,206 94.860 68.353
Valeant Pharmaceuticals Intl. VRX-T 26.920 -0.500 -1.82 16:00 27.380 26.240 1,826,599 30.560 11.200
Seven Generations Energy VII-T 18.600 -0.310 -1.64 16:00 18.770 18.270 1,826,122 27.740 16.060
Vermilion Energy Inc. VET-T 49.000 0.160 0.33 16:00 49.280 48.000 552,460 55.770 38.330
Uni-Select Inc. UNS-T 27.690 0.490 1.80 16:00 27.890 27.270 190,534 37.030 23.660
Torex Gold Resources TXG-T 12.460 -0.070 -0.56 16:00 12.630 12.180 413,773 33.850 10.120
The Stars Group Inc. TSGI-T 31.530 1.170 3.85 16:00 31.730 30.430 2,986,687 31.290 17.500
Turquoise Hill Resources TRQ-T 4.190 0.160 3.97 16:00 4.220 4.060 896,542 4.920 3.250
TransCanada Corp. TRP-T 59.820 -0.020 -0.03 16:00 60.220 59.680 1,946,667 65.240 59.120
Thomson Reuters TRI-T 54.580 0.360 0.66 16:00 54.630 54.140 441,004 62.830 54.080
Spin Master TOY-T 54.180 0.070 0.13 16:00 54.750 54.040 47,781 54.540 30.010
Tourmaline Oil TOU-T 20.620 0.160 0.78 16:00 20.760 19.650 812,302 32.060 20.300
TORC Oil & Gas Ltd. TOG-T 7.260 0.040 0.55 16:00 7.280 7.060 576,144 7.910 4.430
Toromont Industries TIH-T 55.130 0.620 1.14 16:00 55.210 54.590 52,964 58.440 25.071
Tahoe Resources THO-T 5.560 -0.180 -3.14 16:00 5.740 5.320 2,482,155 12.980 5.310
TFI International Inc. TFII-T 32.850 0.030 0.09 16:00 33.300 32.720 165,351 35.830 26.440
Teck Resources TECK.B-T 36.790 0.520 1.43 16:00 37.090 36.200 2,424,542 38.890 19.270
TD Bank TD-T 74.080 0.320 0.43 16:00 74.410 73.800 3,534,065 75.210 61.500
Trican Well Service TCW-T 4.050 0.150 3.85 16:26 4.060 3.850 2,911,356 5.590 3.110
Tricon Capital Group TCN-T 10.920 0.110 1.02 16:00 10.950 10.800 95,717 12.050 9.580
Transcontinental Inc. TCL.A-T 25.080 0.180 0.72 16:00 25.270 24.760 203,711 31.955 20.220
TransAlta Corp. TA-T 7.060 0.060 0.86 16:00 7.070 7.000 460,191 8.500 6.880
TELUS Corp. T-T 46.910 0.100 0.21 16:00 47.210 46.770 944,658 48.940 42.220
Sierra Wireless SW-T 24.930 0.460 1.88 16:00 24.930 24.300 86,516 43.160 20.990
Suncor Energy SU-T 46.220 -0.810 -1.72 16:00 47.020 46.030 3,449,478 47.690 36.090
Stantec Inc. STN-T 35.710 0.460 1.30 16:00 35.900 35.120 104,715 37.130 30.240
SSR Mining SSRM-T 11.370 0.130 1.16 16:00 11.460 11.230 185,911 16.110 9.655
Sandstorm Gold Ltd. SSL-T 6.420 0.110 1.74 16:00 6.430 6.330 209,255 6.810 4.370
Smartcentres REIT SRU.UN-T 30.480 0.180 0.59 16:00 30.550 30.170 354,381 33.990 28.770
Spartan Energy SPE-T 7.080 -0.050 -0.70 16:00 7.115 6.960 510,205 9.030 5.030
Superior Plus SPB-T 12.110 -0.030 -0.25 16:00 12.290 12.110 251,728 13.340 10.800
SNC-Lavalin Group SNC-T 56.950 -0.040 -0.07 16:00 57.160 56.760 265,735 59.380 50.280
Semafo Inc. SMF-T 3.820 0.010 0.26 16:00 3.910 3.810 881,437 5.240 2.680
Sun Life Financial Inc. SLF-T 55.100 0.860 1.59 16:00 55.200 54.210 1,438,192 54.840 43.510
Shaw Communications SJR.B-T 27.000 0.090 0.33 16:00 27.090 26.900 1,655,472 30.440 26.475
Stella-Jones Inc. SJ-T 49.860 1.640 3.40 16:00 50.440 48.310 91,413 51.490 38.120
Shopify Inc. SHOP-T 144.470 1.920 1.35 16:00 144.470 142.500 220,427 151.880 64.220