Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 181.
Sort by: Net Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of January 23, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Cara Operations CARA-T 27.380 2.450 9.83 16:00 28.160 25.260 147,655 27.470 21.200
Great Canadian Gaming GC-T 37.450 1.190 3.28 16:00 37.970 36.350 227,519 36.550 22.500
Descartes Systems Group DSG-T 36.700 0.880 2.46 16:00 36.820 35.900 152,589 39.910 27.780
Calfrac Well Services CFW-T 7.280 0.560 8.33 16:00 7.410 6.990 791,141 7.330 2.230
Kirkland Lake Gold KL-T 20.120 0.560 2.86 16:00 20.210 19.140 712,600 20.970 8.380
Altus Group AIF-T 35.680 0.380 1.08 16:00 35.890 35.260 66,945 37.890 25.250
MEG Energy Corp. MEG-T 6.010 0.270 4.70 16:00 6.050 5.790 1,714,757 7.440 3.280
Russel Metals RUS-T 31.460 0.270 0.87 16:00 31.600 30.570 259,373 31.240 23.670
Whitecap Resources WCP-T 9.870 0.270 2.81 16:15 9.950 9.620 1,701,225 11.480 8.310
Canfor Pulp Products CFX-T 14.290 0.250 1.78 16:00 14.300 14.000 4,754 14.580 10.280
EXFO Inc. EXF-T 5.710 0.250 4.58 15:58 5.710 5.470 23,730 8.230 4.630
Bonterra Energy Corp. BNE-T 14.650 0.220 1.52 15:59 14.750 14.500 112,046 26.600 13.440
IBI Group Inc. IBG-T 8.990 0.210 2.39 16:00 9.000 8.680 77,519 9.000 5.820
Valener Inc. VNR-T 22.230 0.210 0.95 16:00 22.260 22.010 57,229 23.280 20.310
Black Diamond Group BDI-T 3.150 0.200 6.78 16:00 3.150 2.920 171,441 5.880 1.550
Mainstreet Equity MEQ-T 43.450 0.200 0.46 09:30 43.450 43.430 914 44.440 32.760
Pason Systems PSI-T 19.290 0.200 1.05 16:00 19.410 19.000 101,306 22.360 16.650
Secure Energy Services SES-T 9.460 0.200 2.16 16:00 9.570 9.280 747,832 11.920 6.960
NuVista Energy Ltd NVA-T 8.920 0.170 1.94 16:00 8.960 8.740 389,858 8.910 5.330
Premier Gold Mines PG-T 3.530 0.170 5.06 16:00 3.550 3.340 425,135 4.130 2.170
Morguard Real Estate Inv Trust MRT.UN-T 14.060 0.160 1.15 16:00 14.090 13.960 22,273 16.000 13.500
Sierra Wireless SW-T 24.780 0.160 0.65 16:00 24.820 24.480 97,005 43.160 21.440
AGF Management AGF.B-T 8.070 0.140 1.77 16:00 8.130 7.880 198,816 8.470 5.810
Absolute Software ABT-T 7.380 0.130 1.79 15:58 7.430 7.190 63,946 8.820 6.600
Acadian Timber Corp. ADN-T 19.150 0.130 0.68 15:59 19.150 19.050 10,843 20.120 17.000
CES Energy Solutions CEU-T 6.340 0.130 2.09 16:00 6.410 6.170 725,345 8.650 4.940
CES Energy Solutions CEU-T 6.340 0.130 2.09 16:00 6.410 6.170 725,345 8.650 4.940
Transat A.T. TRZ-T 10.900 0.130 1.21 15:59 10.970 10.700 156,030 11.820 5.030
Alio Gold Inc. ALO-T 4.370 0.120 2.82 15:59 4.430 4.160 150,917 7.990 3.600
Silvercorp Metals SVM-T 3.450 0.110 3.29 16:00 3.460 3.270 369,850 5.900 2.720
Silvercorp Metals SVM-T 3.450 0.110 3.29 16:00 3.460 3.270 369,850 5.900 2.720
ZCL Composites ZCL-T 11.260 0.110 0.99 15:59 11.270 11.150 64,190 15.470 10.130
Crew Energy Inc. CR-T 2.530 0.100 4.12 16:00 2.565 2.410 2,184,535 6.310 2.410
Newalta Corp NAL-T 1.280 0.100 8.47 15:59 1.310 1.180 208,887 2.630 0.660
Dundee Corp. DC.A-T 2.540 0.090 3.67 15:59 2.590 2.440 12,800 5.750 2.370
Osisko Mining Inc. OSK-T 3.460 0.090 2.67 16:00 3.460 3.310 397,450 5.650 3.140
Liquor Stores N.A. LIQ-T 11.990 0.080 0.67 15:59 12.070 11.760 119,023 12.100 8.780
WesternOne Inc. WEQ-T 1.580 0.080 5.33 15:37 1.600 1.500 12,022 2.070 1.200
ATS Automation Tooling Systems ATA-T 17.230 0.070 0.41 16:00 17.250 17.150 193,558 17.330 11.230
Alexco Resource AXR-T 2.070 0.070 3.50 15:56 2.070 1.980 78,250 2.660 1.410
Alexco Resource AXR-T 2.070 0.070 3.50 15:56 2.070 1.980 78,250 2.660 1.410
Dream Global REIT DRG.UN-T 12.080 0.070 0.58 16:00 12.110 12.020 309,280 12.370 9.380
EcoSynthetix Inc. ECO-T 2.380 0.070 3.03 15:57 2.390 2.330 11,700 3.140 2.050
Karnalyte Resources KRN-T 0.590 0.070 13.46 15:49 0.590 0.500 23,550 0.950 0.400
NovaGold Resources NG-T 4.970 0.070 1.43 16:36 4.990 4.750 203,321 8.150 4.330
Reitmans (Canada) RET.A-T 4.420 0.070 1.61 15:59 4.440 4.310 26,262 6.330 3.760
Rubicon Minerals RMX-T 1.620 0.070 4.52 15:55 1.620 1.550 30,348 387.417 1.270
Sabina Gold & Silver SBB-T 2.090 0.070 3.47 15:56 2.120 2.000 272,378 2.700 1.230
Sabina Gold & Silver SBB-T 2.090 0.070 3.47 15:56 2.120 2.000 272,378 2.700 1.230
Wesdome Gold Mines Ltd. WDO-T 2.170 0.070 3.33 15:59 2.170 2.070 296,323 4.400 1.640