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 July 23, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
5N Plus VNP-T 3.230 -0.020 -0.62 13:15 3.260 3.230 9,631 3.710 2.220
Absolute Software ABT-T 7.430 -0.020 -0.27 13:20 7.450 7.430 4,900 8.820 6.060
Acadian Timber Corp. ADN-T 19.990 0.000 0.00 11:43 20.030 19.870 5,246 20.240 18.050
Aecon Group ARE-T 15.200 -0.060 -0.39 13:30 15.250 14.920 142,027 20.060 14.130
Ag Growth International AFN-T 53.480 -0.550 -1.02 13:29 54.050 53.030 16,115 60.630 47.080
AGF Management AGF.B-T 6.550 0.020 0.31 13:19 6.570 6.430 21,011 8.470 6.070
AGT Food and Ingredients AGT-T 14.620 0.030 0.21 13:31 14.760 14.610 10,703 28.950 14.520
Aimia Inc. AIM-T 2.555 -0.165 -6.07 13:30 2.740 2.545 469,624 4.330 1.400
Air Canada AC-T 22.005 0.075 0.34 13:32 22.240 21.790 358,927 29.110 18.640
Alaris Royalty AD-T 16.250 0.010 0.06 13:29 16.360 16.150 44,201 22.910 15.300
Alcanna Inc. CLIQ-T 9.160 0.210 2.35 13:30 9.190 8.960 62,974 12.950 8.490
Alexco Resource AXR-T 1.620 -0.030 -1.82 13:09 1.640 1.620 11,100 2.280 1.410
Alexco Resource AXR-T 1.620 -0.030 -1.82 13:09 1.640 1.620 11,100 2.280 1.410
Algonquin Power & Utilities AQN-T 12.850 -0.080 -0.62 13:29 12.950 12.810 236,430 14.400 12.180
Alio Gold Inc. ALO-T 1.850 -0.020 -1.07 12:54 1.900 1.850 14,385 6.050 1.760
Almaden Minerals Ltd. AMM-T 0.900 -0.010 -1.10 12:00 0.900 0.890 16,100 1.610 0.890
Altius Minerals Corp ALS-T 12.640 -0.180 -1.40 13:14 12.930 12.640 33,390 15.580 10.770
Altus Group AIF-T 29.230 -0.170 -0.58 13:30 29.410 29.140 37,335 37.890 25.250
Argonaut Gold AR-T 2.350 0.010 0.43 13:16 2.390 2.330 260,929 2.920 2.080
Asanko Gold Inc. AKG-T 1.440 -0.030 -2.04 13:10 1.480 1.440 78,104 1.980 0.550
ATS Automation Tooling Systems ATA-T 19.050 -0.320 -1.65 13:02 19.370 19.000 30,593 21.100 11.990
Avalon Advanced Materials AVL-T 0.075 0.000 0.00 13:09 0.080 0.075 411,511 0.160 0.075
Badger Daylighting BAD-T 31.430 0.230 0.74 13:28 31.530 31.170 40,931 33.500 22.370
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 0.750 0.130
Bellatrix Exploration BXE-T 1.260 0.010 0.80 13:23 1.270 1.250 159,593 3.840 1.230
Belo Sun Mining BSX-T 0.250 0.010 4.17 13:31 0.255 0.245 155,425 0.710 0.195
Bird Construction Inc. BDT-T 7.610 0.020 0.26 13:27 7.630 7.550 17,767 10.400 7.100
Black Diamond Group BDI-T 3.800 -0.040 -1.04 13:26 3.870 3.760 55,218 3.960 1.550
BlackPearl Resources PXX-T 1.340 0.000 0.00 12:54 1.350 1.330 22,950 1.680 0.990
Bonterra Energy Corp. BNE-T 17.900 0.130 0.73 13:31 18.080 17.800 30,094 18.500 12.260
Boston Pizza Royalties BPF.UN-T 18.660 -0.160 -0.85 13:31 18.800 18.650 12,245 22.940 18.750
Calfrac Well Services CFW-T 5.330 -0.140 -2.56 13:31 5.530 5.290 125,557 8.350 3.080
Canaccord Genuity Group CF-T 7.240 -0.120 -1.63 13:32 7.400 7.190 69,165 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 26.040 -0.290 -1.10 13:32 26.400 25.660 58,215 26.850 11.800
CanWel Building Materials CWX-T 6.740 0.160 2.43 13:23 6.750 6.560 59,002 7.500 5.890
Capstone Mining CS-T 0.920 0.000 0.00 12:18 0.950 0.920 102,876 1.620 0.890
Cascades Inc. CAS-T 12.110 0.050 0.41 13:28 12.260 12.000 78,851 17.670 11.290
Cathedral Energy Services CET-T 1.210 0.010 0.83 13:32 1.210 1.190 34,706 2.020 0.960
CCL Industries CCL.B-T 65.960 -0.110 -0.17 13:32 66.120 65.530 53,264 67.740 53.000
Celestica Inc. CLS-T 16.140 -0.010 -0.06 13:32 16.180 16.060 40,349 17.410 12.270
Cequence Energy CQE-T 0.095 -0.005 -5.00 13:26 0.100 0.095 140,400 0.195 0.040
CES Energy Solutions CEU-T 4.720 -0.120 -2.48 13:32 4.850 4.690 565,122 7.340 4.390
CES Energy Solutions CEU-T 4.720 -0.120 -2.48 13:32 4.850 4.690 565,122 7.340 4.390
Chemtrade Logistics Inc Fd CHE.UN-T 14.670 -0.530 -3.49 13:31 14.900 14.600 255,746 20.020 14.380
Chorus Aviation Inc. CHR-T 7.390 0.120 1.65 13:31 7.410 7.280 134,298 9.860 6.770
Cogeco Communications CCA-T 70.050 0.450 0.65 13:31 70.090 68.900 42,716 95.210 63.600
Colabor Group Inc. GCL-T 0.460 -0.010 -2.13 13:31 0.460 0.450 167,100 0.960 0.465
Colliers International Group CIGI-T 107.680 -0.560 -0.52 13:28 109.020 107.440 14,505 109.870 58.510
Concordia International (D) CXR-T 0.240 -0.020 -7.69 12:30 0.250 0.240 16,191 2.010 0.225