Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 177.
Sort by: High - Descending (Click on a column heading to sort up or down)
Company Symbol As of June 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Colliers International Group CIGI-T 100.270 0.850 0.85 16:00 100.750 99.190 50,922 99.820 58.510
WSP Global Inc. WSP-T 72.050 -0.650 -0.89 16:00 72.940 71.440 303,814 75.420 48.070
Cogeco Communications CCA-T 66.560 -0.340 -0.51 16:00 67.280 66.360 76,114 95.210 65.550
CCL Industries CCL.B-T 64.410 -1.040 -1.59 16:00 65.560 64.150 199,757 67.740 53.000
Linamar Corp. LNR-T 60.040 -1.810 -2.93 16:00 61.520 59.920 271,788 80.580 61.140
Ag Growth International AFN-T 57.650 0.080 0.14 16:00 58.220 57.560 46,177 60.630 47.080
Norbord Inc. OSB-T 54.030 -0.930 -1.69 16:00 55.040 53.580 362,628 58.920 38.690
Great Canadian Gaming GC-T 48.060 0.060 0.13 16:00 49.770 46.970 659,085 55.850 23.200
Laurentian Bank of Canada LB-T 45.600 0.300 0.66 16:20 45.650 45.120 226,785 62.900 44.600
Mainstreet Equity MEQ-T 42.280 0.130 0.31 10:57 42.280 42.000 1,450 44.440 36.110
Descartes Systems Group DSG-T 41.900 -0.240 -0.57 16:00 42.150 41.710 110,739 42.500 30.290
Sleep Country Canada Holdings ZZZ-T 34.550 -0.090 -0.26 16:00 34.760 34.260 254,732 42.360 31.070
Stantec Inc. STN-T 33.840 -0.380 -1.11 16:00 34.260 33.640 150,188 37.130 30.970
Exchange Income EIF-T 33.790 -0.080 -0.24 16:00 34.160 33.680 51,742 37.600 25.800
Parkland Fuel Corp. PKI-T 32.740 -0.240 -0.73 16:00 32.960 32.250 293,352 33.060 23.410
Badger Daylighting BAD-T 31.560 0.210 0.67 16:00 31.740 31.220 126,404 33.500 22.370
Transcontinental Inc. TCL.A-T 31.030 -0.250 -0.80 16:00 31.700 30.950 230,006 32.890 23.275
Transcontinental Inc. TCL.A-T 31.030 -0.250 -0.80 16:00 31.700 30.950 230,006 32.890 23.275
Altus Group AIF-T 30.100 0.110 0.37 16:00 30.830 29.840 68,391 37.890 25.250
North West Company NWC-T 29.660 0.020 0.07 16:20 29.780 29.510 47,015 32.930 26.500
Enbridge Income Fund Holdings ENF-T 29.210 -0.200 -0.68 16:00 29.420 29.050 485,622 32.660 26.360
Russel Metals RUS-T 28.390 -0.120 -0.42 16:00 28.760 28.330 116,543 32.650 24.610
Morneau Shepell Inc. MSI-T 27.510 -0.090 -0.33 16:00 27.900 27.480 89,858 27.750 19.800
Recipe Unlimited Corporation RECP-T 27.200 0.050 0.18 16:00 27.500 26.840 7,789 29.880 21.200
Kirkland Lake Gold KL-T 26.480 0.260 0.99 16:00 26.510 26.010 590,572 27.640 10.550
Northview Apartment REIT NVU.UN-T 25.970 0.050 0.19 16:20 26.040 25.850 72,784 27.880 20.300
Wajax Corp. WJX-T 25.650 -0.070 -0.27 16:00 25.720 25.270 20,651 27.630 18.490
Interfor Corporation IFP-T 23.920 -0.630 -2.57 16:20 24.540 23.540 299,409 27.270 17.010
Dorel Industries DII.B-T 23.510 0.640 2.80 16:00 23.750 22.860 47,512 35.470 20.980
Dorel Industries DII.B-T 23.510 0.640 2.80 16:00 23.750 22.860 47,512 35.470 20.980
Air Canada AC-T 23.480 -0.040 -0.17 16:00 23.710 23.340 728,831 29.110 16.950
Canfor Pulp Products CFX-T 22.960 0.500 2.23 16:00 23.160 21.610 239,991 23.750 11.800
Cott Corp. BCB-T 21.920 0.250 1.15 16:00 21.970 21.590 189,100 22.750 17.670
Sierra Wireless SW-T 21.660 0.070 0.32 16:00 21.820 21.560 81,154 40.310 19.060
Pason Systems PSI-T 20.710 0.010 0.05 16:00 20.740 20.560 114,695 21.120 16.050
Valener Inc. VNR-T 20.400 0.280 1.39 16:00 20.490 20.100 55,135 23.280 19.730
Boston Pizza Royalties BPF.UN-T 19.800 -0.140 -0.70 16:20 19.940 19.610 33,588 23.480 19.360
Acadian Timber Corp. ADN-T 19.760 0.020 0.10 15:49 19.810 19.760 6,110 20.240 18.050
ATS Automation Tooling Systems ATA-T 19.380 0.040 0.21 16:00 19.490 19.190 108,011 21.100 11.990
Intertape Polymer Group ITP-T 18.000 -0.200 -1.10 16:00 18.300 17.970 81,684 25.410 17.490
Gluskin Sheff + Associates Inc GS-T 17.010 0.150 0.89 16:00 17.150 16.750 95,225 19.200 14.150
Savaria Corp. SIS-T 17.050 0.220 1.31 16:00 17.150 16.700 146,902 19.240 12.040
Sienna Senior Living Inc. SIA-T 16.910 -0.100 -0.59 16:00 17.000 16.880 87,970 18.900 16.250
Alaris Royalty AD-T 16.500 -0.060 -0.36 16:00 16.580 16.330 99,521 23.450 15.300
GDI Integrated Facility Serv. GDI-T 16.160 0.020 0.12 10:23 16.160 15.920 1,040 17.500 14.850
Bonterra Energy Corp. BNE-T 15.780 -0.230 -1.44 16:00 15.960 15.670 73,900 17.590 12.260
Aecon Group ARE-T 15.710 0.190 1.22 16:00 15.780 15.450 308,311 20.060 14.130
Celestica Inc. CLS-T 15.460 -0.080 -0.51 16:00 15.670 15.390 166,323 18.400 12.270
Martinrea International. MRE-T 15.260 -0.060 -0.39 16:00 15.500 15.180 117,464 17.500 9.560
Chemtrade Logistics Inc Fd CHE.UN-T 15.120 -0.130 -0.85 16:00 15.270 15.020 94,240 20.020 14.380