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 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Great Canadian Gaming GC-T 44.720 1.000 2.29 16:00 44.950 43.740 309,757 55.850 28.890
Ag Growth International AFN-T 61.730 0.890 1.46 16:00 62.100 60.240 21,278 64.000 47.080
Cogeco Communications CCA-T 65.210 0.880 1.37 16:00 65.920 63.790 73,680 95.210 62.810
Enbridge Income Fund Holdings ENF-T 33.490 0.840 2.57 16:00 33.540 32.890 1,667,779 34.290 26.360
Colliers International Group CIGI-T 102.900 0.770 0.75 16:00 103.930 101.850 54,625 109.870 58.510
Sleep Country Canada Holdings ZZZ-T 30.800 0.610 2.02 16:15 31.060 30.130 57,843 40.020 29.950
Laurentian Bank of Canada LB-T 43.640 0.590 1.37 16:00 43.670 43.080 323,795 62.900 42.155
Badger Daylighting BAD-T 27.990 0.570 2.08 16:00 28.605 27.660 121,854 32.710 22.370
Linamar Corp. LNR-T 60.290 0.530 0.89 16:00 60.550 58.700 180,554 80.580 52.080
Concordia International (D) CXR-T 25.000 0.500 2.04 15:59 25.000 24.000 28,120 27.880 0.160
Mainstreet Equity MEQ-T 47.000 0.500 1.08 12:14 47.000 47.000 500 48.970 36.550
Descartes Systems Group DSG-T 43.730 0.400 0.92 16:00 44.010 43.330 63,629 46.610 31.390
Alaris Royalty AD-T 20.430 0.340 1.69 16:00 20.550 20.000 263,706 21.240 15.300
Recipe Unlimited Corporation RECP-T 27.320 0.330 1.22 16:00 27.560 27.000 10,559 31.490 21.660
MEG Energy Corp. MEG-T 7.260 0.320 4.61 16:00 7.270 7.050 1,860,166 11.510 4.280
Stantec Inc. STN-T 33.000 0.300 0.92 16:00 33.040 32.600 107,728 37.130 30.970
WSP Global Inc. WSP-T 70.440 0.290 0.41 16:00 70.880 69.690 183,568 75.420 51.040
Transat A.T. TRZ-T 8.320 0.270 3.35 16:00 8.380 8.130 78,140 11.820 7.020
Air Canada AC-T 27.370 0.240 0.88 16:15 27.440 26.840 887,223 29.110 20.330
Savaria Corp. SIS-T 20.040 0.240 1.21 16:15 20.150 19.750 160,270 20.950 13.630
Whitecap Resources WCP-T 7.940 0.200 2.58 16:00 8.020 7.780 1,522,186 10.355 7.400
ATS Automation Tooling Systems ATA-T 23.830 0.180 0.76 16:15 23.880 23.560 112,927 24.100 12.080
Boston Pizza Royalties BPF.UN-T 17.610 0.170 0.97 15:59 17.640 17.390 29,078 22.480 16.900
CCL Industries CCL.B-T 62.810 0.160 0.26 16:00 63.000 62.070 151,756 67.740 53.000
Hudbay Minerals HBM-T 6.170 0.160 2.66 16:00 6.210 6.020 1,194,060 12.650 5.440
Hudbay Minerals HBM-T 6.170 0.160 2.66 16:00 6.210 6.020 1,194,060 12.650 5.440
North American Palladium PDL-T 9.030 0.160 1.80 15:31 9.030 9.000 576 11.980 5.600
Cott Corp. BCB-T 19.870 0.150 0.76 16:00 19.960 19.590 82,411 22.750 17.810
Calfrac Well Services CFW-T 4.370 0.150 3.55 16:00 4.370 4.220 927,187 8.350 4.170
GDI Integrated Facility Serv. GDI-T 18.750 0.150 0.81 15:57 18.800 18.500 2,962 19.900 14.850
Imperial Metals Corp. III-T 1.540 0.140 10.00 15:59 1.590 1.300 343,005 3.760 0.930
Major Drilling Group Intl. MDI-T 5.180 0.130 2.57 16:00 5.260 5.000 88,290 7.890 4.840
NuVista Energy Ltd NVA-T 7.340 0.130 1.80 16:15 7.380 7.245 767,309 9.890 6.690
Guyana Goldfields Inc. GUY-T 2.940 0.120 4.26 16:00 2.940 2.790 1,498,741 5.420 2.740
Altius Minerals Corp ALS-T 12.270 0.100 0.82 16:00 12.380 12.190 65,156 15.580 11.290
Extendicare Inc. EXE-T 8.380 0.100 1.21 16:00 8.380 8.230 222,770 9.530 7.100
Extendicare Inc. EXE-T 8.380 0.100 1.21 16:00 8.380 8.230 222,770 9.530 7.100
EXFO Inc. EXF-T 5.170 0.100 1.97 15:46 5.170 5.070 2,560 5.870 4.100
High Liner Foods HLF-T 8.120 0.100 1.25 15:59 8.200 7.810 301,470 15.670 6.350
North West Company NWC-T 29.400 0.090 0.31 16:00 29.470 29.150 37,035 32.900 26.500
AGT Food and Ingredients AGT-T 18.160 0.080 0.44 15:58 18.160 18.070 8,141 27.100 13.000
CES Energy Solutions CEU-T 4.440 0.080 1.83 16:00 4.450 4.340 813,746 7.340 4.140
CES Energy Solutions CEU-T 4.440 0.080 1.83 16:00 4.450 4.340 813,746 7.340 4.140
Dundee Precious Metals DPM-T 2.770 0.080 2.97 16:00 2.800 2.690 114,061 3.600 2.340
Secure Energy Services SES-T 8.180 0.080 0.99 16:00 8.260 8.080 132,234 9.820 6.980
Surge Energy Inc. SGY-T 2.450 0.080 3.38 16:00 2.460 2.380 700,745 2.760 1.580
Great Panther Silver GPR-T 1.160 0.070 6.42 15:57 1.170 1.100 64,362 1.860 1.020
Great Panther Silver GPR-T 1.160 0.070 6.42 15:57 1.170 1.100 64,362 1.860 1.020
IBI Group Inc. IBG-T 4.710 0.070 1.51 15:59 4.740 4.660 7,159 9.000 4.500
Ivanhoe Mines IVN-T 2.550 0.070 2.82 16:00 2.630 2.510 1,282,391 5.010 2.000