Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 182.
Sort by: Net Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 12, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Element Fleet Management EFN-T 10.460 0.840 8.73 16:00 10.590 9.405 2,418,023 14.420 6.200
Cascades Inc. CAS-T 14.740 0.540 3.80 16:00 14.880 14.230 533,683 18.200 11.210
Kirkland Lake Gold KL-T 17.580 0.520 3.05 16:00 17.590 17.000 797,785 19.060 6.330
Intertape Polymer Group ITP-T 21.550 0.440 2.08 16:00 21.600 21.080 200,209 25.490 17.490
Parkland Fuel Corp. PKI-T 26.760 0.370 1.40 16:00 26.820 26.310 546,093 32.450 23.410
CCL Industries CCL.B-T 59.400 0.350 0.59 16:00 59.640 58.930 212,798 71.320 43.328
Sleep Country Canada Holdings ZZZ-T 34.640 0.320 0.93 16:00 34.700 34.380 377,040 42.360 27.860
AGF Management AGF.B-T 8.230 0.280 3.52 16:00 8.270 7.950 107,008 8.470 5.770
Cogeco Communications CCA-T 89.150 0.250 0.28 16:00 90.270 88.450 56,526 95.210 64.000
GDI Integrated Facility Serv. GDI-T 16.750 0.250 1.52 15:22 16.750 16.680 2,117 18.600 14.850
Great Canadian Gaming GC-T 29.700 0.220 0.75 16:00 29.800 29.370 64,494 35.340 22.500
Enbridge Income Fund Holdings ENF-T 29.420 0.180 0.62 16:00 29.650 29.230 1,099,432 36.310 27.930
Badger Daylighting BAD-T 28.300 0.160 0.57 16:00 28.450 28.010 116,089 36.220 21.510
Ag Growth International AFN-T 53.420 0.150 0.28 16:00 53.535 53.260 39,261 60.260 47.080
Linamar Corp. LNR-T 67.050 0.150 0.22 16:00 67.730 66.220 161,392 80.580 54.360
Morneau Shepell Inc. MSI-T 22.500 0.150 0.67 16:00 22.610 22.230 44,020 22.600 18.320
Boston Pizza Royalties BPF.UN-T 22.180 0.140 0.64 15:33 22.180 21.990 9,108 23.500 20.520
High Liner Foods HLF-T 14.180 0.140 1.00 16:00 14.250 13.960 89,916 21.600 12.800
Colliers International Group CIGI-T 76.230 0.120 0.16 16:00 76.600 75.720 19,381 80.090 46.290
Dorel Industries DII.B-T 31.360 0.120 0.38 16:00 31.370 30.830 20,131 40.850 28.310
Dorel Industries DII.B-T 31.360 0.120 0.38 16:00 31.370 30.830 20,131 40.850 28.310
Osisko Mining Inc. OSK-T 3.330 0.120 3.74 16:00 3.430 3.220 518,106 5.650 2.080
Canfor Pulp Products CFX-T 13.310 0.110 0.83 16:00 13.350 13.170 9,075 14.580 10.000
InterRent REIT IIP.UN-T 9.310 0.110 1.20 16:00 9.350 9.200 60,067 9.210 7.000
Major Drilling Group Intl. MDI-T 6.370 0.110 1.76 16:00 6.380 6.060 68,650 8.690 6.030
Premier Gold Mines PG-T 3.400 0.110 3.34 16:00 3.400 3.180 302,213 4.130 1.870
Gluskin Sheff + Associates Inc GS-T 16.200 0.100 0.62 16:00 16.200 16.090 58,454 19.930 14.750
North West Company NWC-T 31.860 0.100 0.31 16:00 31.950 31.230 343,215 33.740 25.800
PHX Energy Services PHX-T 2.180 0.100 4.81 15:56 2.190 2.090 28,940 4.410 1.640
Sienna Senior Living Inc. SIA-T 18.530 0.100 0.54 16:00 18.550 18.450 130,589 18.880 16.070
Stantec Inc. STN-T 35.030 0.090 0.26 16:00 35.240 34.830 314,440 37.130 30.240
Chorus Aviation Inc. CHR-T 9.580 0.080 0.84 16:00 9.620 9.510 269,077 9.800 6.420
Guyana Goldfields Inc. GUY-T 4.570 0.080 1.78 16:00 4.580 4.480 293,881 8.110 3.960
Hudbay Minerals HBM-T 9.360 0.080 0.86 16:00 9.440 9.220 1,288,985 11.950 6.130
Hudbay Minerals HBM-T 9.360 0.080 0.86 16:00 9.440 9.220 1,288,985 11.950 6.130
Taseko Mines TKO-T 2.630 0.080 3.14 16:00 2.630 2.550 185,376 2.960 0.960
Chemtrade Logistics Inc Fd CHE.UN-T 18.560 0.070 0.38 16:00 18.690 18.530 234,769 20.020 17.050
Crombie REIT CRR.UN-T 13.800 0.070 0.51 16:00 13.850 13.740 86,126 14.910 13.230
Student Transportation STB-T 7.720 0.070 0.92 16:00 7.740 7.660 122,452 8.250 6.980
Air Canada AC-T 25.380 0.060 0.24 16:00 25.960 25.280 1,560,168 28.700 12.490
Fortuna Silver Mines FVI-T 5.890 0.060 1.03 16:00 5.900 5.720 1,161,675 9.180 5.130
NGEx Resources NGQ-T 1.110 0.060 5.71 15:32 1.140 1.040 24,125 1.450 0.750
Silvercorp Metals SVM-T 2.970 0.060 2.06 16:00 2.970 2.880 344,936 5.900 2.720
Silvercorp Metals SVM-T 2.970 0.060 2.06 16:00 2.970 2.880 344,936 5.900 2.720
Valener Inc. VNR-T 23.110 0.060 0.26 16:00 23.160 22.960 42,375 23.240 20.310
Acadian Timber Corp. ADN-T 18.900 0.050 0.27 15:51 19.280 18.800 2,832 20.120 17.000
Altius Minerals Corp ALS-T 13.590 0.050 0.37 16:00 13.600 13.450 85,913 14.060 10.050
Ivanhoe Mines IVN-T 4.160 0.050 1.22 16:00 4.180 4.070 1,052,542 5.470 2.250
Stuart Olson Inc. SOX-T 6.750 0.050 0.75 15:59 6.750 6.650 40,299 6.740 4.990
Aecon Group ARE-T 19.880 0.040 0.20 16:00 19.950 19.830 274,037 20.040 14.130