Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 177.
Sort by: Net Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of June 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Badger Daylighting BAD-T 32.550 0.990 3.14 16:00 32.700 31.800 179,017 33.500 22.370
Pason Systems PSI-T 21.620 0.910 4.39 16:00 21.700 20.860 243,586 21.120 16.050
Mainstreet Equity MEQ-T 43.000 0.850 2.02 15:51 43.000 42.400 2,930 44.440 36.110
Kirkland Lake Gold KL-T 27.020 0.800 3.05 16:00 27.190 26.450 656,010 27.640 10.550
Whitecap Resources WCP-T 8.740 0.640 7.90 16:00 8.780 8.310 2,894,774 10.355 7.400
Bonterra Energy Corp. BNE-T 16.390 0.610 3.87 16:00 16.450 16.100 94,136 17.590 12.260
NuVista Energy Ltd NVA-T 9.450 0.570 6.42 16:00 9.590 9.050 668,690 9.890 5.910
Calfrac Well Services CFW-T 6.170 0.560 9.98 16:00 6.190 5.800 639,389 8.350 2.230
Freehold Royalties FRU-T 12.550 0.470 3.89 16:00 12.570 12.255 543,556 16.410 11.710
Total Energy Services TOT-T 11.710 0.370 3.26 15:59 11.730 11.460 19,328 15.470 11.240
Ag Growth International AFN-T 57.950 0.300 0.52 16:00 58.120 57.150 26,381 60.630 47.080
Element Fleet Management EFN-T 6.850 0.300 4.58 16:00 6.900 6.540 5,332,694 11.030 3.210
Great Canadian Gaming GC-T 48.360 0.300 0.62 16:00 49.040 47.440 545,899 55.850 23.200
Laurentian Bank of Canada LB-T 45.600 0.300 0.66 16:15 45.780 45.390 192,384 62.900 44.600
Valener Inc. VNR-T 20.680 0.280 1.37 16:00 20.860 20.420 50,964 23.280 19.730
Interfor Corporation IFP-T 24.190 0.270 1.13 16:00 24.410 23.970 143,686 27.270 17.010
Recipe Unlimited Corporation RECP-T 27.470 0.270 0.99 15:59 27.540 27.160 14,472 29.880 21.200
Polaris Infrastructure Inc. PIF-T 14.520 0.260 1.82 16:15 14.850 14.340 38,044 20.750 12.570
Major Drilling Group Intl. MDI-T 6.890 0.240 3.61 16:00 6.980 6.610 113,172 8.690 6.030
North West Company NWC-T 29.900 0.240 0.81 16:00 29.970 29.460 85,291 32.900 26.500
Secure Energy Services SES-T 7.340 0.230 3.23 16:00 7.480 7.260 537,107 9.820 6.960
Enbridge Income Fund Holdings ENF-T 29.430 0.220 0.75 16:00 29.590 29.370 592,940 32.660 26.360
Tamarack Valley Energy TVE-T 4.370 0.210 5.05 16:00 4.410 4.210 1,137,414 4.445 1.970
Hudbay Minerals HBM-T 8.150 0.190 2.39 16:00 8.180 8.000 1,429,769 12.650 6.200
Hudbay Minerals HBM-T 8.150 0.190 2.39 16:00 8.180 8.000 1,429,769 12.650 6.200
Fortuna Silver Mines FVI-T 7.590 0.180 2.43 16:00 7.605 7.400 322,285 7.630 5.130
Celestica Inc. CLS-T 15.630 0.170 1.10 16:15 15.660 15.410 85,969 18.400 12.270
CCL Industries CCL.B-T 64.570 0.160 0.25 16:00 64.680 63.920 133,633 67.740 53.000
Medical Facilities Corp. DR-T 14.580 0.160 1.11 16:15 14.710 14.370 147,874 16.090 11.140
High Liner Foods HLF-T 10.660 0.160 1.52 16:15 10.750 10.530 69,665 18.640 10.280
Surge Energy Inc. SGY-T 2.350 0.150 6.82 16:15 2.350 2.260 936,092 2.760 1.580
Russel Metals RUS-T 28.530 0.140 0.49 16:15 28.730 28.390 148,709 32.650 24.610
Wesdome Gold Mines Ltd. WDO-T 2.990 0.140 4.91 16:00 3.000 2.920 737,367 3.380 1.640
Teranga Gold TGZ-T 5.370 0.130 2.48 16:00 5.420 5.250 147,746 5.630 2.360
Osisko Mining Inc. OSK-T 1.940 0.120 6.59 16:00 2.000 1.820 1,215,024 5.070 1.730
TransGlobe Energy TGL-T 3.180 0.120 3.92 16:15 3.270 2.960 124,210 3.350 1.300
CES Energy Solutions CEU-T 4.680 0.110 2.41 16:00 4.750 4.630 582,478 7.340 4.540
CES Energy Solutions CEU-T 4.680 0.110 2.41 16:00 4.750 4.630 582,478 7.340 4.540
EXFO Inc. EXF-T 4.410 0.110 2.56 15:47 4.460 4.340 3,152 7.180 4.250
Stuart Olson Inc. SOX-T 7.830 0.110 1.42 16:00 7.860 7.620 15,455 8.390 4.990
Alio Gold Inc. ALO-T 1.860 0.100 5.68 16:00 1.860 1.765 228,534 7.470 1.760
Cascades Inc. CAS-T 12.100 0.100 0.83 16:00 12.110 11.980 173,187 18.200 11.910
Canaccord Genuity Group CF-T 7.250 0.100 1.40 16:15 7.300 7.120 236,650 7.490 4.080
Descartes Systems Group DSG-T 42.000 0.100 0.24 16:00 42.040 41.710 170,578 42.500 30.290
Endeavour Silver EDR-T 4.290 0.100 2.39 16:00 4.350 4.230 293,818 4.340 2.500
Copper Mountain Mining CMMC-T 1.340 0.090 7.20 16:00 1.360 1.280 388,206 1.850 0.750
Delphi Energy DEE-T 0.980 0.090 10.11 15:59 0.980 0.890 519,440 1.340 0.800
Dundee Precious Metals DPM-T 3.440 0.090 2.69 16:15 3.460 3.355 93,625 3.600 2.220
InterRent REIT IIP.UN-T 10.980 0.090 0.83 16:15 11.010 10.860 128,801 11.220 7.460
Ivanhoe Mines IVN-T 2.850 0.090 3.26 16:00 2.890 2.800 850,919 5.050 2.500