Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 177.
Sort by: Company - Ascending (Click on a column heading to sort up or down)
Company Symbol As of June 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
5N Plus VNP-T 3.470 0.000 0.00 15:59 3.500 3.410 89,830 3.710 2.220
Absolute Software ABT-T 6.790 0.010 0.15 15:59 6.790 6.760 3,340 8.820 6.060
Acadian Timber Corp. ADN-T 19.750 -0.010 -0.05 16:00 19.770 19.700 7,146 20.240 18.050
Aecon Group ARE-T 15.500 0.010 0.06 16:00 15.505 15.350 255,582 20.060 14.130
Ag Growth International AFN-T 56.690 -0.760 -1.32 16:00 57.440 56.310 34,735 60.630 47.080
AGF Management AGF.B-T 6.730 -0.040 -0.59 16:00 6.770 6.640 51,032 8.470 6.070
AGT Food and Ingredients AGT-T 14.940 -0.260 -1.71 15:59 15.250 14.930 19,478 28.950 14.750
Aimia Inc. AIM-T 2.380 -0.030 -1.24 16:00 2.440 2.350 220,509 4.330 1.400
Air Canada AC-T 23.140 0.130 0.56 16:00 23.220 22.570 1,073,409 29.110 16.950
Alaris Royalty AD-T 16.680 -0.440 -2.57 16:00 17.010 16.630 135,083 23.450 15.300
Alcanna Inc. CLIQ-T 9.110 -0.010 -0.11 15:59 9.190 9.060 32,887 12.950 8.490
Alexco Resource AXR-T 1.700 -0.050 -2.86 16:00 1.740 1.700 105,200 2.280 1.410
Alexco Resource AXR-T 1.700 -0.050 -2.86 16:00 1.740 1.700 105,200 2.280 1.410
Algonquin Power & Utilities AQN-T 12.700 0.100 0.79 16:00 12.780 12.590 1,710,574 14.400 12.180
Alio Gold Inc. ALO-T 1.810 -0.010 -0.55 16:00 1.830 1.810 50,666 7.470 1.770
Almaden Minerals Ltd. AMM-T 0.950 -0.030 -3.06 15:27 0.980 0.950 9,100 1.850 0.910
Altius Minerals Corp ALS-T 12.770 -0.180 -1.39 16:00 13.190 12.690 41,058 15.580 10.130
Altus Group AIF-T 29.700 -0.050 -0.17 16:00 29.760 29.350 32,056 37.890 25.250
Argonaut Gold AR-T 2.210 0.000 0.00 16:00 2.220 2.180 157,575 2.920 2.000
Asanko Gold Inc. AKG-T 1.440 0.000 0.00 16:00 1.460 1.270 218,222 2.090 0.550
ATS Automation Tooling Systems ATA-T 19.450 -0.050 -0.26 16:00 19.450 19.220 123,943 21.100 11.990
Avalon Advanced Materials AVL-T 0.105 0.010 10.53 15:59 0.105 0.095 250,529 0.160 0.095
Badger Daylighting BAD-T 30.920 -0.200 -0.64 16:00 31.150 30.770 105,435 33.500 22.370
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 1.000 0.130
Bellatrix Exploration BXE-T 1.330 -0.010 -0.75 16:00 1.340 1.310 708,541 4.150 1.240
Belo Sun Mining BSX-T 0.240 0.000 0.00 15:55 0.250 0.230 563,650 0.710 0.195
Bird Construction Inc. BDT-T 7.830 0.180 2.35 16:00 7.890 7.550 92,305 10.400 7.150
Black Diamond Group BDI-T 3.480 0.100 2.96 15:59 3.500 3.350 57,605 3.600 1.550
BlackPearl Resources PXX-T 1.300 -0.020 -1.52 15:59 1.320 1.300 14,270 1.680 0.900
Bonterra Energy Corp. BNE-T 15.970 -0.200 -1.24 16:00 16.280 15.930 40,841 17.590 12.260
Boston Pizza Royalties BPF.UN-T 19.940 0.030 0.15 15:54 19.970 19.890 12,559 23.480 19.360
Calfrac Well Services CFW-T 5.810 0.040 0.69 16:00 5.870 5.580 317,157 8.350 2.230
Canaccord Genuity Group CF-T 7.210 -0.070 -0.96 16:00 7.280 7.130 226,111 7.490 4.080
Canexus Corporation CUS-T 1.640 0.000 0.00 Jun 11 0.000 0.000 0 1.640 1.640
Canfor Pulp Products CFX-T 22.970 -0.030 -0.13 16:00 23.000 22.430 134,444 23.750 11.800
CanWel Building Materials CWX-T 7.190 0.080 1.13 16:00 7.220 7.100 95,456 7.500 5.890
Capstone Mining CS-T 1.070 -0.030 -2.73 16:00 1.120 1.070 401,518 1.620 0.770
Cascades Inc. CAS-T 12.200 -0.150 -1.21 16:00 12.340 12.120 115,083 18.200 11.910
Cathedral Energy Services CET-T 1.160 -0.020 -1.69 15:59 1.180 1.150 22,619 2.020 0.930
CCL Industries CCL.B-T 65.060 -0.610 -0.93 16:00 65.450 64.520 198,901 67.740 53.000
Celestica Inc. CLS-T 15.690 0.000 0.00 16:00 15.750 15.440 116,920 18.400 12.270
Cequence Energy CQE-T 0.070 0.000 0.00 16:15 0.075 0.070 186,000 0.205 0.040
CES Energy Solutions CEU-T 4.570 -0.080 -1.72 16:00 4.620 4.540 1,236,699 7.340 4.570
CES Energy Solutions CEU-T 4.570 -0.080 -1.72 16:00 4.620 4.540 1,236,699 7.340 4.570
Chemtrade Logistics Inc Fd CHE.UN-T 15.270 -0.060 -0.39 16:00 15.320 15.170 63,194 20.020 14.380
Chorus Aviation Inc. CHR-T 7.500 0.200 2.74 16:00 7.510 7.280 862,648 9.860 6.770
Cogeco Communications CCA-T 67.610 -0.180 -0.27 16:00 67.870 67.250 44,655 95.210 65.550
Colabor Group Inc. GCL-T 0.510 -0.020 -3.77 14:50 0.520 0.500 49,150 0.970 0.480
Colliers International Group CIGI-T 96.730 -0.050 -0.05 16:00 96.750 95.970 22,067 98.990 58.510
Concordia International (D) CXR-T 0.280 -0.010 -3.45 15:52 0.285 0.270 36,030 2.280 0.240