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 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Colliers International Group CIGI-T 99.660 -0.610 -0.61 16:00 100.710 99.060 62,720 100.750 58.510
WSP Global Inc. WSP-T 71.780 -0.270 -0.37 16:00 72.750 71.450 180,957 75.420 48.070
Cogeco Communications CCA-T 65.880 -0.680 -1.02 16:00 67.090 65.710 104,484 95.210 65.550
CCL Industries CCL.B-T 64.570 0.160 0.25 16:00 64.680 63.920 133,633 67.740 53.000
Linamar Corp. LNR-T 60.100 0.060 0.10 16:00 60.550 60.000 229,853 80.580 59.920
Ag Growth International AFN-T 57.950 0.300 0.52 16:00 58.120 57.150 26,381 60.630 47.080
Norbord Inc. OSB-T 53.950 -0.080 -0.15 16:15 54.610 53.800 278,763 58.920 38.690
Great Canadian Gaming GC-T 48.360 0.300 0.62 16:00 49.040 47.440 545,899 55.850 23.200
Laurentian Bank of Canada LB-T 45.600 0.000 0.00 16:15 45.780 45.390 192,384 62.900 44.600
Mainstreet Equity MEQ-T 43.000 0.720 1.70 15:51 43.000 42.400 2,930 44.440 36.110
Descartes Systems Group DSG-T 42.000 0.100 0.24 16:00 42.040 41.710 170,578 42.500 30.290
Sleep Country Canada Holdings ZZZ-T 34.120 -0.430 -1.24 16:15 34.630 34.030 294,545 42.360 31.070
Stantec Inc. STN-T 33.930 0.090 0.27 16:00 34.000 33.630 69,503 37.130 30.970
Exchange Income EIF-T 33.740 -0.050 -0.15 16:00 33.990 33.580 34,457 37.600 25.800
Parkland Fuel Corp. PKI-T 32.810 0.070 0.21 16:00 33.000 32.720 389,153 33.060 23.410
Badger Daylighting BAD-T 32.550 0.990 3.14 16:00 32.700 31.800 179,017 33.500 22.370
Transcontinental Inc. TCL.A-T 30.790 -0.240 -0.77 16:00 31.210 30.500 361,183 32.890 23.275
Transcontinental Inc. TCL.A-T 30.790 -0.240 -0.77 16:00 31.210 30.500 361,183 32.890 23.275
Altus Group AIF-T 29.660 -0.440 -1.46 16:15 30.100 29.600 56,796 37.890 25.250
North West Company NWC-T 29.900 0.240 0.81 16:00 29.970 29.460 85,291 32.900 26.500
Enbridge Income Fund Holdings ENF-T 29.430 0.220 0.75 16:00 29.590 29.370 592,940 32.660 26.360
Russel Metals RUS-T 28.530 0.140 0.49 16:15 28.730 28.390 148,709 32.650 24.610
Morneau Shepell Inc. MSI-T 27.370 -0.140 -0.51 16:00 27.560 27.160 62,277 27.900 19.800
Recipe Unlimited Corporation RECP-T 27.470 0.270 0.99 15:59 27.540 27.160 14,472 29.880 21.200
Kirkland Lake Gold KL-T 27.020 0.540 2.04 16:00 27.190 26.450 656,010 27.640 10.760
Northview Apartment REIT NVU.UN-T 25.920 -0.050 -0.19 16:15 26.000 25.760 185,442 27.880 20.300
Wajax Corp. WJX-T 25.670 0.020 0.08 16:00 25.860 25.030 18,667 27.630 18.490
Interfor Corporation IFP-T 24.190 0.270 1.13 16:00 24.410 23.970 143,686 27.270 17.010
Dorel Industries DII.B-T 23.170 -0.340 -1.45 16:00 23.620 22.960 38,345 35.470 20.980
Dorel Industries DII.B-T 23.170 -0.340 -1.45 16:00 23.620 22.960 38,345 35.470 20.980
Air Canada AC-T 23.300 -0.180 -0.77 16:15 23.540 23.000 881,560 29.110 16.950
Canfor Pulp Products CFX-T 22.970 0.010 0.04 16:00 23.310 22.870 79,873 23.750 11.800
Cott Corp. BCB-T 21.920 0.000 0.00 16:00 22.140 21.880 218,738 22.750 17.670
Sierra Wireless SW-T 21.620 -0.040 -0.18 16:00 21.820 21.510 212,810 40.310 19.060
Pason Systems PSI-T 21.620 0.910 4.39 16:00 21.700 20.860 243,586 21.120 16.050
Valener Inc. VNR-T 20.680 0.280 1.37 16:00 20.860 20.420 50,964 23.280 19.730
Boston Pizza Royalties BPF.UN-T 19.840 0.040 0.20 15:59 19.850 19.700 15,531 23.480 19.360
Acadian Timber Corp. ADN-T 19.800 0.040 0.20 15:38 19.820 19.780 3,772 20.240 18.050
ATS Automation Tooling Systems ATA-T 19.110 -0.270 -1.39 16:00 19.400 18.910 157,783 21.100 11.990
Intertape Polymer Group ITP-T 17.890 -0.110 -0.61 16:00 18.050 17.830 103,296 25.410 17.490
Savaria Corp. SIS-T 16.790 -0.260 -1.52 16:00 17.090 16.760 99,360 19.240 12.040
Gluskin Sheff + Associates Inc GS-T 16.870 -0.140 -0.82 16:15 17.080 16.720 90,696 19.200 14.150
Sienna Senior Living Inc. SIA-T 16.840 -0.070 -0.41 16:15 16.930 16.790 74,930 18.900 16.250
Alaris Royalty AD-T 16.510 0.010 0.06 16:00 16.680 16.460 81,195 23.450 15.300
Bonterra Energy Corp. BNE-T 16.390 0.610 3.87 16:00 16.450 16.100 94,136 17.590 12.260
GDI Integrated Facility Serv. GDI-T 16.080 -0.080 -0.50 15:34 16.080 15.800 672 17.500 14.850
Aecon Group ARE-T 15.700 -0.010 -0.06 16:00 15.700 15.490 467,655 20.060 14.130
Celestica Inc. CLS-T 15.630 0.170 1.10 16:15 15.660 15.410 85,969 18.400 12.270
Martinrea International. MRE-T 15.210 -0.050 -0.33 16:00 15.340 15.130 142,525 17.500 9.560
Chemtrade Logistics Inc Fd CHE.UN-T 15.150 0.030 0.20 16:00 15.220 15.080 71,975 20.020 14.380