Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 181.
Sort by: Company - Ascending (Click on a column heading to sort up or down)
Company Symbol As of January 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
5N Plus VNP-T 2.640 -0.250 -8.65 15:54 2.700 2.630 570,642 3.710 1.680
Absolute Software ABT-T 7.090 0.140 2.01 15:58 7.130 6.950 45,850 8.820 6.580
Acadian Timber Corp. ADN-T 18.960 -0.090 -0.47 15:58 19.010 18.880 4,096 20.120 17.000
Aecon Group ARE-T 19.940 0.050 0.25 16:00 19.990 19.850 287,925 20.040 14.130
Ag Growth International AFN-T 60.180 0.090 0.15 16:00 60.590 60.020 67,230 60.630 47.080
AGF Management AGF.B-T 7.870 0.110 1.42 16:00 7.960 7.760 45,469 8.470 5.810
AGT Food and Ingredients AGT-T 21.700 -0.120 -0.55 16:00 22.010 21.560 40,627 37.460 17.850
Aimia Inc. AIM-T 3.920 0.040 1.03 16:00 3.945 3.740 466,205 9.490 1.400
Air Canada AC-T 22.930 -0.030 -0.13 16:00 23.030 22.870 606,305 28.700 12.490
Alaris Royalty AD-T 19.610 0.140 0.72 16:00 19.690 19.460 127,352 23.840 17.900
Alexco Resource AXR-T 2.050 0.060 3.02 15:59 2.070 2.000 28,149 2.660 1.410
Alexco Resource AXR-T 2.050 0.060 3.02 15:59 2.070 2.000 28,149 2.660 1.410
Algonquin Power & Utilities AQN-T 13.750 -0.030 -0.22 16:40 13.820 13.700 1,128,560 14.400 11.190
Alio Gold Inc. ALO-T 4.390 0.020 0.46 16:00 4.460 4.330 78,209 7.990 3.600
Almaden Minerals Ltd. AMM-T 1.150 -0.020 -1.71 15:30 1.210 1.150 49,700 2.330 0.920
Altius Minerals Corp ALS-T 14.500 0.090 0.62 15:59 14.690 14.200 91,324 15.580 10.050
Altus Group AIF-T 35.400 0.350 1.00 16:00 35.510 34.920 64,554 37.890 25.250
Argonaut Gold AR-T 2.700 0.000 0.00 16:00 2.750 2.670 261,095 2.920 1.760
Asanko Gold Inc. AKG-T 1.110 -0.030 -2.63 16:00 1.210 1.110 2,310,778 5.070 0.550
ATS Automation Tooling Systems ATA-T 17.200 -0.050 -0.29 16:00 17.270 17.110 184,188 17.330 11.230
Avalon Advanced Materials AVL-T 0.140 0.000 0.00 15:59 0.145 0.140 562,500 0.205 0.110
Badger Daylighting BAD-T 27.620 0.370 1.36 16:00 28.010 27.180 352,479 36.220 21.510
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 2.650 0.130
Bellatrix Exploration BXE-T 1.900 0.060 3.26 16:00 1.900 1.770 207,166 6.050 1.820
Belo Sun Mining BSX-T 0.365 0.025 7.35 15:59 0.375 0.330 6,930,078 1.140 0.290
Bird Construction Inc. BDT-T 9.950 0.070 0.71 16:00 9.950 9.740 38,179 10.675 7.740
Black Diamond Group BDI-T 2.810 -0.060 -2.09 16:00 2.840 2.760 69,175 5.880 1.550
BlackPearl Resources PXX-T 1.220 -0.010 -0.81 16:00 1.260 1.200 163,624 1.750 0.900
Bonterra Energy Corp. BNE-T 14.280 0.080 0.56 15:59 14.340 14.000 135,081 26.600 13.440
Boston Pizza Royalties BPF.UN-T 21.550 -0.150 -0.69 15:59 21.790 21.500 12,811 23.500 20.520
Calfrac Well Services CFW-T 6.590 0.060 0.92 16:00 6.600 6.260 481,592 7.330 2.230
Canaccord Genuity Group CF-T 6.600 0.110 1.69 16:00 6.650 6.490 90,418 6.850 4.080
Canexus Corporation CUS-T 1.640 0.000 0.00 Mar 13 0.000 0.000 0 1.650 1.620
Canfor Pulp Products CFX-T 14.160 -0.090 -0.63 15:59 14.500 14.030 11,075 14.580 10.080
CanWel Building Materials CWX-T 7.070 0.160 2.32 16:00 7.070 6.900 309,921 7.500 5.750
Capstone Mining CS-T 1.450 -0.030 -2.03 16:29 1.480 1.450 214,993 1.810 0.770
Cara Operations CARA-T 25.180 0.070 0.28 16:00 25.260 25.020 30,245 27.470 21.200
Cascades Inc. CAS-T 14.110 0.210 1.51 16:00 14.260 13.900 188,759 18.200 11.440
Cathedral Energy Services CET-T 1.710 -0.090 -5.00 15:55 1.800 1.700 139,864 2.020 0.830
CCL Industries CCL.B-T 59.930 1.850 3.19 16:00 59.950 58.050 450,761 71.320 51.352
Celestica Inc. CLS-T 14.330 0.280 1.99 16:00 14.590 14.050 680,448 19.940 12.620
Cequence Energy CQE-T 0.090 0.005 5.88 15:59 0.090 0.085 220,134 0.345 0.075
CES Energy Solutions CEU-T 6.150 0.000 0.00 16:00 6.240 5.890 411,073 8.650 4.940
CES Energy Solutions CEU-T 6.150 0.000 0.00 16:00 6.240 5.890 411,073 8.650 4.940
Chemtrade Logistics Inc Fd CHE.UN-T 17.680 0.270 1.55 16:00 17.730 17.410 422,403 20.020 17.050
Chorus Aviation Inc. CHR-T 9.750 -0.030 -0.31 16:00 9.860 9.670 588,932 9.820 6.950
Cogeco Communications CCA-T 77.910 0.790 1.02 16:00 78.240 76.910 42,078 95.210 68.690
Colabor Group Inc. GCL-T 0.750 -0.010 -1.32 15:55 0.750 0.730 50,720 1.480 0.660
Colliers International Group CIGI-T 79.130 1.170 1.50 16:00 80.610 78.540 38,126 80.090 46.290
Concordia International (D) CXR-T 0.870 0.000 0.00 15:59 0.880 0.860 61,781 4.630 0.580