Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 179.
Sort by: Company - Ascending (Click on a column heading to sort up or down)
Company Symbol As of April 26, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
5N Plus VNP-T 2.910 -0.010 -0.34 15:32 2.950 2.910 18,609 3.710 1.830
Absolute Software ABT-T 6.940 0.060 0.87 15:59 6.940 6.840 13,830 8.820 6.060
Acadian Timber Corp. ADN-T 19.410 0.010 0.05 15:57 19.450 19.310 2,413 20.120 17.550
Aecon Group ARE-T 17.960 0.140 0.79 16:00 17.990 17.820 121,625 20.060 14.130
Ag Growth International AFN-T 52.280 0.090 0.17 16:00 52.440 52.020 13,414 60.630 47.080
AGF Management AGF.B-T 7.170 0.160 2.28 16:00 7.200 6.920 171,035 8.470 6.070
AGT Food and Ingredients AGT-T 16.400 0.100 0.61 16:00 16.640 16.090 107,721 32.480 14.750
Aimia Inc. AIM-T 1.900 -0.060 -3.06 16:00 2.060 1.850 1,046,626 9.210 1.400
Air Canada AC-T 24.760 -0.350 -1.39 16:15 25.170 24.750 1,311,479 29.110 12.490
Alaris Royalty AD-T 17.450 0.290 1.69 16:00 17.550 17.220 145,632 23.450 16.240
Alexco Resource AXR-T 1.980 0.050 2.59 16:00 2.000 1.940 20,900 2.280 1.410
Alexco Resource AXR-T 1.980 0.050 2.59 16:00 2.000 1.940 20,900 2.280 1.410
Algonquin Power & Utilities AQN-T 12.440 0.050 0.40 16:00 12.460 12.360 1,070,634 14.400 12.180
Alio Gold Inc. ALO-T 2.500 0.000 0.00 16:00 2.520 2.470 52,728 7.990 2.230
Almaden Minerals Ltd. AMM-T 1.030 -0.020 -1.90 14:36 1.050 1.030 16,775 2.150 0.920
Altius Minerals Corp ALS-T 14.140 0.060 0.43 16:00 14.150 14.000 14,548 15.580 10.050
Altus Group AIF-T 32.260 0.020 0.06 16:00 32.700 32.110 84,576 37.890 25.250
Argonaut Gold AR-T 2.400 0.020 0.84 16:53 2.445 2.380 698,389 2.920 1.760
Asanko Gold Inc. AKG-T 1.430 -0.050 -3.38 16:00 1.480 1.400 207,150 3.410 0.550
ATS Automation Tooling Systems ATA-T 17.980 0.210 1.18 16:53 18.080 17.830 144,134 18.100 11.230
Avalon Advanced Materials AVL-T 0.120 0.000 0.00 15:59 0.125 0.120 104,600 0.160 0.110
Badger Daylighting BAD-T 24.820 -0.410 -1.63 16:00 25.370 24.650 111,530 35.910 21.510
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 1.750 0.130
Bellatrix Exploration BXE-T 1.930 0.200 11.56 16:00 1.950 1.760 836,974 5.250 1.240
Belo Sun Mining BSX-T 0.305 -0.025 -7.58 15:58 0.320 0.295 1,365,989 0.740 0.290
Bird Construction Inc. BDT-T 8.330 -0.090 -1.07 16:00 8.460 8.220 33,284 10.400 7.740
Black Diamond Group BDI-T 2.510 0.030 1.21 15:55 2.530 2.470 57,789 3.890 1.550
BlackPearl Resources PXX-T 1.330 -0.020 -1.48 15:59 1.350 1.320 347,300 1.680 0.900
Bonterra Energy Corp. BNE-T 15.910 0.180 1.14 16:00 16.140 15.810 170,246 20.610 12.260
Boston Pizza Royalties BPF.UN-T 20.290 0.290 1.45 15:58 20.680 20.010 22,231 23.480 19.360
Calfrac Well Services CFW-T 6.560 0.330 5.30 16:00 6.600 6.260 568,996 7.490 2.230
Canaccord Genuity Group CF-T 6.010 0.090 1.52 16:00 6.040 5.920 129,200 7.490 4.080
Canexus Corporation CUS-T 1.640 0.000 0.00 Mar 13 0.000 0.000 0 1.640 1.640
Canfor Pulp Products CFX-T 18.250 0.200 1.11 16:00 18.260 17.800 35,777 18.220 11.150
CanWel Building Materials CWX-T 6.620 0.040 0.61 16:00 6.650 6.550 108,960 7.500 5.835
Capstone Mining CS-T 1.160 -0.020 -1.69 16:00 1.190 1.150 700,884 1.620 0.770
Cara Operations CARA-T 27.150 0.120 0.44 16:00 27.500 26.770 29,566 29.880 21.200
Cascades Inc. CAS-T 12.780 0.180 1.43 16:00 12.850 12.620 248,458 18.200 12.200
Cathedral Energy Services CET-T 1.610 0.020 1.26 16:00 1.620 1.590 38,800 2.020 0.830
CCL Industries CCL.B-T 62.720 0.240 0.38 16:00 63.300 62.130 226,823 71.320 53.000
Celestica Inc. CLS-T 13.900 0.210 1.53 16:53 13.980 13.620 364,612 19.940 12.270
Cequence Energy CQE-T 0.055 0.005 10.00 15:43 0.055 0.050 243,700 0.270 0.040
CES Energy Solutions CEU-T 6.300 0.050 0.80 16:00 6.330 6.250 228,077 7.500 4.940
CES Energy Solutions CEU-T 6.300 0.050 0.80 16:00 6.330 6.250 228,077 7.500 4.940
Chemtrade Logistics Inc Fd CHE.UN-T 14.830 0.290 1.99 16:00 14.930 14.570 89,444 20.020 14.380
Chorus Aviation Inc. CHR-T 8.090 0.090 1.13 16:00 8.130 7.950 448,216 9.860 7.150
Cogeco Communications CCA-T 68.690 0.880 1.30 16:00 68.740 67.850 120,721 95.210 66.040
Colabor Group Inc. GCL-T 0.600 -0.020 -3.23 15:42 0.620 0.600 61,400 1.100 0.530
Colliers International Group CIGI-T 88.030 -0.390 -0.44 16:00 88.950 87.660 67,695 91.360 58.510
Concordia International (D) CXR-T 0.610 -0.010 -1.61 15:57 0.620 0.600 61,974 2.880 0.580