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 September 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Colliers International Group CIGI-T 101.800 1.030 1.02 16:00 102.680 99.780 267,400 109.870 58.860
WSP Global Inc. WSP-T 70.940 0.430 0.61 16:00 71.990 69.900 391,352 75.420 51.040
Cogeco Communications CCA-T 65.400 0.650 1.00 16:00 65.650 64.740 120,819 95.210 62.810
Ag Growth International AFN-T 62.860 0.850 1.37 16:00 62.860 61.590 52,340 64.000 47.080
Linamar Corp. LNR-T 61.390 -0.680 -1.10 16:00 62.270 61.230 275,080 80.580 52.080
CCL Industries CCL.B-T 60.300 0.340 0.57 16:00 61.050 60.000 614,991 67.740 53.000
Mainstreet Equity MEQ-T 47.000 0.000 0.00 16:00 47.000 46.990 2,627 48.970 36.550
Norbord Inc. OSB-T 45.320 -0.550 -1.20 16:00 46.250 45.130 813,711 58.920 41.300
Descartes Systems Group DSG-T 45.760 1.210 2.72 16:00 46.070 44.480 355,211 46.610 31.390
Laurentian Bank of Canada LB-T 44.150 -0.360 -0.81 16:00 44.580 44.040 435,214 62.900 42.155
Great Canadian Gaming GC-T 44.290 0.300 0.68 16:00 44.510 43.540 227,145 55.850 28.890
Parkland Fuel Corp. PKI-T 43.030 0.690 1.63 16:00 43.300 42.340 550,573 43.080 23.410
Exchange Income EIF-T 33.860 -0.070 -0.21 16:00 34.000 33.710 60,125 37.600 29.580
Enbridge Income Fund Holdings ENF-T 33.390 0.070 0.21 16:00 33.540 33.140 732,402 34.290 26.360
Stantec Inc. STN-T 33.180 0.250 0.76 16:00 33.190 32.850 175,490 37.130 30.970
Altus Group AIF-T 30.800 -0.150 -0.48 16:00 31.000 30.300 86,274 37.890 27.470
Sleep Country Canada Holdings ZZZ-T 29.970 -0.240 -0.79 16:00 30.210 29.870 143,151 40.020 29.950
North West Company NWC-T 29.220 0.150 0.52 16:00 29.340 29.010 180,057 32.900 26.500
Air Canada AC-T 28.330 0.670 2.42 16:31 28.440 27.570 3,149,383 29.110 20.330
Recipe Unlimited Corporation RECP-T 27.350 0.170 0.63 16:00 28.000 27.120 49,645 31.490 21.950
Badger Daylighting BAD-T 27.370 0.140 0.51 16:00 27.650 27.110 106,874 32.710 22.370
Sierra Wireless SW-T 27.200 -0.180 -0.66 16:00 27.630 26.950 189,074 30.170 19.060
Russel Metals RUS-T 27.340 0.280 1.03 16:00 27.360 26.930 134,820 32.650 26.200
Morneau Shepell Inc. MSI-T 27.150 0.040 0.15 16:00 27.170 27.040 195,027 28.570 20.000
Canfor Pulp Products CFX-T 26.770 -0.190 -0.70 16:31 27.120 26.450 133,131 28.120 12.680
Northview Apartment REIT NVU.UN-T 26.710 0.520 1.99 16:31 26.710 26.060 1,311,588 27.880 21.840
Wajax Corp. WJX-T 25.240 -0.560 -2.17 16:31 25.790 25.050 38,463 28.170 18.650
Concordia International (D) CXR-T 24.750 0.000 0.00 15:53 24.750 23.100 7,625 27.880 0.160
Kirkland Lake Gold KL-T 24.170 0.860 3.69 16:00 24.420 22.800 3,785,936 30.940 14.760
Dorel Industries DII.B-T 23.560 -0.840 -3.44 16:43 24.410 23.210 70,466 33.750 20.980
Dorel Industries DII.B-T 23.560 -0.840 -3.44 16:43 24.410 23.210 70,466 33.750 20.980
ATS Automation Tooling Systems ATA-T 23.890 -0.300 -1.24 16:00 24.250 23.810 591,686 24.200 12.090
Transcontinental Inc. TCL.A-T 23.880 0.360 1.53 16:31 23.920 23.150 809,927 32.890 23.140
Transcontinental Inc. TCL.A-T 23.880 0.360 1.53 16:31 23.920 23.150 809,927 32.890 23.140
Alaris Royalty AD-T 20.680 0.010 0.05 16:00 20.880 20.590 294,531 21.240 15.300
Savaria Corp. SIS-T 20.010 -0.630 -3.05 16:00 20.540 19.790 368,408 20.950 13.630
Interfor Corporation IFP-T 20.040 0.140 0.70 16:00 20.250 19.600 489,562 27.270 18.730
Pason Systems PSI-T 19.710 -0.090 -0.45 16:00 19.940 19.640 179,992 22.100 16.050
Cott Corp. BCB-T 19.600 -0.030 -0.15 16:00 19.760 19.580 206,996 22.750 17.810
Valener Inc. VNR-T 19.370 0.080 0.41 16:00 19.390 19.230 73,746 23.280 19.210
Intertape Polymer Group ITP-T 19.020 -0.110 -0.58 16:00 19.260 18.980 115,602 22.840 16.630
Acadian Timber Corp. ADN-T 18.680 -0.020 -0.11 16:00 18.800 18.680 10,992 20.240 18.050
GDI Integrated Facility Serv. GDI-T 18.600 -0.280 -1.48 16:00 18.800 18.600 16,486 19.900 14.850
Bonterra Energy Corp. BNE-T 18.180 0.290 1.62 16:00 18.220 17.880 100,634 20.290 12.260
AGT Food and Ingredients AGT-T 17.750 0.010 0.06 16:00 18.040 17.700 37,381 26.500 13.000
Boston Pizza Royalties BPF.UN-T 17.460 0.020 0.11 16:00 17.560 17.300 57,992 22.480 16.900
Sienna Senior Living Inc. SIA-T 17.290 -0.020 -0.12 16:00 17.390 17.270 192,663 18.900 16.070
Killam Apartment REIT KMP.UN-T 16.210 -0.110 -0.67 16:10 16.570 16.210 566,744 16.650 12.590
Aecon Group ARE-T 16.070 0.500 3.21 16:00 16.130 15.550 444,147 20.060 14.270
Chemtrade Logistics Inc Fd CHE.UN-T 15.750 0.510 3.35 16:00 15.780 15.310 280,368 20.020 14.380