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 July 13, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Cogeco Communications CCA-T 71.560 0.630 0.89 16:00 71.740 70.550 111,254 95.210 63.600
Mainstreet Equity MEQ-T 44.390 0.590 1.35 09:30 44.400 44.390 500 45.870 36.500
Linamar Corp. LNR-T 56.080 0.530 0.95 16:00 56.180 55.290 202,168 80.580 54.190
TransGlobe Energy TGL-T 5.320 0.420 8.57 16:00 5.450 4.970 708,127 5.180 1.300
Parkland Fuel Corp. PKI-T 34.270 0.410 1.21 16:00 34.320 33.780 330,377 33.880 23.410
Dorel Industries DII.B-T 23.920 0.230 0.97 16:00 24.370 23.600 12,040 35.470 20.980
Dorel Industries DII.B-T 23.920 0.230 0.97 16:00 24.370 23.600 12,040 35.470 20.980
Altius Minerals Corp ALS-T 13.080 0.220 1.71 16:00 13.080 12.840 27,907 15.580 10.590
North West Company NWC-T 30.550 0.220 0.73 16:16 30.680 30.280 90,579 32.900 26.500
Acadian Timber Corp. ADN-T 19.810 0.180 0.92 15:59 19.830 19.650 6,108 20.240 18.050
Data Communications Management DCM-T 1.840 0.180 10.84 15:49 1.980 1.660 256,856 2.020 0.940
Bird Construction Inc. BDT-T 7.400 0.160 2.21 16:00 7.450 7.160 82,130 10.400 7.100
CES Energy Solutions CEU-T 4.780 0.150 3.24 16:00 4.780 4.620 560,345 7.340 4.390
CES Energy Solutions CEU-T 4.780 0.150 3.24 16:00 4.780 4.620 560,345 7.340 4.390
Total Energy Services TOT-T 11.280 0.150 1.35 16:16 11.400 11.110 5,730 15.470 11.070
Bonterra Energy Corp. BNE-T 18.210 0.140 0.77 16:00 18.370 18.010 66,561 18.500 12.260
Canfor Pulp Products CFX-T 25.940 0.140 0.54 16:00 26.070 25.840 34,376 26.260 11.800
Sierra Wireless SW-T 21.850 0.140 0.64 16:00 21.960 21.700 66,511 39.500 19.060
Exchange Income EIF-T 31.600 0.120 0.38 16:00 31.730 31.320 34,817 37.600 25.800
Aecon Group ARE-T 15.120 0.110 0.73 16:16 15.290 14.970 212,967 20.060 14.130
Laurentian Bank of Canada LB-T 45.590 0.110 0.24 16:00 45.710 45.200 153,005 62.900 44.510
Cott Corp. BCB-T 22.050 0.100 0.46 16:00 22.090 21.810 224,021 22.750 17.810
CCL Industries CCL.B-T 64.940 0.100 0.15 16:00 65.250 64.840 225,039 67.740 53.000
Whitecap Resources WCP-T 9.360 0.100 1.08 16:00 9.470 9.260 1,194,648 10.355 7.400
PHX Energy Services PHX-T 2.140 0.090 4.39 13:33 2.150 2.120 4,100 2.620 1.640
Secure Energy Services SES-T 7.440 0.080 1.09 16:00 7.470 7.290 271,265 9.820 6.960
EXFO Inc. EXF-T 4.550 0.070 1.56 15:58 4.610 4.420 33,374 5.870 4.100
5N Plus VNP-T 3.400 0.070 2.10 15:52 3.400 3.320 11,710 3.710 2.220
Savaria Corp. SIS-T 16.850 0.060 0.36 16:00 16.880 16.750 116,832 19.240 12.040
Delphi Energy DEE-T 0.930 0.050 5.68 16:36 0.930 0.900 50,375 1.340 0.800
InterRent REIT IIP.UN-T 11.090 0.050 0.45 16:16 11.120 11.060 321,188 11.220 7.460
Stuart Olson Inc. SOX-T 7.770 0.050 0.65 16:00 7.800 7.720 15,169 8.390 5.060
Uranium Participation U-T 4.250 0.050 1.19 16:00 4.310 4.200 159,092 4.680 3.470
Fortuna Silver Mines FVI-T 7.270 0.040 0.55 16:00 7.290 7.110 197,871 7.775 5.130
Golden Star Resources Ltd. GSC-T 0.890 0.040 4.71 16:00 0.890 0.850 63,925 1.170 0.700
Interfor Corporation IFP-T 25.000 0.040 0.16 16:16 25.460 24.950 96,087 27.270 17.010
Imperial Metals Corp. III-T 1.770 0.040 2.31 15:56 1.780 1.730 17,894 4.120 1.700
Recipe Unlimited Corporation RECP-T 27.740 0.035 0.13 16:00 27.880 27.660 4,347 29.880 21.200
Aimia Inc. AIM-T 2.360 0.030 1.29 16:00 2.360 2.310 152,915 4.330 1.400
Chemtrade Logistics Inc Fd CHE.UN-T 15.880 0.030 0.19 16:00 16.020 15.790 145,371 20.020 14.380
Copper Mountain Mining CMMC-T 1.180 0.030 2.61 16:00 1.190 1.150 92,606 1.850 0.820
EcoSynthetix Inc. ECO-T 1.700 0.030 1.80 14:49 1.730 1.680 12,850 3.140 1.520
NGEx Resources NGQ-T 1.060 0.030 2.91 15:35 1.070 1.030 17,900 1.490 0.780
ZCL Composites ZCL-T 8.720 0.030 0.35 15:58 8.750 8.590 41,681 13.800 8.390
Black Diamond Group BDI-T 3.860 0.020 0.52 16:00 3.900 3.840 68,357 3.900 1.550
Bellatrix Exploration BXE-T 1.290 0.020 1.57 16:00 1.310 1.270 255,194 3.840 1.240
Medical Facilities Corp. DR-T 14.580 0.020 0.14 16:00 14.750 14.520 107,029 16.090 11.140
Extendicare Inc. EXE-T 7.210 0.020 0.28 16:00 7.260 7.160 61,727 10.220 7.100
Extendicare Inc. EXE-T 7.210 0.020 0.28 16:00 7.260 7.160 61,727 10.220 7.100
Freehold Royalties FRU-T 12.450 0.020 0.16 16:16 12.550 12.340 193,735 16.410 11.710