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 October 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Colliers International Group CIGI-T 87.760 -1.090 -1.23 16:00 90.160 87.760 122,465 109.870 67.910
Cogeco Communications CCA-T 67.330 0.090 0.13 16:00 67.440 67.000 90,290 94.660 62.810
WSP Global Inc. WSP-T 66.170 -0.460 -0.69 16:00 66.870 66.160 243,978 75.420 51.700
Ag Growth International AFN-T 60.000 -0.340 -0.56 15:59 60.340 59.230 34,649 64.720 47.080
CCL Industries CCL.B-T 55.050 -0.650 -1.17 16:00 55.640 54.370 418,287 67.740 53.000
Linamar Corp. LNR-T 53.820 -1.140 -2.07 16:24 55.090 53.550 279,705 80.580 52.080
Parkland Fuel Corp. PKI-T 46.280 -0.220 -0.47 16:00 46.540 45.590 484,551 47.450 23.410
Great Canadian Gaming GC-T 44.260 0.400 0.91 16:00 44.710 43.610 206,388 55.850 28.890
Laurentian Bank of Canada LB-T 41.650 -0.160 -0.38 16:00 42.170 41.510 148,677 62.900 40.250
Descartes Systems Group DSG-T 40.300 -0.930 -2.26 16:00 41.420 40.270 141,408 46.610 31.390
Norbord Inc. OSB-T 34.510 0.450 1.32 16:24 34.600 33.790 546,274 58.920 33.870
Stantec Inc. STN-T 31.800 -0.210 -0.66 16:00 32.090 31.780 239,406 37.130 30.970
Enbridge Income Fund Holdings ENF-T 31.670 -0.050 -0.16 16:00 31.880 31.530 346,754 34.290 26.360
Exchange Income EIF-T 31.320 -0.110 -0.35 16:00 31.650 30.500 85,269 37.600 29.150
Kirkland Lake Gold KL-T 28.440 0.510 1.83 16:00 28.650 27.720 738,014 30.940 14.760
Altus Group AIF-T 28.360 0.250 0.89 16:00 28.560 28.040 68,873 37.890 27.380
Morneau Shepell Inc. MSI-T 27.890 -0.130 -0.46 16:00 28.250 27.730 91,430 28.570 20.000
North West Company NWC-T 27.790 -0.030 -0.11 16:00 28.000 27.480 85,219 32.900 26.500
Recipe Unlimited Corporation RECP-T 26.770 -1.040 -3.74 16:00 27.750 26.710 11,484 31.490 23.250
Sleep Country Canada Holdings ZZZ-T 27.020 -0.080 -0.30 16:24 27.240 26.870 76,447 39.220 26.760
Concordia International (D) CXR-T 26.680 -0.280 -1.04 15:59 27.160 26.070 4,228 27.880 0.160
Badger Daylighting BAD-T 26.260 -0.800 -2.96 16:00 27.060 26.110 191,596 32.710 22.370
Air Canada AC-T 24.410 -1.240 -4.83 16:00 25.720 24.230 1,713,129 29.110 20.330
Northview Apartment REIT NVU.UN-T 25.340 -0.030 -0.12 16:00 25.470 25.160 139,970 27.880 22.870
Wajax Corp. WJX-T 24.760 -0.530 -2.10 16:00 25.400 24.570 18,184 28.170 20.980
Russel Metals RUS-T 24.910 -0.130 -0.52 16:00 25.180 24.830 276,677 32.650 24.390
Sierra Wireless SW-T 24.300 -0.110 -0.45 16:00 24.490 24.150 54,809 30.170 19.060
Canfor Pulp Products CFX-T 22.750 0.710 3.22 16:00 23.070 21.770 297,809 28.120 12.680
Dorel Industries DII.B-T 22.090 -0.280 -1.25 16:24 22.520 21.950 21,549 33.750 20.980
Dorel Industries DII.B-T 22.090 -0.280 -1.25 16:24 22.520 21.950 21,549 33.750 20.980
Transcontinental Inc. TCL.A-T 21.040 -0.630 -2.91 16:00 22.070 20.950 443,796 32.890 20.420
Transcontinental Inc. TCL.A-T 21.040 -0.630 -2.91 16:00 22.070 20.950 443,796 32.890 20.420
ATS Automation Tooling Systems ATA-T 21.210 -0.220 -1.03 16:24 21.460 20.780 506,227 24.670 13.690
Pason Systems PSI-T 20.140 -0.020 -0.10 16:24 20.290 19.900 89,789 22.100 16.050
Alaris Royalty AD-T 19.910 0.270 1.37 16:24 20.190 19.500 174,018 21.140 15.300
Cott Corp. BCB-T 19.380 -0.360 -1.82 16:24 19.810 19.350 108,213 22.750 17.810
Savaria Corp. SIS-T 18.420 -0.210 -1.13 16:00 18.770 18.370 60,606 20.950 14.550
Valener Inc. VNR-T 18.730 0.010 0.05 16:24 18.750 18.580 43,984 23.280 18.100
GDI Integrated Facility Serv. GDI-T 18.210 0.190 1.05 14:48 18.240 18.020 500 19.900 14.850
Intertape Polymer Group ITP-T 17.890 -0.190 -1.05 16:00 18.150 17.840 173,347 22.840 16.630
AGT Food and Ingredients AGT-T 17.590 -0.140 -0.79 16:00 17.770 17.550 20,954 23.910 13.000
Acadian Timber Corp. ADN-T 17.590 -0.010 -0.06 15:59 17.650 17.580 7,429 20.240 17.330
Boston Pizza Royalties BPF.UN-T 16.950 -0.190 -1.11 16:00 17.100 16.840 29,266 22.480 16.240
Sienna Senior Living Inc. SIA-T 16.260 -0.320 -1.93 16:00 16.570 16.240 149,113 18.900 16.070
Interfor Corporation IFP-T 16.350 1.000 6.51 16:24 16.530 15.220 701,774 27.270 15.310
Aecon Group ARE-T 16.480 -0.020 -0.12 16:24 16.520 16.230 224,319 20.060 14.270
Bonterra Energy Corp. BNE-T 16.240 -0.090 -0.55 16:00 16.470 16.200 112,742 20.290 12.260
Killam Apartment REIT KMP.UN-T 15.890 -0.090 -0.56 16:24 15.970 15.850 93,045 16.650 12.590
Celestica Inc. CLS-T 14.540 0.170 1.18 16:00 14.560 14.140 180,216 16.500 12.270
Medical Facilities Corp. DR-T 14.210 -0.140 -0.98 16:00 14.380 14.120 114,537 16.240 12.300