Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 177.
Sort by: 52 Week High - Descending (Click on a column heading to sort up or down)
Company Symbol As of October 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Colliers International Group CIGI-T 87.950 0.190 0.22 16:00 88.430 86.650 135,355 109.870 67.910
Cogeco Communications CCA-T 69.350 2.020 3.00 16:00 69.510 67.390 108,437 94.660 62.810
Linamar Corp. LNR-T 53.030 -0.790 -1.47 16:16 54.580 52.950 514,534 80.580 52.080
WSP Global Inc. WSP-T 65.940 -0.230 -0.35 16:00 67.160 65.920 198,876 75.420 52.400
CCL Industries CCL.B-T 55.830 0.780 1.42 16:00 55.870 55.120 368,945 67.740 53.000
Ag Growth International AFN-T 59.490 -0.510 -0.85 15:59 60.520 59.220 32,714 64.720 47.080
Laurentian Bank of Canada LB-T 41.960 0.310 0.74 16:00 42.090 41.700 209,271 62.900 40.250
Norbord Inc. OSB-T 34.270 -0.240 -0.70 16:00 35.010 33.980 318,901 58.920 33.790
Great Canadian Gaming GC-T 44.100 -0.160 -0.36 16:00 44.820 44.030 148,634 55.850 28.890
Mainstreet Equity MEQ-T 46.780 0.780 1.70 15:35 46.780 46.500 700 48.970 36.550
Parkland Fuel Corp. PKI-T 45.880 -0.400 -0.86 16:00 46.460 45.720 348,640 47.450 23.410
Descartes Systems Group DSG-T 39.880 -0.420 -1.04 16:00 40.780 39.880 146,592 46.610 31.390
Sleep Country Canada Holdings ZZZ-T 27.010 -0.010 -0.04 16:00 27.090 26.500 102,853 39.220 26.760
Altus Group AIF-T 28.410 0.050 0.18 16:00 28.570 28.110 97,164 37.890 27.380
Exchange Income EIF-T 30.700 -0.620 -1.98 16:00 31.510 30.680 62,242 37.600 29.150
Stantec Inc. STN-T 32.860 1.060 3.33 16:00 33.035 31.800 478,199 37.130 30.970
Enbridge Income Fund Holdings ENF-T 32.030 0.360 1.14 16:00 32.430 31.780 407,214 34.290 26.360
Dorel Industries DII.B-T 22.100 0.010 0.05 16:16 22.870 21.990 31,117 33.750 20.980
Dorel Industries DII.B-T 22.100 0.010 0.05 16:16 22.870 21.990 31,117 33.750 20.980
North West Company NWC-T 28.270 0.480 1.73 16:00 28.660 27.780 137,793 32.900 26.500
Transcontinental Inc. TCL.A-T 20.700 -0.340 -1.62 16:16 21.350 20.680 339,422 32.890 20.420
Transcontinental Inc. TCL.A-T 20.700 -0.340 -1.62 16:16 21.350 20.680 339,422 32.890 20.420
Badger Daylighting BAD-T 27.020 0.760 2.89 16:00 27.980 26.990 300,282 32.710 22.370
Russel Metals RUS-T 24.830 -0.080 -0.32 16:16 25.460 24.800 299,331 32.650 24.390
Recipe Unlimited Corporation RECP-T 27.300 0.530 1.98 16:00 27.310 26.130 63,892 31.490 23.250
Kirkland Lake Gold KL-T 28.370 -0.070 -0.25 16:00 29.130 28.120 840,865 30.940 14.760
Sierra Wireless SW-T 23.940 -0.360 -1.48 16:00 24.450 23.870 92,963 30.170 19.060
Air Canada AC-T 24.190 -0.220 -0.90 16:00 24.700 23.980 1,408,050 29.110 20.330
Morneau Shepell Inc. MSI-T 27.880 -0.010 -0.04 16:16 28.040 27.710 117,583 28.570 20.000
Wajax Corp. WJX-T 24.220 -0.540 -2.18 16:00 25.000 24.180 10,568 28.170 20.980
Canfor Pulp Products CFX-T 23.000 0.250 1.10 16:00 23.440 22.700 179,285 28.120 12.680
Concordia International (D) CXR-T 26.010 -0.670 -2.51 15:55 27.260 24.450 61,319 27.880 0.160
Northview Apartment REIT NVU.UN-T 25.840 0.500 1.97 16:00 25.960 25.390 138,767 27.880 22.870
Interfor Corporation IFP-T 16.220 -0.130 -0.80 16:00 16.340 15.680 803,402 27.270 15.220
ATS Automation Tooling Systems ATA-T 21.420 0.210 0.99 16:16 21.870 21.160 381,363 24.670 13.690
AGT Food and Ingredients AGT-T 17.750 0.160 0.91 15:59 17.860 17.610 16,042 23.910 13.000
Valener Inc. VNR-T 19.100 0.370 1.98 16:00 19.280 18.680 84,640 23.280 18.100
Intertape Polymer Group ITP-T 17.960 0.070 0.39 16:00 18.050 17.820 148,288 22.840 16.630
Cott Corp. BCB-T 19.330 -0.050 -0.26 16:00 19.510 19.190 223,766 22.750 17.810
Boston Pizza Royalties BPF.UN-T 17.210 0.260 1.53 16:00 17.250 16.990 26,240 22.480 16.240
Pason Systems PSI-T 20.140 0.000 0.00 16:16 20.300 20.050 87,967 22.100 16.050
Alaris Royalty AD-T 19.940 0.030 0.15 16:16 20.240 19.870 146,276 21.140 15.300
Savaria Corp. SIS-T 17.950 -0.470 -2.55 16:00 18.480 17.870 103,962 20.950 14.600
Polaris Infrastructure Inc. PIF-T 10.350 -0.010 -0.10 15:59 10.410 10.270 10,555 20.750 10.030
Bonterra Energy Corp. BNE-T 16.600 0.360 2.22 16:00 16.820 16.460 88,138 20.290 12.260
Acadian Timber Corp. ADN-T 17.660 0.070 0.40 15:59 17.700 17.550 11,092 20.240 17.330
Aecon Group ARE-T 16.550 0.070 0.42 16:00 16.720 16.470 458,293 20.060 14.270
GDI Integrated Facility Serv. GDI-T 18.230 0.020 0.11 12:24 18.230 18.110 750 19.900 14.850
Chemtrade Logistics Inc Fd CHE.UN-T 14.250 0.050 0.35 16:00 14.410 14.190 199,469 19.890 14.000
Sienna Senior Living Inc. SIA-T 16.360 0.100 0.62 16:00 16.450 16.250 187,298 18.900 16.070