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 September 24, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
5N Plus VNP-T 3.320 0.020 0.61 12:05 3.340 3.300 6,000 3.730 2.220
Absolute Software ABT-T 7.300 -0.100 -1.35 12:19 7.380 7.270 9,200 8.820 6.060
Acadian Timber Corp. ADN-T 18.800 0.120 0.64 12:48 19.040 18.800 8,168 20.240 18.050
Aecon Group ARE-T 15.960 -0.110 -0.68 12:48 16.170 15.890 61,568 20.060 14.270
Ag Growth International AFN-T 62.160 -0.700 -1.11 12:26 63.150 61.440 6,576 64.000 47.080
AGF Management AGF.B-T 5.830 -0.040 -0.68 12:36 5.900 5.830 60,394 8.470 5.810
AGT Food and Ingredients AGT-T 17.800 0.050 0.28 12:24 17.940 17.800 2,736 26.030 13.000
Aimia Inc. AIM-T 4.180 0.080 1.95 12:47 4.180 4.090 133,118 4.600 1.485
Air Canada AC-T 28.040 -0.290 -1.02 12:49 28.360 27.670 809,844 29.110 20.330
Alaris Royalty AD-T 20.740 0.060 0.29 12:45 20.810 20.700 62,699 21.240 15.300
Alcanna Inc. CLIQ-T 9.860 0.090 0.92 12:37 9.960 9.750 31,823 12.950 8.490
Alexco Resource AXR-T 1.410 -0.040 -2.76 12:30 1.430 1.410 11,340 2.180 1.310
Alexco Resource AXR-T 1.410 -0.040 -2.76 12:30 1.430 1.410 11,340 2.180 1.310
Algonquin Power & Utilities AQN-T 13.670 -0.080 -0.58 12:49 13.800 13.590 357,287 14.400 12.180
Alio Gold Inc. ALO-T 0.960 0.040 4.35 12:25 0.960 0.930 34,000 5.920 0.810
Almaden Minerals Ltd. AMM-T 0.800 -0.010 -1.23 12:22 0.810 0.790 5,000 1.560 0.740
Altius Minerals Corp ALS-T 13.180 0.070 0.53 12:42 13.220 12.950 20,452 15.580 11.370
Altus Group AIF-T 30.900 0.100 0.32 12:35 30.950 30.800 10,338 37.890 27.470
Argonaut Gold AR-T 1.770 0.000 0.00 12:49 1.790 1.720 94,909 2.865 1.640
Asanko Gold Inc. AKG-T 1.090 0.010 0.93 10:56 1.090 1.070 61,225 1.790 0.550
ATS Automation Tooling Systems ATA-T 24.200 0.310 1.30 12:46 24.240 23.860 141,159 24.250 12.120
Avalon Advanced Materials AVL-T 0.070 0.000 0.00 12:33 0.075 0.065 108,643 0.160 0.065
Badger Daylighting BAD-T 27.600 0.230 0.84 12:31 27.720 27.370 23,211 32.710 22.370
Banro Corp. BAA-T 0.150 0.000 0.00 Aug 06 0.000 0.000 0 0.590 0.130
Bellatrix Exploration BXE-T 1.220 0.020 1.67 12:46 1.230 1.200 27,860 3.840 1.070
Belo Sun Mining BSX-T 0.215 0.005 2.38 12:23 0.215 0.215 30,205 0.610 0.165
Bird Construction Inc. BDT-T 7.490 0.110 1.49 12:39 7.560 7.370 11,653 10.400 7.100
Black Diamond Group BDI-T 3.380 -0.200 -5.59 12:49 3.580 3.300 29,628 3.960 1.820
BlackPearl Resources PXX-T 1.190 0.010 0.85 12:26 1.210 1.190 108,700 1.550 0.990
Bonterra Energy Corp. BNE-T 18.410 0.230 1.27 12:45 18.590 18.200 51,423 20.290 12.260
Boston Pizza Royalties BPF.UN-T 17.340 -0.120 -0.69 12:33 17.390 17.250 18,412 22.480 16.900
Calfrac Well Services CFW-T 4.340 -0.020 -0.46 12:48 4.500 4.310 361,455 8.350 4.200
Canaccord Genuity Group CF-T 6.810 -0.070 -1.02 12:47 6.880 6.790 42,776 7.490 4.080
Canexus Corporation CUS-T 1.640 0.000 0.00 00:00 0.000 0.000 0 1.640 1.640
Canfor Pulp Products CFX-T 26.970 0.200 0.75 12:41 27.020 26.320 49,520 28.120 12.680
CanWel Building Materials CWX-T 5.650 -0.050 -0.88 12:41 5.780 5.620 149,423 7.500 5.570
Capstone Mining CS-T 0.790 0.040 5.33 12:49 0.800 0.770 406,384 1.620 0.750
Cascades Inc. CAS-T 12.500 -0.130 -1.03 12:48 12.640 12.500 50,816 16.710 11.290
Cathedral Energy Services CET-T 0.710 0.010 1.43 11:34 0.720 0.700 61,348 2.020 0.660
CCL Industries CCL.B-T 59.000 -1.300 -2.16 12:49 60.580 58.700 124,953 67.740 53.000
Celestica Inc. CLS-T 14.080 -0.020 -0.14 12:45 14.110 13.920 72,439 16.500 12.270
Cequence Energy CQE-T 0.045 0.005 12.50 11:42 0.045 0.045 125,525 0.160 0.040
CES Energy Solutions CEU-T 4.490 0.090 2.05 12:49 4.585 4.290 537,701 7.340 4.140
CES Energy Solutions CEU-T 4.490 0.090 2.05 12:49 4.585 4.290 537,701 7.340 4.140
Chemtrade Logistics Inc Fd CHE.UN-T 15.750 0.000 0.00 12:48 15.790 15.630 66,492 20.020 14.380
Chorus Aviation Inc. CHR-T 7.660 -0.130 -1.67 12:44 7.810 7.630 109,532 9.860 6.770
Cogeco Communications CCA-T 64.665 -0.735 -1.12 12:48 65.720 64.040 28,645 95.210 62.810
Colabor Group Inc. GCL-T 0.355 -0.015 -4.05 12:13 0.370 0.350 42,700 0.950 0.360
Colliers International Group CIGI-T 103.110 1.310 1.29 12:43 103.240 101.640 37,156 109.870 58.920
Concordia International (D) CXR-T 24.200 -0.550 -2.22 12:17 24.500 24.200 682 27.880 0.160