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 23, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
5N Plus VNP-T 3.000 0.000 0.00 16:18 3.050 2.900 39,576 3.730 2.220
Absolute Software ABT-T 7.790 -0.180 -2.26 15:59 7.950 7.780 28,249 8.690 6.060
Acadian Timber Corp. ADN-T 17.365 -0.345 -1.95 15:59 17.670 17.310 5,165 20.240 17.330
Aecon Group ARE-T 16.770 -0.160 -0.95 16:18 16.830 16.580 210,847 20.060 14.270
Ag Growth International AFN-T 58.360 -1.220 -2.05 16:00 59.210 58.000 46,528 64.720 47.080
AGF Management AGF.B-T 5.530 -0.060 -1.07 16:00 5.580 5.450 105,944 8.470 5.365
AGT Food and Ingredients AGT-T 17.610 0.040 0.23 15:59 17.660 17.500 26,877 23.910 13.000
Aimia Inc. AIM-T 3.970 -0.020 -0.50 16:00 3.990 3.840 278,358 4.600 1.485
Air Canada AC-T 24.620 0.450 1.86 16:00 24.830 23.130 1,817,611 29.110 20.330
Alaris Royalty AD-T 20.010 -0.150 -0.74 16:00 20.040 19.300 172,942 21.090 15.300
Alcanna Inc. CLIQ-T 9.920 -0.050 -0.50 16:00 9.990 9.500 119,473 12.950 8.490
Alexco Resource AXR-T 1.350 0.010 0.75 15:59 1.400 1.340 77,449 2.180 1.300
Alexco Resource AXR-T 1.350 0.010 0.75 15:59 1.400 1.340 77,449 2.180 1.300
Algonquin Power & Utilities AQN-T 13.180 -0.080 -0.60 16:00 13.340 13.130 1,369,829 14.400 12.180
Alio Gold Inc. ALO-T 1.030 0.020 1.98 15:59 1.100 1.020 160,459 5.230 0.810
Almaden Minerals Ltd. AMM-T 0.730 0.000 0.00 15:59 0.750 0.710 39,400 1.450 0.630
Altius Minerals Corp ALS-T 13.230 0.040 0.30 16:00 13.400 12.850 50,162 15.580 11.500
Altus Group AIF-T 29.350 -0.040 -0.14 16:00 29.400 28.620 70,135 37.890 27.380
Argonaut Gold AR-T 1.470 -0.070 -4.55 16:00 1.660 1.460 342,037 2.865 1.400
Asanko Gold Inc. AKG-T 1.080 0.030 2.86 15:58 1.110 1.070 92,700 1.790 0.550
ATS Automation Tooling Systems ATA-T 21.000 -0.500 -2.33 16:18 21.230 20.400 336,682 24.670 13.690
Avalon Advanced Materials AVL-T 0.060 -0.005 -7.69 14:43 0.065 0.060 501,300 0.155 0.065
Badger Daylighting BAD-T 27.260 0.140 0.52 16:00 27.370 26.170 164,233 32.710 22.370
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 0.470 0.130
Bellatrix Exploration BXE-T 1.190 0.030 2.59 16:00 1.190 1.080 701,676 3.490 1.070
Belo Sun Mining BSX-T 0.220 0.005 2.33 15:59 0.220 0.215 316,038 0.530 0.165
Bird Construction Inc. BDT-T 6.980 -0.120 -1.69 16:00 7.040 6.900 58,235 10.400 6.940
Black Diamond Group BDI-T 3.260 -0.080 -2.40 16:00 3.300 3.080 90,218 3.960 1.850
BlackPearl Resources PXX-T 1.220 -0.050 -3.94 15:59 1.260 1.220 137,089 1.550 0.990
Bonterra Energy Corp. BNE-T 16.050 -0.470 -2.85 16:00 16.320 15.830 180,573 20.290 12.260
Boston Pizza Royalties BPF.UN-T 17.080 0.110 0.65 16:00 17.250 16.710 53,908 22.480 16.240
Calfrac Well Services CFW-T 3.800 -0.130 -3.31 16:00 3.850 3.590 455,505 8.350 3.880
Canaccord Genuity Group CF-T 6.580 -0.060 -0.90 16:00 6.640 6.360 99,786 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 24.210 0.260 1.09 16:00 24.440 23.340 215,006 28.120 12.680
CanWel Building Materials CWX-T 5.090 -0.010 -0.20 16:00 5.100 4.950 171,907 7.500 5.000
Capstone Mining CS-T 0.540 -0.070 -11.48 16:00 0.600 0.540 1,418,909 1.620 0.610
Cascades Inc. CAS-T 10.500 -0.200 -1.87 16:18 10.630 10.140 236,722 16.670 10.470
Cathedral Energy Services CET-T 0.765 0.005 0.66 15:52 0.780 0.765 27,600 2.020 0.660
CCL Industries CCL.B-T 54.480 -1.480 -2.64 16:15 55.130 54.250 357,109 67.740 53.000
Celestica Inc. CLS-T 14.450 0.020 0.14 16:00 14.620 14.080 237,196 16.500 12.270
Cequence Energy CQE-T 0.040 -0.005 -11.11 13:59 0.045 0.040 1,340,000 0.130 0.040
CES Energy Solutions CEU-T 3.530 -0.010 -0.28 16:00 3.540 3.390 634,995 7.340 3.510
CES Energy Solutions CEU-T 3.530 -0.010 -0.28 16:00 3.540 3.390 634,995 7.340 3.510
Chemtrade Logistics Inc Fd CHE.UN-T 13.640 -0.490 -3.47 16:00 14.100 13.570 311,169 19.890 14.000
Chorus Aviation Inc. CHR-T 6.750 -0.100 -1.46 16:00 6.820 6.540 779,694 9.860 6.770
Cogeco Communications CCA-T 67.630 -1.060 -1.54 16:00 68.070 67.360 57,831 94.660 62.810
Colabor Group Inc. GCL-T 0.390 0.000 0.00 15:55 0.390 0.370 148,825 0.820 0.350
Colliers International Group CIGI-T 86.180 -2.470 -2.79 16:00 88.550 85.830 134,463 109.870 68.040
Concordia International (D) CXR-T 26.750 0.420 1.60 15:55 27.000 25.410 18,645 27.880 0.160