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 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
5N Plus VNP-T 2.950 0.030 1.03 15:59 2.950 2.920 8,950 3.710 1.810
Absolute Software ABT-T 6.750 0.070 1.05 16:00 6.820 6.660 560,750 8.820 6.060
Acadian Timber Corp. ADN-T 19.340 0.290 1.52 16:00 19.340 19.050 6,410 20.120 17.550
Aecon Group ARE-T 18.170 -0.010 -0.06 16:00 18.220 18.150 18,495 20.060 14.130
Ag Growth International AFN-T 52.140 -0.570 -1.08 16:00 53.010 51.850 14,918 60.630 47.080
AGF Management AGF.B-T 6.610 0.050 0.76 16:00 6.710 6.510 67,390 8.470 6.070
AGT Food and Ingredients AGT-T 16.210 -0.300 -1.82 16:00 16.660 16.080 21,703 32.480 14.750
Aimia Inc. AIM-T 1.710 0.020 1.18 16:00 1.710 1.690 225,427 9.210 1.400
Air Canada AC-T 25.710 -0.530 -2.02 16:00 26.350 25.640 1,094,215 29.110 12.490
Alaris Royalty AD-T 17.750 0.500 2.90 16:00 18.000 17.300 196,787 23.450 16.240
Alexco Resource AXR-T 2.040 -0.020 -0.97 16:00 2.140 2.030 154,714 2.280 1.410
Alexco Resource AXR-T 2.040 -0.020 -0.97 16:00 2.140 2.030 154,714 2.280 1.410
Algonquin Power & Utilities AQN-T 12.610 -0.040 -0.32 16:00 12.720 12.550 698,106 14.400 12.180
Alio Gold Inc. ALO-T 2.590 0.000 0.00 16:00 2.670 2.570 257,293 7.990 2.230
Almaden Minerals Ltd. AMM-T 1.060 0.000 0.00 15:59 1.070 1.060 19,050 2.150 0.920
Altius Minerals Corp ALS-T 14.500 -0.250 -1.69 16:00 14.690 14.320 25,790 15.580 10.050
Altus Group AIF-T 31.840 -0.140 -0.44 16:00 32.060 31.740 69,037 37.890 25.250
Argonaut Gold AR-T 2.360 0.010 0.43 16:00 2.400 2.340 243,072 2.920 1.760
Asanko Gold Inc. AKG-T 1.340 0.040 3.08 16:00 1.340 1.290 250,345 3.445 0.550
ATS Automation Tooling Systems ATA-T 17.690 -0.140 -0.79 16:00 18.100 17.600 157,163 18.030 11.230
Avalon Advanced Materials AVL-T 0.120 0.000 0.00 15:56 0.130 0.120 379,198 0.170 0.110
Badger Daylighting BAD-T 27.020 0.230 0.86 16:00 27.080 26.720 131,203 35.910 21.510
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 1.950 0.130
Bellatrix Exploration BXE-T 1.720 -0.040 -2.27 16:00 1.810 1.720 318,704 5.550 1.240
Belo Sun Mining BSX-T 0.360 -0.010 -2.70 15:45 0.375 0.355 113,450 0.760 0.290
Bird Construction Inc. BDT-T 8.640 -0.010 -0.12 16:00 8.770 8.620 19,017 10.400 7.740
Black Diamond Group BDI-T 2.520 0.020 0.80 15:59 2.560 2.510 19,275 4.140 1.550
BlackPearl Resources PXX-T 1.300 -0.020 -1.52 15:59 1.340 1.280 934,701 1.680 0.900
Bonterra Energy Corp. BNE-T 15.520 0.220 1.44 16:00 15.830 15.430 265,839 21.930 12.260
Boston Pizza Royalties BPF.UN-T 20.500 -0.250 -1.20 16:00 20.810 20.310 18,438 23.480 19.360
Calfrac Well Services CFW-T 6.420 0.100 1.58 16:00 6.560 6.350 607,341 7.490 2.230
Canaccord Genuity Group CF-T 6.000 -0.100 -1.64 16:00 6.220 5.980 219,508 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 17.260 -0.110 -0.63 16:15 17.410 17.220 57,957 17.600 11.150
CanWel Building Materials CWX-T 6.570 0.010 0.15 16:00 6.600 6.550 103,640 7.500 5.835
Capstone Mining CS-T 1.280 0.040 3.23 16:00 1.280 1.220 792,261 1.620 0.770
Cara Operations CARA-T 27.640 0.250 0.91 16:00 27.640 27.330 23,203 29.880 21.200
Cascades Inc. CAS-T 13.390 -0.090 -0.67 16:00 13.630 13.310 100,687 18.200 12.200
Cathedral Energy Services CET-T 1.580 -0.020 -1.25 15:59 1.620 1.580 134,335 2.020 0.830
CCL Industries CCL.B-T 62.590 -2.200 -3.40 16:00 64.690 62.200 272,799 71.320 53.000
Celestica Inc. CLS-T 13.250 -0.130 -0.97 16:00 13.390 13.250 134,954 19.940 12.270
Cequence Energy CQE-T 0.050 0.000 0.00 15:41 0.055 0.050 938,190 0.270 0.040
CES Energy Solutions CEU-T 6.300 -0.050 -0.79 16:00 6.550 6.280 1,025,126 7.530 4.940
CES Energy Solutions CEU-T 6.300 -0.050 -0.79 16:00 6.550 6.280 1,025,126 7.530 4.940
Chemtrade Logistics Inc Fd CHE.UN-T 15.360 0.030 0.20 16:00 15.590 15.330 99,354 20.020 14.750
Chorus Aviation Inc. CHR-T 8.190 -0.010 -0.12 16:00 8.220 8.160 236,485 9.860 7.150
Cogeco Communications CCA-T 67.700 0.130 0.19 16:00 67.970 67.400 54,222 95.210 66.040
Colabor Group Inc. GCL-T 0.570 -0.010 -1.72 14:38 0.600 0.570 24,120 1.100 0.530
Colliers International Group CIGI-T 88.230 -1.010 -1.13 16:00 89.350 87.690 29,815 91.360 58.510
Concordia International (D) CXR-T 0.630 -0.020 -3.08 15:58 0.650 0.620 61,876 2.880 0.580