Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 182.
Sort by: High - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 15, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Cogeco Communications CCA-T 86.870 -0.750 -0.86 16:00 89.250 86.650 299,022 95.210 64.000
Colliers International Group CIGI-T 74.510 -0.490 -0.65 16:00 75.860 74.240 83,817 80.090 46.290
Linamar Corp. LNR-T 72.500 7.480 11.50 16:00 73.030 67.810 853,381 80.580 54.360
CCL Industries CCL.B-T 59.570 -0.130 -0.22 16:00 60.430 59.430 819,337 71.320 44.912
WSP Global Inc. WSP-T 58.890 0.690 1.19 16:00 59.030 58.370 149,803 60.180 43.560
Laurentian Bank of Canada LB-T 56.000 -0.490 -0.87 16:31 56.490 56.000 334,922 62.900 51.570
Ag Growth International AFN-T 53.450 0.150 0.28 16:00 53.590 53.300 27,843 60.260 47.080
Norbord Inc. OSB-T 43.240 0.860 2.03 16:00 43.570 42.660 306,843 51.750 31.380
Mainstreet Equity MEQ-T 41.000 0.500 1.23 14:06 41.770 40.480 500 40.500 32.400
Altus Group AIF-T 36.440 -0.050 -0.14 16:00 36.690 36.350 63,872 37.890 25.250
Descartes Systems Group DSG-T 36.350 0.520 1.45 16:00 36.500 35.900 170,529 39.910 27.400
Exchange Income EIF-T 35.600 0.140 0.39 16:00 36.080 35.200 118,070 43.000 25.800
Stantec Inc. STN-T 35.050 -0.080 -0.23 16:00 35.300 35.000 215,633 37.130 30.240
Sleep Country Canada Holdings ZZZ-T 33.980 -0.130 -0.38 16:00 34.300 33.840 328,005 42.360 27.860
North West Company NWC-T 31.120 -0.470 -1.49 16:00 31.740 31.060 226,989 33.740 26.060
Dorel Industries DII.B-T 30.990 0.290 0.94 16:00 31.330 30.430 108,027 40.850 28.310
Dorel Industries DII.B-T 30.990 0.290 0.94 16:00 31.330 30.430 108,027 40.850 28.310
Great Canadian Gaming GC-T 29.700 0.400 1.37 16:00 29.970 29.140 227,063 35.340 22.500
Enbridge Income Fund Holdings ENF-T 29.700 0.040 0.13 16:00 29.900 29.600 589,928 36.310 27.930
Russel Metals RUS-T 28.840 0.080 0.28 16:00 29.140 28.670 194,889 29.780 23.670
Badger Daylighting BAD-T 27.910 -0.700 -2.45 16:00 28.730 27.890 294,447 36.220 21.510
Parkland Fuel Corp. PKI-T 26.750 0.040 0.15 16:00 26.860 26.710 503,665 32.450 23.410
Sierra Wireless SW-T 26.420 0.200 0.76 16:00 26.850 26.320 275,736 43.160 20.890
Transcontinental Inc. TCL.A-T 25.910 -0.180 -0.69 16:00 26.060 25.530 265,707 31.955 20.220
Transcontinental Inc. TCL.A-T 25.910 -0.180 -0.69 16:00 26.060 25.530 265,707 31.955 20.220
Cara Operations CARA-T 25.780 0.730 2.91 16:00 25.860 25.080 49,202 27.470 21.200
Air Canada AC-T 25.390 0.270 1.07 16:00 25.720 25.130 1,804,562 28.700 12.490
Northview Apartment REIT NVU.UN-T 25.330 0.160 0.64 16:00 25.480 25.050 257,384 25.650 18.850
Wajax Corp. WJX-T 23.060 -0.360 -1.54 16:00 23.490 22.900 38,794 25.740 18.490
Valener Inc. VNR-T 23.080 0.010 0.04 16:00 23.220 23.020 26,421 23.280 20.310
Morneau Shepell Inc. MSI-T 22.240 -0.300 -1.33 16:00 22.680 22.180 95,742 22.740 18.320
Boston Pizza Royalties BPF.UN-T 22.370 0.250 1.13 16:00 22.370 22.100 13,641 23.500 20.520
Cott Corp. BCB-T 21.360 -0.310 -1.43 16:00 21.810 21.320 248,391 22.750 13.520
Intertape Polymer Group ITP-T 21.000 0.000 0.00 16:00 21.440 21.000 240,543 25.490 17.490
Interfor Corporation IFP-T 21.040 0.040 0.19 16:00 21.230 20.920 264,449 22.430 13.490
AGT Food and Ingredients AGT-T 20.020 -0.130 -0.65 16:00 20.270 19.600 78,770 37.460 17.850
Aecon Group ARE-T 19.900 -0.010 -0.05 16:00 19.930 19.880 233,044 20.040 14.130
Alaris Royalty AD-T 19.070 0.000 0.00 16:00 19.250 19.030 196,424 24.230 17.900
Chemtrade Logistics Inc Fd CHE.UN-T 18.880 0.020 0.11 16:00 19.030 18.820 510,439 20.020 17.050
Sienna Senior Living Inc. SIA-T 18.650 -0.030 -0.16 16:00 18.900 18.620 191,702 18.880 16.070
Acadian Timber Corp. ADN-T 18.770 -0.070 -0.37 16:00 18.850 18.750 14,276 20.120 17.000
HNZ Group Inc. HNZ-T 18.640 0.040 0.22 15:50 18.640 18.610 18,816 18.660 11.800
Savaria Corp. SIS-T 17.650 0.370 2.14 16:00 17.910 17.350 103,442 18.230 10.180
Kirkland Lake Gold KL-T 17.130 -0.370 -2.11 16:00 17.750 17.040 3,006,064 19.060 6.330
Polaris Infrastructure Inc. PIF-T 17.220 -0.020 -0.12 15:59 17.330 17.170 3,260 19.980 13.150
Pason Systems PSI-T 17.060 -0.210 -1.22 16:00 17.310 17.005 233,441 22.360 16.650
Gluskin Sheff + Associates Inc GS-T 16.570 0.390 2.41 16:00 16.680 16.120 129,592 19.930 14.750
GDI Integrated Facility Serv. GDI-T 16.180 -0.710 -4.20 16:00 16.660 16.180 2,483 18.600 14.850
Martinrea International. MRE-T 15.450 0.250 1.64 16:00 15.680 15.100 501,986 15.715 7.970
ATS Automation Tooling Systems ATA-T 15.040 -0.400 -2.59 16:00 15.500 15.030 265,599 16.070 10.960