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 October 15, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Linamar Corp. LNR-T 55.570 1.830 3.41 16:20 56.160 52.830 455,797 80.580 52.080
Colliers International Group CIGI-T 88.090 1.610 1.86 16:00 88.200 86.270 99,266 109.870 67.600
Cogeco Communications CCA-T 65.550 1.100 1.71 16:00 65.870 64.380 60,158 94.660 62.810
WSP Global Inc. WSP-T 66.120 0.990 1.52 16:00 66.300 64.940 116,721 75.420 51.410
Recipe Unlimited Corporation RECP-T 27.410 0.750 2.81 16:00 27.600 26.590 21,871 31.490 23.250
Altius Minerals Corp ALS-T 13.370 0.700 5.52 16:00 13.500 12.770 86,130 15.580 11.500
Parkland Fuel Corp. PKI-T 46.520 0.560 1.22 16:00 46.970 45.710 404,117 46.460 23.410
Exchange Income EIF-T 30.310 0.530 1.78 16:00 30.510 29.560 52,130 37.600 29.150
Transcontinental Inc. TCL.A-T 21.730 0.500 2.36 16:00 21.840 21.220 413,603 32.890 20.420
Transcontinental Inc. TCL.A-T 21.730 0.500 2.36 16:00 21.840 21.220 413,603 32.890 20.420
Laurentian Bank of Canada LB-T 41.100 0.440 1.08 16:00 41.240 40.650 194,850 62.900 40.250
North West Company NWC-T 27.780 0.430 1.57 16:20 27.980 27.440 130,415 32.900 26.500
Absolute Software ABT-T 7.730 0.300 4.04 16:00 7.930 7.390 229,851 8.820 6.060
Rocky Mountain Dealerships RME-T 10.180 0.300 3.04 16:20 10.370 9.895 26,755 14.340 9.800
Altus Group AIF-T 28.410 0.270 0.96 16:00 28.570 27.750 45,150 37.890 27.380
Norbord Inc. OSB-T 35.830 0.260 0.73 16:20 35.940 35.150 399,512 58.920 34.710
Stantec Inc. STN-T 32.100 0.250 0.78 16:00 32.160 31.820 221,888 37.130 30.970
Medical Facilities Corp. DR-T 14.520 0.240 1.68 16:20 14.600 14.290 117,422 16.240 12.300
Russel Metals RUS-T 24.880 0.230 0.93 16:00 25.040 24.400 309,051 32.650 24.390
InterRent REIT IIP.UN-T 11.700 0.210 1.83 16:20 11.730 11.500 246,633 12.270 8.100
Air Canada AC-T 24.510 0.200 0.82 16:20 24.760 24.250 1,509,152 29.110 20.330
Enbridge Income Fund Holdings ENF-T 31.460 0.200 0.64 16:00 31.700 31.200 406,150 34.290 26.360
Cascades Inc. CAS-T 11.220 0.160 1.45 16:00 11.280 10.940 182,610 16.670 10.470
PHX Energy Services PHX-T 3.100 0.160 5.44 15:58 3.100 2.930 19,650 3.310 1.820
Hudbay Minerals HBM-T 6.250 0.150 2.46 16:00 6.300 6.090 1,135,699 12.650 5.440
Hudbay Minerals HBM-T 6.250 0.150 2.46 16:00 6.300 6.090 1,135,699 12.650 5.440
Major Drilling Group Intl. MDI-T 5.010 0.140 2.87 16:00 5.020 4.940 42,887 7.890 4.640
Secure Energy Services SES-T 8.070 0.140 1.77 16:00 8.180 7.860 142,479 9.820 6.980
Uranium Participation U-T 4.970 0.140 2.90 16:00 5.040 4.830 840,363 4.845 3.470
Gluskin Sheff + Associates Inc GS-T 13.480 0.130 0.97 16:00 13.600 13.120 187,311 18.050 13.250
Morneau Shepell Inc. MSI-T 27.290 0.130 0.48 16:00 27.350 27.140 58,952 28.570 20.000
Ag Growth International AFN-T 59.690 0.120 0.20 15:59 60.090 59.120 32,738 64.720 47.080
Extendicare Inc. EXE-T 7.310 0.120 1.67 16:20 7.370 7.210 236,402 9.530 7.050
Extendicare Inc. EXE-T 7.310 0.120 1.67 16:20 7.370 7.210 236,402 9.530 7.050
Morguard Real Estate Inv Trust MRT.UN-T 11.670 0.110 0.95 15:59 11.740 11.560 25,328 14.760 11.500
NovaGold Resources NG-T 5.550 0.110 2.02 16:00 5.610 5.430 274,148 6.470 4.330
Wesdome Gold Mines Ltd. WDO-T 3.900 0.110 2.90 16:00 3.980 3.870 635,552 3.990 1.640
Killam Apartment REIT KMP.UN-T 15.810 0.100 0.64 16:00 15.980 15.700 163,830 16.650 12.590
Endeavour Silver EDR-T 3.220 0.090 2.88 16:00 3.340 3.170 336,374 4.400 2.500
Transat A.T. TRZ-T 6.840 0.090 1.33 15:59 6.880 6.750 38,439 11.820 6.730
Alaris Royalty AD-T 19.370 0.080 0.41 16:00 19.510 19.260 70,803 21.240 15.300
Intl Tower Hill Mines ITH-T 0.850 0.080 10.39 15:21 0.880 0.710 35,502 0.990 0.375
Almaden Minerals Ltd. AMM-T 0.720 0.070 10.77 15:44 0.720 0.670 138,369 1.480 0.630
Copper Mountain Mining CMMC-T 1.170 0.070 6.36 15:59 1.170 1.090 230,411 1.850 0.980
Dream Global REIT DRG.UN-T 13.550 0.070 0.52 16:00 13.620 13.480 364,007 15.435 11.050
Osisko Mining Inc. OSK-T 2.630 0.070 2.73 16:20 2.700 2.600 518,019 4.650 1.600
CCL Industries CCL.B-T 55.150 0.060 0.11 16:00 55.280 54.570 223,869 67.740 53.000
Northwest Healthcare Prop REIT NWH.UN-T 10.630 0.060 0.57 16:00 10.680 10.580 113,766 11.710 10.500
Valener Inc. VNR-T 18.500 0.060 0.33 16:20 18.670 18.390 57,218 23.280 18.100
AGF Management AGF.B-T 5.510 0.040 0.73 16:00 5.580 5.480 39,058 8.470 5.365