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 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T - - - - - - - - -
Yamana Gold Inc. YRI-T 3.710 0.030 0.82 16:00 3.720 3.650 1,273,156 4.685 3.040
TMX Group X-T 87.160 0.180 0.21 16:00 87.790 87.070 41,032 88.230 64.810
Westshore Terminals Investment WTE-T 24.650 -0.010 -0.04 16:00 24.750 24.540 102,636 26.570 20.710
WSP Global Inc. WSP-T 67.640 -0.550 -0.81 16:00 68.380 67.480 112,164 75.420 48.070
Wheaton Precious Metals WPM-T 27.950 -0.240 -0.85 16:00 28.230 27.850 618,887 29.930 23.180
Winpak Ltd. WPK-T 45.060 0.150 0.33 16:00 45.250 44.800 52,085 57.170 42.500
George Weston WN-T 109.870 -1.060 -0.96 16:00 110.830 109.610 72,195 117.290 100.620
WestJet Airlines WJA-T 18.650 -0.180 -0.96 16:00 19.050 18.580 340,739 28.000 16.820
West Fraser Timber Co. WFT-T 81.730 -7.220 -8.12 16:00 92.500 81.560 1,459,914 97.990 60.600
Western Forest Products WEF-T - - - - - - - - -
Canopy Growth Corp. WEED-T 31.850 -1.860 -5.52 16:44 34.150 31.810 6,487,621 48.720 8.150
Whitecap Resources WCP-T 8.920 0.030 0.34 16:00 8.995 8.870 950,647 10.355 7.400
Waste Connections WCN-T 101.200 -1.260 -1.23 16:00 101.900 100.760 173,850 103.450 79.010
Valeant Pharmaceuticals Intl. VRX-T - - - - - - - - -
Seven Generations Energy VII-T 14.770 0.260 1.79 16:00 14.770 14.370 1,253,761 22.950 13.620
Vermilion Energy Inc. VET-T - - - - - - - - -
Uni-Select Inc. UNS-T 21.990 0.280 1.29 16:00 22.150 21.590 67,168 30.420 18.475
Torex Gold Resources TXG-T 10.910 0.030 0.28 16:00 11.170 10.820 140,235 23.190 7.290
The Stars Group Inc. TSGI-T 48.570 -1.410 -2.82 16:00 49.940 47.370 2,325,796 51.750 19.560
Turquoise Hill Resources TRQ-T - - - - - - - - -
TransCanada Corp. TRP-T 58.060 -1.350 -2.27 16:00 59.000 58.010 2,187,981 65.180 50.280
Thomson Reuters TRI-T 55.580 -0.220 -0.39 16:00 55.690 55.000 365,134 61.110 46.690
Spin Master TOY-T 55.080 -1.310 -2.32 16:00 56.390 55.010 57,286 61.760 37.010
Tourmaline Oil TOU-T 24.310 -0.060 -0.25 16:00 24.470 24.190 477,393 28.740 17.780
TORC Oil & Gas Ltd. TOG-T - - - - - - - - -
Toromont Industries TIH-T - - - - - - - - -
Tahoe Resources THO-T - - - - - - - - -
TFI International Inc. TFII-T 42.450 0.710 1.70 16:00 42.500 41.600 375,413 42.520 27.750
Teck Resources TECK.B-T - - - - - - - - -
TD Bank TD-T 76.010 -0.310 -0.41 16:00 76.150 75.890 2,428,876 77.470 63.130
Trican Well Service TCW-T 2.950 -0.010 -0.34 16:00 2.960 2.920 1,422,939 5.340 2.770
Tricon Capital Group TCN-T 10.910 0.010 0.09 16:00 10.990 10.850 244,713 11.700 9.570
Transcontinental Inc. TCL.A-T - - - - - - - - -
TransAlta Corp. TA-T 7.030 0.020 0.29 16:00 7.030 6.960 991,236 8.315 6.310
TELUS Corp. T-T - - - - - - - - -
Sierra Wireless SW-T - - - - - - - - -
Suncor Energy SU-T 54.000 -0.110 -0.20 16:00 54.250 53.680 2,830,825 55.350 37.750
Stantec Inc. STN-T 33.650 -0.390 -1.15 16:00 34.060 33.640 70,796 37.130 30.970
SSR Mining SSRM-T - - - - - - - - -
Sandstorm Gold Ltd. SSL-T 5.840 -0.090 -1.52 16:00 5.950 5.780 218,096 6.950 4.840
Smartcentres REIT SRU.UN-T 29.890 -0.380 -1.26 16:00 30.350 29.840 266,609 31.900 28.135
Superior Plus SPB-T - - - - - - - - -
SNC-Lavalin Group SNC-T - - - - - - - - -
Semafo Inc. SMF-T 3.790 -0.020 -0.52 16:00 3.850 3.750 365,933 4.140 2.700
Sun Life Financial Inc. SLF-T 52.970 -0.470 -0.88 16:00 53.420 52.850 682,090 56.090 46.190
Shaw Communications SJR.B-T 26.950 -0.040 -0.15 16:00 27.050 26.850 707,170 30.000 23.900
Stella-Jones Inc. SJ-T 46.940 -0.170 -0.36 16:00 47.310 46.730 69,002 52.220 42.440
Shopify Inc. SHOP-T 225.030 -2.430 -1.07 16:00 229.890 224.800 163,872 232.650 110.050
Secure Energy Services SES-T - - - - - - - - -