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 September 25, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 29.540 0.020 0.07 16:00 29.730 29.430 55,428 40.020 29.050
Yamana Gold Inc. YRI-T 3.340 0.060 1.83 16:18 3.350 3.290 1,283,257 4.685 3.030
TMX Group X-T 86.730 0.640 0.74 16:00 87.100 85.865 37,292 90.330 66.430
Westshore Terminals Investment WTE-T 26.900 0.530 2.01 16:00 27.040 26.420 120,941 27.500 20.710
WSP Global Inc. WSP-T 71.490 -0.040 -0.06 16:00 71.780 71.030 124,615 75.420 51.040
Wheaton Precious Metals WPM-T 21.800 0.130 0.60 16:00 22.170 21.720 589,925 29.930 19.870
Winpak Ltd. WPK-T 47.470 -0.350 -0.73 16:00 48.350 47.440 47,297 55.970 42.500
George Weston WN-T 98.560 -0.120 -0.12 16:00 98.880 98.310 209,399 113.700 96.460
WestJet Airlines WJA-T 20.110 -0.160 -0.79 16:00 20.480 19.900 413,436 28.000 16.820
West Fraser Timber Co. WFT-T 75.400 -1.720 -2.23 16:00 77.730 74.810 691,552 97.990 70.640
Western Forest Products WEF-T 2.150 -0.040 -1.83 16:00 2.180 2.140 479,721 2.950 2.100
Canopy Growth Corp. WEED-T 68.250 0.300 0.44 16:00 71.180 68.110 5,473,967 74.450 10.400
Whitecap Resources WCP-T 8.070 -0.080 -0.98 16:00 8.370 8.070 2,467,422 10.355 7.400
Waste Connections WCN-T 103.100 0.230 0.22 16:00 103.820 102.670 133,498 107.010 81.520
Seven Generations Energy VII-T 15.040 -0.340 -2.21 16:00 15.640 14.940 689,761 21.250 13.620
Vermilion Energy Inc. VET-T 43.410 0.160 0.37 16:00 43.910 43.320 719,402 50.460 39.410
Uni-Select Inc. UNS-T 22.070 0.030 0.14 16:00 22.130 21.460 240,172 29.100 18.475
Torex Gold Resources TXG-T 11.420 0.160 1.42 16:00 11.590 11.280 204,042 20.930 7.290
The Stars Group Inc. TSGI-T 32.630 0.310 0.96 16:00 33.230 32.000 614,190 51.750 24.190
Turquoise Hill Resources TRQ-T 2.780 0.040 1.46 16:00 2.820 2.740 1,998,288 4.520 2.740
TransCanada Corp. TRP-T 53.260 0.140 0.26 16:18 53.490 53.090 1,548,282 65.180 50.280
Thomson Reuters TRI-T 59.200 0.300 0.51 16:00 59.260 58.690 515,737 61.110 46.690
Spin Master TOY-T 52.470 -0.760 -1.43 16:00 53.510 52.110 139,542 61.760 43.260
Tourmaline Oil TOU-T 21.450 -0.210 -0.97 16:00 21.830 21.450 574,147 27.260 17.780
TORC Oil & Gas Ltd. TOG-T 6.580 0.020 0.30 16:00 6.740 6.575 1,316,388 8.120 5.660
Toromont Industries TIH-T 66.980 -0.070 -0.10 16:18 67.710 66.960 139,220 67.700 46.240
Tahoe Resources THO-T 3.680 -0.030 -0.81 16:00 3.780 3.655 577,140 7.270 3.360
TFI International Inc. TFII-T 47.360 -0.530 -1.11 16:00 47.850 46.780 300,478 49.000 28.680
Teck Resources TECK.B-T 31.990 0.030 0.09 16:18 32.650 31.740 969,714 39.080 25.890
TD Bank TD-T 78.970 -0.430 -0.54 16:00 79.740 78.960 3,026,000 80.050 69.140
Trican Well Service TCW-T 2.290 0.070 3.15 16:00 2.310 2.220 2,197,326 5.340 2.170
Tricon Capital Group TCN-T 11.280 0.020 0.18 16:00 11.300 11.230 437,694 11.880 9.570
Transcontinental Inc. TCL.A-T 23.200 -0.700 -2.93 16:00 23.910 23.000 574,945 32.890 23.140
TransAlta Corp. TA-T 7.220 0.030 0.42 16:00 7.230 7.140 853,608 8.180 6.310
TELUS Corp. T-T 46.880 -0.190 -0.40 16:00 47.150 46.800 677,417 49.150 44.140
Sierra Wireless SW-T 26.580 -0.270 -1.01 16:00 27.000 26.470 74,246 30.170 19.060
Suncor Energy SU-T 50.190 -0.960 -1.88 16:18 51.860 50.190 3,604,552 55.470 40.490
Stantec Inc. STN-T 33.000 -0.050 -0.15 16:00 33.130 32.880 107,944 37.130 30.970
SSR Mining SSRM-T 11.630 -0.050 -0.43 16:00 11.880 11.590 81,545 14.620 9.655
Sandstorm Gold Ltd. SSL-T 5.020 0.160 3.29 16:00 5.105 4.880 432,785 6.950 4.620
Smartcentres REIT SRU.UN-T 31.020 0.030 0.10 16:00 31.120 30.880 166,082 31.920 28.135
Superior Plus SPB-T 13.100 -0.010 -0.08 16:00 13.140 13.050 369,348 13.560 11.260
SNC-Lavalin Group SNC-T 53.130 0.010 0.02 16:00 53.440 52.860 198,752 61.540 50.870
Semafo Inc. SMF-T 3.110 -0.030 -0.96 16:00 3.200 3.090 532,856 4.140 2.730
Sun Life Financial Inc. SLF-T 51.760 -0.300 -0.58 16:00 52.420 51.760 538,493 56.090 48.230
Shaw Communications SJR.B-T 24.980 -0.070 -0.28 16:00 25.185 24.930 415,150 30.000 23.900
Stella-Jones Inc. SJ-T 43.950 -0.200 -0.45 16:00 44.380 43.750 177,711 52.220 42.900
Shopify Inc. SHOP-T 208.450 -1.190 -0.57 16:00 213.560 205.950 323,543 232.650 111.680
Secure Energy Services SES-T 8.610 -0.090 -1.03 16:00 8.740 8.540 265,640 9.820 6.980
ShawCor Ltd. SCL-T 25.590 0.040 0.16 16:00 25.845 25.350 60,854 30.100 23.600