Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 182.
Sort by: Company - Ascending (Click on a column heading to sort up or down)
Company Symbol As of December 15, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
5N Plus VNP-T 2.780 0.030 1.09 16:00 2.800 2.770 1,800 3.710 1.580
Absolute Software ABT-T 7.030 -0.120 -1.68 16:00 7.200 7.010 21,357 8.820 6.210
Acadian Timber Corp. ADN-T 18.770 -0.070 -0.37 16:00 18.850 18.750 14,276 20.120 17.000
Aecon Group ARE-T 19.900 -0.010 -0.05 16:00 19.930 19.880 233,044 20.040 14.130
Ag Growth International AFN-T 53.450 0.150 0.28 16:00 53.590 53.300 27,843 60.260 47.080
AGF Management AGF.B-T 8.230 -0.030 -0.36 16:00 8.280 8.210 67,435 8.470 5.770
AGT Food and Ingredients AGT-T 20.020 -0.130 -0.65 16:00 20.270 19.600 78,770 37.460 17.850
Aimia Inc. AIM-T 3.500 0.050 1.45 16:00 3.540 3.380 982,359 9.490 1.400
Air Canada AC-T 25.390 0.270 1.07 16:00 25.720 25.130 1,804,562 28.700 12.490
Alaris Royalty AD-T 19.070 0.000 0.00 16:00 19.250 19.030 196,424 24.230 17.900
Alexco Resource AXR-T 1.720 -0.030 -1.71 16:00 1.800 1.720 57,655 2.660 1.410
Alexco Resource AXR-T 1.720 -0.030 -1.71 16:00 1.800 1.720 57,655 2.660 1.410
Algonquin Power & Utilities AQN-T 14.130 -0.060 -0.42 16:00 14.250 13.950 2,979,483 14.400 11.110
Alio Gold Inc. ALO-T 3.900 -0.020 -0.51 16:00 3.960 3.900 128,535 7.990 3.600
Almaden Minerals Ltd. AMM-T 1.200 0.010 0.84 15:54 1.220 1.180 16,700 2.330 0.920
Altius Minerals Corp ALS-T 14.640 0.150 1.04 16:00 14.720 14.380 207,622 14.490 10.050
Altus Group AIF-T 36.440 -0.050 -0.14 16:00 36.690 36.350 63,872 37.890 25.250
Argonaut Gold AR-T 2.230 -0.040 -1.76 16:00 2.290 2.220 536,495 2.980 1.480
Asanko Gold Inc. AKG-T 0.650 0.040 6.56 16:00 0.690 0.610 2,701,734 5.070 0.550
ATS Automation Tooling Systems ATA-T 15.040 -0.400 -2.59 16:00 15.500 15.030 265,599 16.070 10.960
Avalon Advanced Materials AVL-T 0.120 0.005 4.35 15:47 0.120 0.115 114,809 0.225 0.110
Badger Daylighting BAD-T 27.910 -0.700 -2.45 16:00 28.730 27.890 294,447 36.220 21.510
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 2.800 0.130
Bellatrix Exploration BXE-T 1.870 -0.010 -0.53 16:00 1.910 1.870 238,511 6.825 1.850
Belo Sun Mining BSX-T 0.320 0.005 1.59 15:31 0.320 0.310 131,000 1.140 0.290
Bird Construction Inc. BDT-T 9.800 -0.030 -0.31 16:00 9.940 9.800 48,322 10.675 7.740
Black Diamond Group BDI-T 2.230 0.000 0.00 16:00 2.300 2.210 288,482 5.880 1.550
BlackPearl Resources PXX-T 1.010 -0.020 -1.94 15:59 1.030 1.010 318,587 1.850 0.900
Bonterra Energy Corp. BNE-T 13.830 0.030 0.22 16:00 13.920 13.770 130,493 29.760 13.440
Boston Pizza Royalties BPF.UN-T 22.370 0.250 1.13 16:00 22.370 22.100 13,641 23.500 20.520
Calfrac Well Services CFW-T 5.020 -0.230 -4.38 16:00 5.300 4.990 305,720 6.510 2.230
Canaccord Genuity Group CF-T 4.960 0.110 2.27 16:00 5.060 4.760 152,516 6.680 4.080
Canexus Corporation CUS-T 1.640 0.000 0.00 Mar 13 0.000 0.000 0 1.650 1.550
Canfor Pulp Products CFX-T 14.030 0.500 3.70 16:00 14.200 13.530 34,640 14.580 10.000
CanWel Building Materials CWX-T 7.280 0.050 0.69 16:00 7.300 7.240 143,263 7.250 5.510
Capstone Mining CS-T 1.400 0.020 1.45 16:00 1.410 1.390 210,105 1.810 0.770
Cara Operations CARA-T 25.780 0.730 2.91 16:00 25.860 25.080 49,202 27.470 21.200
Cascades Inc. CAS-T 13.910 -0.210 -1.49 16:00 14.400 13.830 357,669 18.200 11.210
Cathedral Energy Services CET-T 1.790 -0.050 -2.72 15:59 1.860 1.780 110,078 2.020 0.485
CCL Industries CCL.B-T 59.570 -0.130 -0.22 16:00 60.430 59.430 819,337 71.320 44.912
Celestica Inc. CLS-T 13.390 0.230 1.75 16:00 13.480 13.210 413,427 19.940 12.620
Cequence Energy CQE-T 0.080 0.005 6.67 15:59 0.090 0.075 2,750,900 0.370 0.075
CES Energy Solutions CEU-T 5.450 -0.080 -1.45 16:00 5.570 5.400 691,431 8.650 4.940
CES Energy Solutions CEU-T 5.450 -0.080 -1.45 16:00 5.570 5.400 691,431 8.650 4.940
Chemtrade Logistics Inc Fd CHE.UN-T 18.880 0.020 0.11 16:00 19.030 18.820 510,439 20.020 17.050
Chorus Aviation Inc. CHR-T 9.310 -0.210 -2.21 16:00 9.595 9.150 5,653,067 9.800 6.470
Cogeco Communications CCA-T 86.870 -0.750 -0.86 16:00 89.250 86.650 299,022 95.210 64.000
Colabor Group Inc. GCL-T 0.740 0.000 0.00 15:43 0.760 0.740 15,533 1.520 0.660
Colliers International Group CIGI-T 74.510 -0.490 -0.65 16:00 75.860 74.240 83,817 80.090 46.290
Concordia International (D) CXR-T 0.980 -0.140 -12.50 16:16 1.390 0.860 3,793,827 4.630 0.580