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 October 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
5N Plus VNP-T 3.040 0.000 0.00 15:51 3.060 3.010 23,701 3.730 2.220
Absolute Software ABT-T 7.960 0.380 5.01 16:00 7.990 7.540 99,628 8.820 6.060
Acadian Timber Corp. ADN-T 17.590 -0.010 -0.06 15:59 17.650 17.580 7,429 20.240 17.330
Aecon Group ARE-T 16.480 -0.020 -0.12 16:24 16.520 16.230 224,319 20.060 14.270
Ag Growth International AFN-T 60.000 -0.340 -0.56 15:59 60.340 59.230 34,649 64.720 47.080
AGF Management AGF.B-T 5.700 0.090 1.60 16:00 5.720 5.600 78,891 8.470 5.365
AGT Food and Ingredients AGT-T 17.590 -0.140 -0.79 16:00 17.770 17.550 20,954 23.910 13.000
Aimia Inc. AIM-T 3.990 -0.030 -0.75 16:00 4.030 3.940 213,048 4.600 1.485
Air Canada AC-T 24.410 -1.240 -4.83 16:00 25.720 24.230 1,713,129 29.110 20.330
Alaris Royalty AD-T 19.910 0.270 1.37 16:24 20.190 19.500 174,018 21.140 15.300
Alcanna Inc. CLIQ-T 10.380 -0.480 -4.42 15:59 11.090 10.310 104,029 12.950 8.490
Alexco Resource AXR-T 1.400 0.020 1.45 15:43 1.410 1.390 128,650 2.180 1.300
Alexco Resource AXR-T 1.400 0.020 1.45 15:43 1.410 1.390 128,650 2.180 1.300
Algonquin Power & Utilities AQN-T 13.200 0.240 1.85 16:00 13.220 12.920 1,236,276 14.400 12.180
Alio Gold Inc. ALO-T 1.040 -0.040 -3.70 16:00 1.120 1.040 281,355 5.340 0.810
Almaden Minerals Ltd. AMM-T 0.710 -0.020 -2.74 15:54 0.720 0.700 12,400 1.450 0.630
Altius Minerals Corp ALS-T 13.430 -0.030 -0.22 15:59 13.470 13.220 50,361 15.580 11.500
Altus Group AIF-T 28.360 0.250 0.89 16:00 28.560 28.040 68,873 37.890 27.380
Argonaut Gold AR-T 1.610 -0.010 -0.62 16:30 1.630 1.600 60,762 2.865 1.400
Asanko Gold Inc. AKG-T 1.070 -0.010 -0.93 16:00 1.080 1.050 245,125 1.790 0.550
ATS Automation Tooling Systems ATA-T 21.210 -0.220 -1.03 16:24 21.460 20.780 506,227 24.670 13.690
Avalon Advanced Materials AVL-T 0.065 -0.005 -7.14 15:59 0.070 0.065 193,800 0.155 0.065
Badger Daylighting BAD-T 26.260 -0.800 -2.96 16:00 27.060 26.110 191,596 32.710 22.370
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 0.480 0.130
Bellatrix Exploration BXE-T 1.230 -0.010 -0.81 16:00 1.250 1.210 159,116 3.490 1.070
Belo Sun Mining BSX-T 0.200 0.000 0.00 15:59 0.210 0.200 311,355 0.540 0.165
Bird Construction Inc. BDT-T 7.300 -0.140 -1.88 16:00 7.460 7.270 61,408 10.400 7.100
Black Diamond Group BDI-T 3.550 0.030 0.85 16:00 3.610 3.470 42,160 3.960 1.820
BlackPearl Resources PXX-T 1.300 -0.040 -2.99 15:59 1.360 1.300 568,930 1.550 0.990
Bonterra Energy Corp. BNE-T 16.240 -0.090 -0.55 16:00 16.470 16.200 112,742 20.290 12.260
Boston Pizza Royalties BPF.UN-T 16.950 -0.190 -1.11 16:00 17.100 16.840 29,266 22.480 16.240
Calfrac Well Services CFW-T 4.070 -0.020 -0.49 16:00 4.130 3.880 605,102 8.350 3.900
Canaccord Genuity Group CF-T 6.630 0.160 2.47 16:24 6.770 6.450 225,634 7.490 4.080
Canexus Corporation CUS-T 1.640 0.000 0.00 May 28 0.000 0.000 0 1.640 1.640
Canfor Pulp Products CFX-T 22.750 0.710 3.22 16:00 23.070 21.770 297,809 28.120 12.680
CanWel Building Materials CWX-T 5.050 -0.060 -1.17 16:00 5.150 5.030 169,131 7.500 5.000
Capstone Mining CS-T 0.620 -0.020 -3.13 15:59 0.640 0.610 183,108 1.620 0.620
Cascades Inc. CAS-T 11.050 0.020 0.18 16:00 11.170 10.940 201,639 16.670 10.470
Cathedral Energy Services CET-T 0.740 0.000 0.00 15:33 0.740 0.710 14,852 2.020 0.660
CCL Industries CCL.B-T 55.050 -0.650 -1.17 16:00 55.640 54.370 418,287 67.740 53.000
Celestica Inc. CLS-T 14.540 0.170 1.18 16:00 14.560 14.140 180,216 16.500 12.270
Cequence Energy CQE-T 0.045 0.000 0.00 14:02 0.045 0.040 253,450 0.130 0.040
CES Energy Solutions CEU-T 3.600 -0.070 -1.91 16:00 3.700 3.570 353,284 7.340 3.600
CES Energy Solutions CEU-T 3.600 -0.070 -1.91 16:00 3.700 3.570 353,284 7.340 3.600
Chemtrade Logistics Inc Fd CHE.UN-T 14.200 -0.050 -0.35 16:00 14.250 14.050 93,774 19.890 14.000
Chorus Aviation Inc. CHR-T 6.820 -0.200 -2.85 16:00 7.010 6.820 353,854 9.860 6.770
Cogeco Communications CCA-T 67.330 0.090 0.13 16:00 67.440 67.000 90,290 94.660 62.810
Colabor Group Inc. GCL-T 0.395 -0.005 -1.25 15:23 0.400 0.395 54,500 0.940 0.350
Colliers International Group CIGI-T 87.760 -1.090 -1.23 16:00 90.160 87.760 122,465 109.870 67.910
Concordia International (D) CXR-T 26.680 -0.280 -1.04 15:59 27.160 26.070 4,228 27.880 0.160