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 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
5N Plus VNP-T 3.040 -0.010 -0.33 15:44 3.060 3.010 34,567 3.730 2.220
Absolute Software ABT-T 7.580 -0.120 -1.56 15:59 7.690 7.530 51,745 8.820 6.060
Acadian Timber Corp. ADN-T 17.600 0.060 0.34 15:59 17.650 17.420 11,111 20.240 17.330
Aecon Group ARE-T 16.500 -0.070 -0.42 16:00 16.550 16.370 160,516 20.060 14.270
Ag Growth International AFN-T 60.340 0.300 0.50 16:00 60.520 59.460 86,433 64.720 47.080
AGF Management AGF.B-T 5.610 -0.020 -0.36 16:00 5.640 5.530 278,348 8.470 5.365
AGT Food and Ingredients AGT-T 17.730 -0.070 -0.39 16:00 17.910 17.660 30,778 23.910 13.000
Aimia Inc. AIM-T 4.020 -0.020 -0.50 16:00 4.040 3.920 246,333 4.600 1.485
Air Canada AC-T 25.650 0.160 0.63 16:00 26.040 25.150 1,604,523 29.110 20.330
Alaris Royalty AD-T 19.640 0.010 0.05 16:15 19.680 19.350 100,353 21.240 15.300
Alcanna Inc. CLIQ-T 10.860 0.890 8.93 16:00 11.090 9.880 329,988 12.950 8.490
Alexco Resource AXR-T 1.380 -0.030 -2.13 15:59 1.430 1.380 23,450 2.180 1.300
Alexco Resource AXR-T 1.380 -0.030 -2.13 15:59 1.430 1.380 23,450 2.180 1.300
Algonquin Power & Utilities AQN-T 12.960 0.010 0.08 16:00 13.000 12.910 1,027,230 14.400 12.180
Alio Gold Inc. ALO-T 1.080 0.020 1.89 16:00 1.090 1.050 150,897 5.340 0.810
Almaden Minerals Ltd. AMM-T 0.730 0.000 0.00 15:27 0.730 0.710 27,538 1.480 0.630
Altius Minerals Corp ALS-T 13.460 0.090 0.67 16:00 13.480 13.330 46,480 15.580 11.500
Altus Group AIF-T 28.110 -0.210 -0.74 16:00 28.320 28.010 65,613 37.890 27.380
Argonaut Gold AR-T 1.620 0.040 2.53 16:15 1.620 1.560 147,449 2.865 1.400
Asanko Gold Inc. AKG-T 1.080 0.030 2.86 16:00 1.090 1.040 740,303 1.790 0.550
ATS Automation Tooling Systems ATA-T 21.430 -0.280 -1.29 16:00 21.740 21.170 416,475 24.670 13.690
Avalon Advanced Materials AVL-T 0.070 0.000 0.00 15:59 0.070 0.065 74,429 0.155 0.065
Badger Daylighting BAD-T 27.060 0.000 0.00 16:00 27.195 26.900 151,403 32.710 22.370
Banro Corp. BAA-T 0.150 0.000 0.00 Aug 06 0.000 0.000 0 0.570 0.130
Bellatrix Exploration BXE-T 1.240 -0.070 -5.34 15:59 1.320 1.230 348,087 3.490 1.070
Belo Sun Mining BSX-T 0.200 0.005 2.56 15:58 0.200 0.195 1,576,500 0.560 0.165
Bird Construction Inc. BDT-T 7.440 0.070 0.95 16:00 7.660 7.310 31,062 10.400 7.100
Black Diamond Group BDI-T 3.520 -0.170 -4.61 15:59 3.680 3.500 72,494 3.960 1.820
BlackPearl Resources PXX-T 1.340 -0.050 -3.60 16:22 1.390 1.320 306,451 1.550 0.990
Bonterra Energy Corp. BNE-T 16.330 -0.200 -1.21 16:00 16.460 16.070 111,015 20.290 12.260
Boston Pizza Royalties BPF.UN-T 17.140 -0.050 -0.29 16:00 17.410 17.090 32,822 22.480 16.240
Calfrac Well Services CFW-T 4.090 0.000 0.00 16:00 4.100 4.000 1,556,816 8.350 3.900
Canaccord Genuity Group CF-T 6.470 -0.150 -2.27 16:00 6.550 6.390 88,634 7.490 4.080
Canexus Corporation CUS-T 1.640 0.000 0.00 Oct 15 0.000 0.000 0 1.640 1.640
Canfor Pulp Products CFX-T 22.040 -1.830 -7.67 16:15 24.050 22.040 178,617 28.120 12.680
CanWel Building Materials CWX-T 5.110 -0.010 -0.20 16:00 5.150 5.040 145,025 7.500 5.000
Capstone Mining CS-T 0.640 -0.020 -3.03 15:59 0.670 0.620 524,957 1.620 0.640
Cascades Inc. CAS-T 11.030 -0.110 -0.99 16:00 11.360 11.000 175,284 16.670 10.470
Cathedral Energy Services CET-T 0.740 0.010 1.37 15:55 0.750 0.720 14,427 2.020 0.660
CCL Industries CCL.B-T 55.700 -0.580 -1.03 16:00 56.210 55.330 376,866 67.740 53.000
Celestica Inc. CLS-T 14.370 0.360 2.57 16:00 14.540 13.905 295,816 16.500 12.270
Cequence Energy CQE-T 0.045 0.000 0.00 15:50 0.045 0.045 751,500 0.145 0.040
CES Energy Solutions CEU-T 3.670 -0.060 -1.61 16:00 3.730 3.600 357,774 7.340 3.610
CES Energy Solutions CEU-T 3.670 -0.060 -1.61 16:00 3.730 3.600 357,774 7.340 3.610
Chemtrade Logistics Inc Fd CHE.UN-T 14.250 -0.080 -0.56 16:00 14.570 14.130 178,285 19.890 14.000
Chorus Aviation Inc. CHR-T 7.020 0.080 1.15 16:00 7.050 6.880 236,063 9.860 6.770
Cogeco Communications CCA-T 67.240 0.650 0.98 16:00 67.350 66.010 140,461 94.660 62.810
Colabor Group Inc. GCL-T 0.400 0.000 0.00 15:27 0.400 0.390 54,500 0.940 0.350
Colliers International Group CIGI-T 88.850 -1.780 -1.96 16:00 90.810 87.720 144,543 109.870 67.910
Concordia International (D) CXR-T 26.960 0.150 0.56 15:59 27.090 26.040 6,211 27.880 0.160