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 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 27.010 -0.010 -0.04 16:00 27.090 26.500 102,853 39.220 26.760
Yamana Gold Inc. YRI-T 3.470 -0.050 -1.42 16:16 3.570 3.450 2,431,772 4.685 3.030
TMX Group X-T 81.720 -2.080 -2.48 16:00 83.850 81.610 104,690 90.330 66.430
Westshore Terminals Investment WTE-T 25.720 0.310 1.22 16:00 25.890 25.490 117,362 27.500 20.710
WSP Global Inc. WSP-T 65.940 -0.230 -0.35 16:00 67.160 65.920 198,876 75.420 52.400
Wheaton Precious Metals WPM-T 22.810 -0.080 -0.35 16:00 23.120 22.720 670,608 29.930 19.870
Winpak Ltd. WPK-T 45.320 0.140 0.31 16:00 45.690 45.210 30,317 55.970 42.500
George Weston WN-T 92.020 0.770 0.84 16:00 92.740 91.280 190,594 113.700 89.020
WestJet Airlines WJA-T 18.820 0.270 1.46 16:00 19.030 18.380 343,667 27.970 16.820
West Fraser Timber Co. WFT-T 66.850 3.130 4.91 16:00 66.990 63.120 1,186,422 97.990 60.440
Western Forest Products WEF-T 1.870 -0.020 -1.06 16:00 1.920 1.840 1,221,503 2.950 1.790
Canopy Growth Corp. WEED-T 61.300 -2.640 -4.13 16:15 66.990 59.610 5,218,328 76.680 11.710
Whitecap Resources WCP-T 6.840 0.010 0.15 16:00 6.970 6.830 1,261,800 10.355 6.780
Waste Connections WCN-T 101.060 0.070 0.07 16:00 101.680 100.900 340,570 107.010 81.520
Seven Generations Energy VII-T 14.440 0.140 0.98 16:00 14.760 14.440 468,570 21.250 13.620
Vermilion Energy Inc. VET-T 37.990 -0.310 -0.81 16:00 38.890 37.955 744,113 50.460 37.990
Uni-Select Inc. UNS-T 21.280 -0.030 -0.14 16:00 21.680 21.270 145,817 29.100 18.475
Torex Gold Resources TXG-T 12.990 0.120 0.93 16:00 13.050 12.810 186,636 19.200 7.290
The Stars Group Inc. TSGI-T 30.520 -0.370 -1.20 16:16 31.360 30.400 695,479 51.750 24.900
Turquoise Hill Resources TRQ-T 2.360 -0.070 -2.88 16:00 2.460 2.360 904,373 4.520 2.275
TransCanada Corp. TRP-T 53.430 0.810 1.54 16:00 53.900 52.700 2,397,094 65.180 50.280
Thomson Reuters TRI-T 61.060 -0.260 -0.42 16:16 61.750 61.060 820,724 61.580 46.690
Spin Master TOY-T 49.750 0.210 0.42 16:00 49.980 49.190 72,166 61.760 43.730
Tourmaline Oil TOU-T 19.940 0.440 2.26 16:00 20.150 19.570 1,321,641 27.260 17.780
TORC Oil & Gas Ltd. TOG-T 5.970 0.100 1.70 16:00 6.090 5.920 543,359 8.120 5.660
Toromont Industries TIH-T 63.630 0.240 0.38 16:16 64.560 63.520 150,906 68.110 46.240
Tahoe Resources THO-T 3.580 -0.060 -1.65 16:00 3.720 3.530 944,087 7.270 3.360
TFI International Inc. TFII-T 44.540 1.040 2.39 16:00 44.810 43.510 580,269 49.000 28.680
Teck Resources TECK.B-T 30.610 -0.080 -0.26 16:16 31.090 30.500 1,807,854 39.080 25.890
TD Bank TD-T 74.040 -0.260 -0.35 16:00 74.630 73.930 2,882,086 80.050 69.210
Trican Well Service TCW-T 1.910 -0.030 -1.55 16:00 1.990 1.900 2,955,478 5.340 1.900
Tricon Capital Group TCN-T 10.500 0.220 2.14 16:00 10.560 10.290 305,220 11.880 9.570
Transcontinental Inc. TCL.A-T 20.700 -0.340 -1.62 16:16 21.350 20.680 339,422 32.890 20.420
TransAlta Corp. TA-T 7.200 0.100 1.41 16:00 7.280 7.120 416,026 8.180 6.310
TELUS Corp. T-T 45.690 0.480 1.06 16:00 45.980 45.190 1,205,465 49.150 43.880
Sierra Wireless SW-T 23.940 -0.360 -1.48 16:00 24.450 23.870 92,963 30.170 19.060
Suncor Energy SU-T 46.850 0.450 0.97 16:00 47.050 46.480 3,263,883 55.470 40.490
Stantec Inc. STN-T 32.860 1.060 3.33 16:00 33.035 31.800 478,199 37.130 30.970
SSR Mining SSRM-T 14.280 0.150 1.06 16:00 14.320 14.090 460,192 14.620 9.655
Sandstorm Gold Ltd. SSL-T 5.400 0.030 0.56 16:00 5.460 5.360 249,109 6.950 4.620
Smartcentres REIT SRU.UN-T 30.220 0.530 1.79 16:00 30.350 29.770 151,784 31.920 28.135
Superior Plus SPB-T 12.320 0.070 0.57 16:00 12.400 12.250 459,140 13.560 11.260
SNC-Lavalin Group SNC-T 46.910 -0.980 -2.05 16:00 48.190 46.840 432,601 61.540 43.730
Semafo Inc. SMF-T 3.210 -0.010 -0.31 16:00 3.270 3.170 617,810 4.140 2.730
Sun Life Financial Inc. SLF-T 49.340 1.000 2.07 16:00 49.530 48.390 1,664,801 56.090 47.550
Shaw Communications SJR.B-T 25.200 0.450 1.82 16:00 25.235 24.780 755,991 30.000 23.900
Stella-Jones Inc. SJ-T 42.260 0.400 0.96 16:00 42.640 41.840 133,438 52.220 41.525
Shopify Inc. SHOP-T 166.070 -10.000 -5.68 16:00 179.900 165.500 505,210 232.650 117.110
Secure Energy Services SES-T 7.980 -0.010 -0.13 16:00 8.130 7.960 207,993 9.820 6.980
ShawCor Ltd. SCL-T 24.360 0.340 1.42 16:00 24.750 24.020 88,135 29.500 23.220