Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 179.
Sort by: Net Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of April 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Alaris Royalty AD-T 17.870 0.620 3.59 14:58 18.000 17.300 155,236 23.450 16.240
Total Energy Services TOT-T 13.300 0.530 4.15 14:44 13.300 12.780 9,729 15.470 11.240
Great Canadian Gaming GC-T 35.420 0.370 1.06 14:58 35.710 34.980 158,986 38.560 22.950
Exchange Income EIF-T 32.270 0.330 1.03 14:49 32.530 31.970 23,953 39.310 25.800
GDI Integrated Facility Serv. GDI-T 17.120 0.320 1.90 14:51 17.120 16.850 10,693 17.750 14.850
Laurentian Bank of Canada LB-T 48.220 0.310 0.65 14:48 48.470 47.980 84,168 62.900 46.570
Acadian Timber Corp. ADN-T 19.330 0.280 1.47 14:55 19.330 19.050 5,710 20.120 17.550
Bonterra Energy Corp. BNE-T 15.580 0.280 1.83 14:58 15.830 15.450 242,001 21.930 12.260
Transat A.T. TRZ-T 8.680 0.240 2.84 14:57 8.800 8.450 44,757 11.820 5.120
Element Fleet Management EFN-T 5.210 0.210 4.20 14:58 5.280 4.990 1,852,665 12.460 3.210
Fortress Global Enterprises FGE-T 3.250 0.200 6.56 10:29 3.250 3.240 1,600 8.170 2.910
Badger Daylighting BAD-T 26.970 0.180 0.67 14:57 27.080 26.720 91,673 35.910 21.510
Chemtrade Logistics Inc Fd CHE.UN-T 15.500 0.170 1.11 14:54 15.550 15.330 74,913 20.020 14.750
Dorel Industries DII.B-T 29.260 0.150 0.52 14:55 29.550 28.780 13,927 36.540 26.900
Dorel Industries DII.B-T 29.260 0.150 0.52 14:55 29.550 28.780 13,927 36.540 26.900
Absolute Software ABT-T 6.810 0.130 1.95 14:54 6.820 6.660 545,250 8.820 6.060
Silvercorp Metals SVM-T 3.710 0.120 3.34 14:58 3.730 3.555 386,671 4.760 2.720
Silvercorp Metals SVM-T 3.710 0.120 3.34 14:58 3.730 3.555 386,671 4.760 2.720
Descartes Systems Group DSG-T 37.460 0.110 0.29 14:58 37.500 37.190 88,203 39.910 30.240
Morneau Shepell Inc. MSI-T 25.400 0.100 0.40 14:56 25.430 25.190 43,137 25.990 19.800
NovaGold Resources NG-T 5.930 0.100 1.72 14:42 5.945 5.790 80,227 6.400 4.330
North American Palladium PDL-T 10.950 0.100 0.92 14:32 10.980 10.800 4,517 11.600 4.650
TransGlobe Energy TGL-T 1.850 0.090 5.11 14:50 1.860 1.800 141,490 2.370 1.300
Calfrac Well Services CFW-T 6.400 0.080 1.27 14:57 6.560 6.350 501,149 7.490 2.230
Fortuna Silver Mines FVI-T 7.510 0.080 1.08 14:58 7.530 7.350 303,799 7.630 5.130
GMP Capital GMP-T 3.140 0.080 2.61 14:57 3.210 2.990 167,058 4.640 2.130
Ivanhoe Mines IVN-T 2.850 0.080 2.89 14:57 2.850 2.760 1,011,567 5.210 2.510
Rocky Mountain Dealerships RME-T 12.460 0.080 0.65 14:38 12.460 12.380 6,012 14.340 9.200
Whitecap Resources WCP-T 9.260 0.080 0.87 14:58 9.500 9.210 2,886,002 10.260 7.400
Great Panther Silver GPR-T 1.600 0.060 3.90 14:58 1.600 1.550 109,402 1.930 1.390
Great Panther Silver GPR-T 1.600 0.060 3.90 14:58 1.600 1.550 109,402 1.930 1.390
Strad Energy Services SDY-T 1.600 0.060 3.90 14:50 1.600 1.590 1,400 1.730 1.040
Student Transportation STB-T 9.495 0.055 0.58 14:53 9.505 9.420 48,389 9.840 6.980
Imperial Metals Corp. III-T 2.140 0.050 2.39 14:42 2.180 2.070 82,375 6.250 1.850
Wajax Corp. WJX-T 23.670 0.050 0.21 14:40 23.680 23.270 5,976 26.010 18.490
AGF Management AGF.B-T 6.600 0.040 0.61 14:58 6.710 6.510 54,425 8.470 6.070
Delphi Energy DEE-T 0.900 0.040 4.65 14:43 0.920 0.900 42,100 1.450 0.800
Asanko Gold Inc. AKG-T 1.330 0.030 2.31 14:55 1.330 1.290 221,524 3.445 0.550
Capstone Mining CS-T 1.270 0.030 2.42 14:50 1.280 1.220 782,799 1.620 0.770
CanWel Building Materials CWX-T 6.590 0.030 0.46 14:56 6.600 6.550 76,170 7.500 5.835
Dundee Precious Metals DPM-T 3.290 0.030 0.92 14:55 3.300 3.180 78,180 3.380 2.130
Endeavour Silver EDR-T 3.930 0.030 0.77 14:58 4.090 3.850 663,808 4.620 2.500
NuVista Energy Ltd NVA-T 8.090 0.030 0.37 14:55 8.160 8.020 354,959 9.160 5.910
Taseko Mines TKO-T 1.630 0.030 1.88 14:51 1.640 1.590 310,416 2.980 1.360
5N Plus VNP-T 2.950 0.030 1.03 10:52 2.950 2.920 8,850 3.710 1.810
Karnalyte Resources KRN-T 0.440 0.025 6.02 10:42 0.440 0.430 10,072 0.800 0.400
TAG Oil Ltd TAO-T 0.425 0.025 6.25 14:43 0.435 0.400 61,075 0.720 0.320
Alio Gold Inc. ALO-T 2.610 0.020 0.77 14:52 2.670 2.600 183,734 7.990 2.230
Argonaut Gold AR-T 2.370 0.020 0.85 14:58 2.400 2.340 198,812 2.920 1.760
Black Diamond Group BDI-T 2.520 0.020 0.80 14:55 2.560 2.510 18,875 4.140 1.550