Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 181.
Sort by: High - Descending (Click on a column heading to sort up or down)
Company Symbol As of January 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Cogeco Communications CCA-T 77.480 -0.510 -0.65 16:00 78.650 77.100 93,733 95.210 68.690
Colliers International Group CIGI-T 77.730 1.720 2.26 16:00 78.150 76.140 24,144 80.090 46.290
Linamar Corp. LNR-T 73.310 0.630 0.87 16:00 73.550 71.510 197,102 80.580 54.360
WSP Global Inc. WSP-T 61.760 0.510 0.83 16:00 61.980 61.260 112,351 61.790 43.560
Ag Growth International AFN-T 58.070 -0.440 -0.75 16:00 59.090 57.830 58,480 60.260 47.080
CCL Industries CCL.B-T 57.410 0.160 0.28 16:27 57.690 57.190 296,276 71.320 51.042
Laurentian Bank of Canada LB-T 53.020 -0.360 -0.67 16:00 53.630 52.940 373,440 62.900 51.570
Mainstreet Equity MEQ-T 43.250 -0.010 -0.02 13:35 43.500 43.250 460 44.440 32.760
Norbord Inc. OSB-T 42.760 0.300 0.71 16:00 42.910 41.910 266,410 51.750 31.380
Stantec Inc. STN-T 35.380 -0.250 -0.70 16:00 35.700 35.325 164,132 37.130 30.240
Altus Group AIF-T 35.500 0.460 1.31 16:00 35.540 35.080 370,849 37.890 25.250
Descartes Systems Group DSG-T 35.030 0.030 0.09 16:00 35.470 34.970 153,211 39.910 27.780
Sleep Country Canada Holdings ZZZ-T 34.610 0.160 0.46 16:00 34.830 34.290 58,212 42.360 28.000
Great Canadian Gaming GC-T 34.390 0.060 0.17 16:00 34.500 34.090 135,944 35.340 22.500
Exchange Income EIF-T 33.580 0.150 0.45 16:00 33.970 33.330 53,124 42.630 25.800
Dorel Industries DII.B-T 32.080 -0.220 -0.68 16:00 32.490 31.950 15,660 38.950 28.310
Dorel Industries DII.B-T 32.080 -0.220 -0.68 16:00 32.490 31.950 15,660 38.950 28.310
Russel Metals RUS-T 30.570 0.220 0.72 16:00 30.710 30.220 149,071 30.480 23.670
Enbridge Income Fund Holdings ENF-T 29.210 -0.010 -0.03 16:00 29.260 29.075 338,026 36.310 27.930
North West Company NWC-T 28.860 0.020 0.07 16:00 28.900 28.510 179,726 33.740 28.450
Badger Daylighting BAD-T 27.100 0.560 2.11 16:00 28.730 26.560 559,520 36.220 21.510
Parkland Fuel Corp. PKI-T 27.900 -0.300 -1.06 16:00 28.210 27.600 515,881 32.450 23.410
Cara Operations CARA-T 25.740 0.420 1.66 16:00 26.000 25.310 15,092 27.470 21.200
Northview Apartment REIT NVU.UN-T 24.940 0.160 0.65 16:00 25.000 24.770 114,788 25.650 19.830
Sierra Wireless SW-T 24.710 0.330 1.35 16:00 24.900 24.380 108,817 43.160 20.990
Transcontinental Inc. TCL.A-T 24.780 -0.020 -0.08 16:00 24.890 24.630 101,390 31.955 20.220
Transcontinental Inc. TCL.A-T 24.780 -0.020 -0.08 16:00 24.890 24.630 101,390 31.955 20.220
Wajax Corp. WJX-T 23.200 -0.060 -0.26 16:00 23.550 23.140 14,852 25.740 18.490
Air Canada AC-T 22.910 -0.160 -0.69 16:00 23.290 22.580 1,283,747 28.700 12.490
Interfor Corporation IFP-T 22.700 0.430 1.93 16:00 22.880 22.290 179,312 23.360 13.490
Intertape Polymer Group ITP-T 22.360 -0.220 -0.97 16:00 22.650 22.010 211,189 25.410 17.490
Valener Inc. VNR-T 22.350 0.010 0.04 16:00 22.500 22.330 23,591 23.280 20.310
AGT Food and Ingredients AGT-T 22.350 0.090 0.40 16:00 22.460 22.150 51,772 37.460 17.850
Morneau Shepell Inc. MSI-T 22.290 -0.030 -0.13 16:00 22.410 22.280 33,479 22.740 18.320
Boston Pizza Royalties BPF.UN-T 21.810 0.140 0.65 15:52 21.880 21.500 14,001 23.500 20.520
Cott Corp. BCB-T 21.060 0.670 3.29 16:00 21.250 20.410 233,317 22.750 13.520
Kirkland Lake Gold KL-T 20.740 -0.070 -0.34 16:00 20.970 20.600 1,377,122 20.910 8.130
Alaris Royalty AD-T 19.960 -0.250 -1.24 16:00 20.355 19.960 117,333 23.840 17.900
Aecon Group ARE-T 19.850 -0.060 -0.30 16:00 19.910 19.730 462,936 20.040 14.130
Pason Systems PSI-T 19.160 0.160 0.84 16:00 19.280 19.020 121,058 22.360 16.650
Acadian Timber Corp. ADN-T 19.000 0.000 0.00 15:53 19.160 18.910 6,742 20.120 17.000
Savaria Corp. SIS-T 18.730 0.080 0.43 16:00 18.950 18.640 59,341 19.090 10.180
Sienna Senior Living Inc. SIA-T 18.360 0.200 1.10 16:00 18.410 18.120 111,953 18.900 16.640
Polaris Infrastructure Inc. PIF-T 17.640 -0.160 -0.90 15:58 18.200 17.630 5,525 19.980 13.150
Chemtrade Logistics Inc Fd CHE.UN-T 17.350 -0.150 -0.86 16:00 17.500 17.250 395,209 20.020 17.050
ATS Automation Tooling Systems ATA-T 17.150 0.430 2.57 16:00 17.220 16.740 359,307 17.030 11.230
GDI Integrated Facility Serv. GDI-T 16.400 0.330 2.05 15:05 16.400 16.040 5,664 18.600 14.850
Gluskin Sheff + Associates Inc GS-T 15.510 -0.690 -4.26 16:00 16.060 15.370 322,577 19.930 14.750
Martinrea International. MRE-T 15.510 0.110 0.71 16:00 15.540 15.320 399,382 16.790 7.970
Altius Minerals Corp ALS-T 14.820 -0.140 -0.94 16:00 15.100 14.760 44,516 15.580 10.050