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 July 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Colliers International Group CIGI-T 107.440 0.690 0.65 11:59 107.810 106.640 9,711 108.390 58.510
Cogeco Communications CCA-T 70.200 -0.740 -1.04 12:22 71.200 69.910 26,559 95.210 63.600
WSP Global Inc. WSP-T 67.360 -0.860 -1.26 12:22 68.140 67.090 88,711 75.420 48.070
CCL Industries CCL.B-T 66.740 0.840 1.27 12:22 66.810 65.190 112,605 67.740 53.000
Linamar Corp. LNR-T 59.750 0.370 0.62 12:20 60.660 58.760 188,566 80.580 54.190
Norbord Inc. OSB-T 53.010 -2.430 -4.38 12:22 55.540 52.900 214,571 58.920 40.510
Ag Growth International AFN-T 55.050 0.050 0.09 12:20 55.220 55.050 2,079 60.630 47.080
Great Canadian Gaming GC-T 48.700 0.000 0.00 12:22 48.940 48.080 63,137 55.850 23.200
Laurentian Bank of Canada LB-T 46.030 0.340 0.74 12:20 46.100 45.690 81,427 62.900 44.510
Descartes Systems Group DSG-T 45.290 -0.090 -0.20 12:22 45.690 45.260 28,655 45.470 30.560
Stantec Inc. STN-T 34.000 -0.180 -0.53 12:22 34.210 33.950 26,920 37.130 30.970
Parkland Fuel Corp. PKI-T 34.010 0.050 0.15 12:23 34.040 33.620 116,521 34.430 23.410
Exchange Income EIF-T 32.990 0.700 2.17 11:53 33.450 32.310 60,812 37.600 25.800
Enbridge Income Fund Holdings ENF-T 32.120 -0.120 -0.37 12:22 32.200 31.900 155,551 33.050 26.360
Sleep Country Canada Holdings ZZZ-T 31.490 0.230 0.74 12:19 31.700 31.100 60,401 40.725 30.870
Badger Daylighting BAD-T 31.210 -0.140 -0.45 12:22 31.550 31.000 105,168 33.500 22.370
Transcontinental Inc. TCL.A-T 30.250 0.100 0.33 12:20 30.650 30.050 90,816 32.890 23.275
Transcontinental Inc. TCL.A-T 30.250 0.100 0.33 12:20 30.650 30.050 90,816 32.890 23.275
North West Company NWC-T 30.300 -0.130 -0.43 12:23 30.610 30.240 26,452 32.900 26.500
Altus Group AIF-T 29.490 0.140 0.48 12:16 29.660 29.340 11,959 37.890 25.250
Kirkland Lake Gold KL-T 28.630 -1.250 -4.18 12:23 29.310 28.350 599,920 30.650 11.430
Morneau Shepell Inc. MSI-T 27.680 -0.020 -0.07 12:16 27.780 27.600 40,951 27.910 19.800
Recipe Unlimited Corporation RECP-T 27.490 0.120 0.44 12:20 27.500 27.390 12,684 29.880 21.200
Russel Metals RUS-T 27.130 0.420 1.57 12:18 27.170 26.650 106,796 32.650 24.610
Northview Apartment REIT NVU.UN-T 26.980 -0.070 -0.26 12:05 27.090 26.920 53,605 27.880 20.680
Canfor Pulp Products CFX-T 25.790 -0.350 -1.34 12:13 26.250 25.760 24,250 26.280 11.800
Interfor Corporation IFP-T 25.240 -0.510 -1.98 12:21 25.810 25.240 151,682 27.270 17.010
Dorel Industries DII.B-T 23.950 -0.510 -2.09 11:59 24.540 23.950 2,394 35.470 20.980
Dorel Industries DII.B-T 23.950 -0.510 -2.09 11:59 24.540 23.950 2,394 35.470 20.980
Wajax Corp. WJX-T 24.340 -0.010 -0.04 12:06 24.350 24.260 9,804 27.630 18.490
Air Canada AC-T 22.410 0.950 4.43 12:23 22.640 21.690 1,038,381 29.110 18.640
Sierra Wireless SW-T 22.400 0.120 0.54 12:15 22.590 22.240 22,392 39.500 19.060
Cott Corp. BCB-T 21.900 -0.250 -1.13 12:22 22.180 21.900 43,202 22.750 17.810
Pason Systems PSI-T 20.760 0.000 0.00 12:22 20.760 20.590 54,288 21.960 16.050
Valener Inc. VNR-T 20.460 0.050 0.24 12:16 20.460 20.390 16,551 23.280 19.730
Acadian Timber Corp. ADN-T 19.890 -0.030 -0.15 12:06 19.890 19.890 789 20.240 18.050
ATS Automation Tooling Systems ATA-T 19.490 0.080 0.41 12:17 19.620 19.410 101,845 21.100 11.990
Boston Pizza Royalties BPF.UN-T 19.140 -0.020 -0.10 12:22 19.220 19.090 10,259 23.160 18.890
Bonterra Energy Corp. BNE-T 17.960 -0.230 -1.26 12:19 18.190 17.960 75,389 18.500 12.260
Intertape Polymer Group ITP-T 17.000 -0.200 -1.16 12:20 17.340 16.960 143,861 25.380 16.875
Gluskin Sheff + Associates Inc GS-T 16.920 0.080 0.48 12:23 16.950 16.890 11,305 19.200 14.150
Sienna Senior Living Inc. SIA-T 16.670 0.020 0.12 12:23 16.700 16.590 61,822 18.900 16.070
Savaria Corp. SIS-T 16.400 -0.150 -0.91 12:09 16.550 16.330 43,988 19.240 12.040
Celestica Inc. CLS-T 16.330 0.060 0.37 12:22 16.410 16.260 45,041 17.530 12.270
Alaris Royalty AD-T 16.260 0.190 1.18 12:21 16.280 16.010 44,904 22.910 15.300
GDI Integrated Facility Serv. GDI-T 16.070 0.030 0.19 12:05 16.070 15.990 4,165 17.500 14.850
Chemtrade Logistics Inc Fd CHE.UN-T 15.790 -0.030 -0.19 12:14 15.840 15.720 28,764 20.020 14.380
Killam Apartment REIT KMP.UN-T 15.400 -0.020 -0.13 12:22 15.450 15.280 176,486 15.740 12.170
Aecon Group ARE-T 15.370 0.200 1.32 12:19 15.440 15.230 260,542 20.060 14.130
AGT Food and Ingredients AGT-T 14.960 0.040 0.27 12:21 15.000 14.890 7,176 28.950 14.730