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 September 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Linamar Corp. LNR-T 62.070 1.860 3.09 16:00 62.850 60.610 304,464 80.580 52.080
WSP Global Inc. WSP-T 70.510 0.860 1.23 16:00 70.540 69.380 184,435 75.420 51.040
Descartes Systems Group DSG-T 44.550 0.780 1.78 16:00 44.660 43.710 140,271 46.610 31.390
Savaria Corp. SIS-T 20.640 0.760 3.82 16:00 20.910 20.160 473,248 20.950 13.630
North American Palladium PDL-T 9.320 0.420 4.72 15:34 9.450 9.050 8,441 11.980 5.600
ATS Automation Tooling Systems ATA-T 24.190 0.370 1.55 16:15 24.200 23.860 330,591 24.190 12.080
Interfor Corporation IFP-T 19.900 0.310 1.58 16:00 20.150 19.650 402,954 27.270 18.280
Tamarack Valley Energy TVE-T 4.920 0.310 6.72 16:00 4.930 4.690 1,924,098 5.160 2.310
Parkland Fuel Corp. PKI-T 42.340 0.300 0.71 16:00 42.700 41.890 341,421 43.080 23.410
Air Canada AC-T 27.660 0.290 1.06 16:15 27.660 27.280 697,600 29.110 20.330
Altius Minerals Corp ALS-T 12.940 0.270 2.13 16:00 13.000 12.650 76,499 15.580 11.370
Laurentian Bank of Canada LB-T 44.510 0.270 0.61 16:00 44.850 44.150 411,100 62.900 42.155
Martinrea International. MRE-T 14.140 0.270 1.95 16:00 14.150 13.940 239,807 17.500 11.040
Morneau Shepell Inc. MSI-T 27.110 0.260 0.97 16:00 27.120 26.790 70,869 28.570 20.000
Cogeco Communications CCA-T 64.750 0.250 0.39 16:00 65.160 64.420 53,402 95.210 62.810
Canaccord Genuity Group CF-T 7.040 0.210 3.07 16:00 7.100 6.850 131,275 7.490 4.080
EXFO Inc. EXF-T 5.250 0.210 4.17 16:10 5.270 4.960 13,128 5.870 4.100
Hudbay Minerals HBM-T 6.680 0.210 3.25 16:00 6.810 6.440 2,136,472 12.650 5.440
Hudbay Minerals HBM-T 6.680 0.210 3.25 16:00 6.810 6.440 2,136,472 12.650 5.440
Oncolytics Biotech (D) ONC-T 5.670 0.200 3.66 15:59 6.000 5.360 40,493 10.650 5.000
Alcanna Inc. CLIQ-T 9.730 0.190 1.99 16:00 9.870 9.500 149,719 12.950 8.490
Alaris Royalty AD-T 20.670 0.180 0.88 16:00 20.940 20.550 275,774 21.240 15.300
NovaGold Resources NG-T 5.000 0.150 3.09 16:00 5.010 4.830 173,364 6.470 4.330
Pason Systems PSI-T 19.800 0.150 0.76 16:00 19.860 19.640 86,181 22.100 16.050
Altus Group AIF-T 30.950 0.140 0.45 16:00 31.020 30.290 64,983 37.890 27.470
InterRent REIT IIP.UN-T 11.840 0.140 1.20 16:15 11.920 11.730 630,649 12.270 7.880
Chorus Aviation Inc. CHR-T 7.710 0.130 1.72 16:00 7.750 7.600 189,722 9.860 6.770
Guyana Goldfields Inc. GUY-T 3.100 0.130 4.38 16:00 3.100 2.930 1,474,599 5.420 2.740
Dream Global REIT DRG.UN-T 15.220 0.120 0.79 16:00 15.240 15.110 518,195 15.250 10.860
Northview Apartment REIT NVU.UN-T 26.190 0.120 0.46 16:00 26.340 26.090 160,574 27.880 21.840
Stuart Olson Inc. SOX-T 5.750 0.120 2.13 16:00 5.770 5.640 31,298 8.390 5.100
Alexco Resource AXR-T 1.490 0.100 7.19 15:57 1.490 1.400 28,123 2.180 1.310
Alexco Resource AXR-T 1.490 0.100 7.19 15:57 1.490 1.400 28,123 2.180 1.310
Intertape Polymer Group ITP-T 19.130 0.100 0.53 16:15 19.290 19.050 144,923 22.840 16.630
Secure Energy Services SES-T 8.310 0.100 1.22 16:00 8.350 8.190 259,284 9.820 6.980
Great Panther Silver GPR-T 1.290 0.090 7.50 15:59 1.290 1.190 53,631 1.860 1.020
Great Panther Silver GPR-T 1.290 0.090 7.50 15:59 1.290 1.190 53,631 1.860 1.020
Dundee Corp. DC.A-T 1.730 0.080 4.85 15:59 1.740 1.630 68,176 3.400 1.090
Medical Facilities Corp. DR-T 14.900 0.080 0.54 16:00 15.010 14.850 92,770 16.240 12.300
Rocky Mountain Dealerships RME-T 10.330 0.080 0.78 16:15 10.660 10.280 38,581 14.340 10.020
GDI Integrated Facility Serv. GDI-T 18.880 0.070 0.37 16:00 18.880 18.600 11,129 19.900 14.850
Trinidad Drilling TDG-T 1.850 0.070 3.93 16:00 1.860 1.780 518,167 2.110 1.330
Canfor Pulp Products CFX-T 26.960 0.060 0.22 16:00 27.430 26.680 91,789 28.120 12.680
Premier Gold Mines PG-T 2.050 0.060 3.02 16:00 2.060 1.960 246,274 3.960 1.750
Alio Gold Inc. ALO-T 0.970 0.050 5.43 15:56 0.970 0.920 171,057 6.050 0.810
Black Diamond Group BDI-T 3.220 0.050 1.58 16:00 3.250 3.160 43,520 3.960 1.810
Bird Construction Inc. BDT-T 7.490 0.050 0.67 16:00 7.560 7.370 42,750 10.400 7.100
Dundee Precious Metals DPM-T 2.990 0.050 1.70 16:00 3.000 2.800 165,494 3.600 2.340
High Liner Foods HLF-T 8.520 0.050 0.59 16:00 8.600 8.320 67,183 15.670 6.350
Killam Apartment REIT KMP.UN-T 16.320 0.050 0.31 16:00 16.430 16.150 130,232 16.650 12.590