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 April 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 33.780 0.040 0.12 16:00 33.840 33.150 48,508 42.360 31.070
Yamana Gold Inc. YRI-T 3.770 0.020 0.53 16:00 3.775 3.680 1,459,328 4.685 2.840
TMX Group X-T 77.500 0.440 0.57 16:19 77.650 76.890 39,583 79.900 64.810
Westshore Terminals Investment WTE-T 23.910 0.030 0.13 16:00 24.020 23.775 65,757 26.650 19.070
WSP Global Inc. WSP-T 63.770 1.240 1.98 16:00 63.850 62.360 297,473 64.250 48.070
Wheaton Precious Metals WPM-T 27.130 -0.330 -1.20 16:00 27.460 27.035 721,664 29.900 23.180
Winpak Ltd. WPK-T 48.310 0.080 0.17 16:00 48.360 47.900 20,927 61.430 42.500
George Weston WN-T 104.730 0.260 0.25 16:00 105.170 104.380 63,874 125.670 100.620
WestJet Airlines WJA-T 22.860 -0.220 -0.95 16:00 23.130 22.800 291,394 28.000 21.540
West Fraser Timber Co. WFT-T 92.350 0.160 0.17 16:00 93.480 91.830 190,227 94.680 55.670
Western Forest Products WEF-T 2.780 0.010 0.36 16:19 2.780 2.750 531,196 2.900 2.040
Canopy Growth Corp. WEED-T 30.010 -0.240 -0.79 16:00 30.880 29.890 3,025,071 44.000 6.580
Whitecap Resources WCP-T 9.340 0.040 0.43 16:00 9.470 9.160 2,333,881 10.200 7.400
Waste Connections WCN-T 94.000 0.420 0.45 16:00 94.650 93.570 206,152 97.240 79.010
Valeant Pharmaceuticals Intl. VRX-T 21.940 0.000 0.00 16:19 22.130 21.620 615,269 30.560 11.200
Seven Generations Energy VII-T 17.540 -0.060 -0.34 16:00 17.680 17.280 943,200 27.080 13.620
Vermilion Energy Inc. VET-T 45.900 -0.100 -0.22 16:00 46.020 45.150 475,033 50.460 38.330
Uni-Select Inc. UNS-T 19.930 -0.350 -1.73 16:00 20.470 19.800 96,598 37.030 19.550
Torex Gold Resources TXG-T 12.890 0.010 0.08 16:00 13.150 12.560 286,677 26.520 7.290
The Stars Group Inc. TSGI-T 37.360 0.740 2.02 16:19 37.420 36.540 320,855 38.430 19.560
Turquoise Hill Resources TRQ-T 4.040 0.180 4.66 16:00 4.050 3.830 626,906 4.520 3.250
TransCanada Corp. TRP-T 55.310 0.070 0.13 16:00 55.600 54.770 1,180,579 65.180 50.280
Thomson Reuters TRI-T 50.580 0.190 0.38 16:00 50.630 50.330 419,487 62.830 49.210
Spin Master TOY-T 46.430 0.050 0.11 16:00 47.070 46.110 158,155 61.760 34.520
Tourmaline Oil TOU-T 22.900 -0.830 -3.50 16:00 23.680 22.740 987,695 29.030 17.780
TORC Oil & Gas Ltd. TOG-T 7.420 0.180 2.49 16:19 7.440 7.080 522,754 7.910 4.430
Toromont Industries TIH-T 55.770 -0.210 -0.38 16:00 55.980 55.300 98,763 58.790 43.510
Tahoe Resources THO-T 6.870 -0.020 -0.29 16:00 6.980 6.710 663,167 12.980 4.750
TFI International Inc. TFII-T 34.520 -0.160 -0.46 16:00 34.800 34.320 91,432 34.970 26.440
Teck Resources TECK.B-T 33.990 0.260 0.77 16:19 34.080 33.580 1,345,080 38.890 19.270
TD Bank TD-T 70.190 0.690 0.99 16:19 70.530 69.640 2,834,087 76.650 61.500
Trican Well Service TCW-T 3.190 -0.140 -4.20 16:00 3.320 3.160 1,406,956 5.340 2.770
Tricon Capital Group TCN-T 10.220 -0.070 -0.68 16:00 10.330 10.210 132,905 12.050 9.570
Transcontinental Inc. TCL.A-T 26.780 0.180 0.68 16:00 26.830 26.490 449,612 31.955 23.275
TransAlta Corp. TA-T 6.760 -0.080 -1.17 16:00 6.830 6.720 448,198 8.500 6.310
TELUS Corp. T-T 45.090 0.340 0.76 16:00 45.505 44.610 946,508 48.940 43.300
Sierra Wireless SW-T 21.750 0.060 0.28 16:00 21.950 21.630 56,965 43.160 19.060
Suncor Energy SU-T 48.800 0.230 0.47 16:00 48.910 48.390 2,527,758 49.000 36.090
Stantec Inc. STN-T 31.910 0.210 0.66 16:00 32.050 31.700 117,760 37.130 30.240
SSR Mining SSRM-T 13.090 0.060 0.46 16:00 13.110 12.890 174,812 14.580 9.655
Sandstorm Gold Ltd. SSL-T 5.910 -0.080 -1.34 16:00 5.940 5.850 204,590 6.950 4.370
Smartcentres REIT SRU.UN-T 28.750 0.240 0.84 16:00 28.850 28.500 163,177 33.120 28.460
Spartan Energy SPE-T 6.670 0.000 0.00 16:00 6.690 6.570 961,399 7.740 5.030
Superior Plus SPB-T 12.730 -0.420 -3.19 16:00 13.020 12.680 385,385 13.340 10.800
SNC-Lavalin Group SNC-T 55.700 -0.330 -0.59 16:00 56.020 55.380 244,354 59.380 50.280
Semafo Inc. SMF-T 3.810 -0.030 -0.78 16:00 3.840 3.770 385,469 4.140 2.680
Sun Life Financial Inc. SLF-T 51.820 0.240 0.47 16:00 51.960 51.600 746,687 55.800 43.510
Shaw Communications SJR.B-T 26.620 0.330 1.26 16:00 26.700 26.270 1,058,225 30.440 23.900
Stella-Jones Inc. SJ-T 45.170 0.150 0.33 16:00 45.220 44.950 53,720 52.220 41.310
Shopify Inc. SHOP-T 161.860 1.590 0.99 16:19 162.390 159.640 213,018 202.450 96.290