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 June 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 34.120 -0.430 -1.24 16:15 34.630 34.030 294,545 42.360 31.070
Yamana Gold Inc. YRI-T 4.020 0.050 1.26 16:00 4.030 3.970 1,079,454 4.685 2.840
TMX Group X-T 85.790 0.780 0.92 16:00 85.830 84.760 102,429 86.980 64.810
Westshore Terminals Investment WTE-T 24.310 0.040 0.16 16:15 24.470 24.130 94,297 26.570 20.670
WSP Global Inc. WSP-T 71.780 -0.270 -0.37 16:00 72.750 71.450 180,957 75.420 48.070
Wheaton Precious Metals WPM-T 28.810 0.300 1.05 16:00 28.880 28.560 394,017 29.420 23.180
Winpak Ltd. WPK-T 43.550 -0.940 -2.11 16:00 44.740 43.420 30,914 61.430 42.500
George Weston WN-T 106.070 0.120 0.11 16:00 106.910 105.880 93,315 119.910 100.620
WestJet Airlines WJA-T 19.470 -0.220 -1.12 16:00 19.750 19.180 410,334 28.000 18.850
West Fraser Timber Co. WFT-T 85.690 1.340 1.59 16:15 86.520 84.840 530,986 97.990 58.400
Western Forest Products WEF-T 2.610 0.070 2.76 16:00 2.630 2.520 1,608,866 2.950 2.170
Canopy Growth Corp. WEED-T 43.430 -4.330 -9.07 16:42 48.720 43.400 12,945,245 48.410 7.730
Whitecap Resources WCP-T 8.740 0.640 7.90 16:00 8.780 8.310 2,894,774 10.355 7.400
Waste Connections WCN-T 101.430 0.670 0.66 16:00 101.730 100.800 138,874 101.830 79.010
Valeant Pharmaceuticals Intl. VRX-T 32.190 -0.670 -2.04 16:00 32.560 31.780 1,161,127 36.020 14.010
Seven Generations Energy VII-T 14.040 0.100 0.72 16:00 14.460 13.960 1,680,030 23.160 13.620
Vermilion Energy Inc. VET-T 46.450 1.620 3.61 16:00 46.880 45.840 874,701 50.460 38.330
Uni-Select Inc. UNS-T 21.690 0.100 0.46 16:00 21.800 21.430 62,283 31.750 18.475
Torex Gold Resources TXG-T 11.990 -0.210 -1.72 16:00 12.320 11.950 160,842 26.230 7.290
The Stars Group Inc. TSGI-T 49.710 -2.030 -3.92 16:00 51.630 49.010 2,624,499 51.750 19.560
Turquoise Hill Resources TRQ-T 3.760 0.030 0.80 16:00 3.770 3.710 346,220 4.520 3.280
TransCanada Corp. TRP-T 57.680 0.120 0.21 16:00 58.500 57.470 2,370,276 65.180 50.280
Thomson Reuters TRI-T 54.080 0.240 0.45 16:00 54.290 53.980 578,329 62.120 46.690
Spin Master TOY-T 57.760 0.590 1.03 16:00 57.900 56.870 96,577 61.760 35.970
Tourmaline Oil TOU-T 23.480 0.160 0.69 16:00 23.900 23.280 761,006 28.740 17.780
TORC Oil & Gas Ltd. TOG-T 7.200 0.400 5.88 16:00 7.240 7.000 1,341,069 8.110 4.430
Toromont Industries TIH-T 56.810 -0.420 -0.73 16:00 57.920 56.730 157,790 60.190 43.830
Tahoe Resources THO-T 6.670 0.070 1.06 16:00 6.690 6.545 637,039 11.730 4.750
TFI International Inc. TFII-T 41.650 0.280 0.68 16:00 41.830 41.220 378,399 41.920 27.020
Teck Resources TECK.B-T 34.590 0.080 0.23 16:15 35.400 34.520 1,762,561 39.080 19.870
TD Bank TD-T 77.000 0.020 0.03 16:00 77.470 76.920 1,935,251 77.180 63.130
Trican Well Service TCW-T 3.030 0.140 4.84 16:15 3.030 2.940 3,918,848 5.340 2.770
Tricon Capital Group TCN-T 10.660 0.110 1.04 16:00 10.660 10.550 447,784 11.840 9.570
Transcontinental Inc. TCL.A-T 30.790 -0.240 -0.77 16:00 31.210 30.500 361,183 32.890 23.275
TransAlta Corp. TA-T 6.590 0.040 0.61 16:00 6.640 6.570 396,604 8.500 6.310
TELUS Corp. T-T 46.770 0.470 1.02 16:00 46.810 46.380 565,752 48.940 43.300
Sierra Wireless SW-T 21.620 -0.040 -0.18 16:00 21.820 21.510 212,810 40.310 19.060
Suncor Energy SU-T 53.350 1.160 2.22 16:15 54.120 53.020 3,295,833 54.140 36.090
Stantec Inc. STN-T 33.930 0.090 0.27 16:00 34.000 33.630 69,503 37.130 30.970
SSR Mining SSRM-T 13.220 0.190 1.46 16:00 13.240 12.980 178,496 14.620 9.655
Sandstorm Gold Ltd. SSL-T 5.910 -0.070 -1.17 16:00 6.010 5.870 151,676 6.950 4.660
Smartcentres REIT SRU.UN-T 30.490 0.140 0.46 16:00 30.510 30.370 128,391 33.000 28.135
Superior Plus SPB-T 12.590 -0.050 -0.40 16:15 12.690 12.580 660,160 13.510 10.800
SNC-Lavalin Group SNC-T 60.140 0.290 0.48 16:00 60.240 59.770 210,154 61.540 50.870
Semafo Inc. SMF-T 3.730 0.010 0.27 16:00 3.740 3.710 231,075 4.140 2.700
Sun Life Financial Inc. SLF-T 54.320 0.100 0.18 16:00 54.530 54.300 497,483 56.090 44.560
Shaw Communications SJR.B-T 27.780 0.270 0.98 16:00 27.830 27.530 743,126 30.440 23.900
Stella-Jones Inc. SJ-T 47.530 0.040 0.08 16:00 47.570 46.760 143,752 52.220 42.440
Shopify Inc. SHOP-T 216.170 -2.430 -1.11 16:00 221.950 213.360 288,061 232.650 108.340
Secure Energy Services SES-T 7.340 0.230 3.23 16:00 7.480 7.260 537,107 9.820 6.960