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 July 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Colliers International Group CIGI-T 106.750 1.090 1.03 16:00 106.810 104.890 22,468 108.390 58.510
Cogeco Communications CCA-T 70.940 -0.760 -1.06 16:00 71.580 70.620 68,782 95.210 63.600
Linamar Corp. LNR-T 59.380 1.760 3.05 16:00 59.420 57.160 358,122 80.580 54.190
WSP Global Inc. WSP-T 68.220 0.190 0.28 16:00 68.300 67.370 365,187 75.420 48.070
CCL Industries CCL.B-T 65.900 1.310 2.03 16:00 66.010 64.380 231,156 67.740 53.000
Laurentian Bank of Canada LB-T 45.690 0.180 0.40 16:00 45.810 45.470 119,303 62.900 44.510
Ag Growth International AFN-T 55.000 -0.020 -0.04 16:00 55.280 54.670 11,713 60.630 47.080
Norbord Inc. OSB-T 55.440 1.100 2.02 16:00 55.990 53.930 250,700 58.920 40.510
Great Canadian Gaming GC-T 48.700 0.900 1.88 16:00 49.020 47.640 108,653 55.850 23.200
Mainstreet Equity MEQ-T 45.000 -0.250 -0.55 12:06 45.010 45.000 3,300 45.870 36.500
Descartes Systems Group DSG-T 45.380 0.600 1.34 16:00 45.390 44.500 87,774 45.470 30.560
Sleep Country Canada Holdings ZZZ-T 31.260 0.210 0.68 16:00 31.380 30.900 86,509 40.725 30.870
Sierra Wireless SW-T 22.280 0.010 0.04 16:00 22.500 22.230 58,973 39.500 19.060
Altus Group AIF-T 29.350 0.310 1.07 16:00 29.470 28.980 50,615 37.890 25.250
Exchange Income EIF-T 32.290 0.430 1.35 16:00 32.430 31.680 51,645 37.600 25.800
Stantec Inc. STN-T 34.180 0.280 0.83 16:00 34.200 33.810 162,912 37.130 30.970
Dorel Industries DII.B-T 24.460 0.710 2.99 16:00 24.640 23.680 32,238 35.470 20.980
Dorel Industries DII.B-T 24.460 0.710 2.99 16:00 24.640 23.680 32,238 35.470 20.980
Parkland Fuel Corp. PKI-T 33.960 -0.270 -0.79 16:00 34.430 33.920 201,936 34.320 23.410
Badger Daylighting BAD-T 31.350 1.020 3.36 16:00 31.570 30.290 101,780 33.500 22.370
Enbridge Income Fund Holdings ENF-T 32.240 -0.480 -1.47 16:00 32.680 32.170 505,275 33.050 26.360
North West Company NWC-T 30.430 -0.210 -0.69 16:00 30.900 30.410 92,541 32.900 26.500
Transcontinental Inc. TCL.A-T 30.150 0.200 0.67 16:00 30.230 29.880 101,167 32.890 23.275
Transcontinental Inc. TCL.A-T 30.150 0.200 0.67 16:00 30.230 29.880 101,167 32.890 23.275
Russel Metals RUS-T 26.710 0.210 0.79 16:00 26.810 26.450 92,218 32.650 24.610
Kirkland Lake Gold KL-T 29.880 -0.350 -1.16 16:00 30.650 29.790 702,720 30.460 11.430
Recipe Unlimited Corporation RECP-T 27.370 0.010 0.04 15:56 27.500 27.010 106,251 29.880 21.200
Air Canada AC-T 21.460 0.730 3.52 16:15 21.630 20.655 1,454,107 29.110 18.640
AGT Food and Ingredients AGT-T 14.920 0.160 1.08 15:59 15.000 14.740 35,692 28.950 14.730
Morneau Shepell Inc. MSI-T 27.700 0.190 0.69 16:00 27.790 27.350 102,435 27.910 19.800
Northview Apartment REIT NVU.UN-T 27.050 0.130 0.48 16:00 27.160 26.920 151,154 27.880 20.680
Wajax Corp. WJX-T 24.350 -0.240 -0.98 16:00 24.640 24.200 14,132 27.630 18.490
Interfor Corporation IFP-T 25.750 0.570 2.26 16:17 26.060 25.190 459,394 27.270 17.010
Canfor Pulp Products CFX-T 26.140 0.160 0.62 16:00 26.280 25.990 121,204 26.260 11.800
Intertape Polymer Group ITP-T 17.200 -0.090 -0.52 16:00 17.330 17.050 111,799 25.380 16.875
Valener Inc. VNR-T 20.410 0.160 0.79 16:00 20.420 20.220 23,976 23.280 19.730
Boston Pizza Royalties BPF.UN-T 19.160 -0.010 -0.05 15:59 19.200 18.890 38,736 23.160 19.030
Alaris Royalty AD-T 16.070 0.300 1.90 16:00 16.090 15.750 86,388 22.910 15.300
Cott Corp. BCB-T 22.150 0.010 0.05 16:00 22.360 22.060 299,215 22.750 17.810
Pason Systems PSI-T 20.760 0.010 0.05 16:00 20.840 20.590 221,242 21.960 16.050
ATS Automation Tooling Systems ATA-T 19.410 0.140 0.73 16:00 19.430 18.980 82,337 21.100 11.990
Polaris Infrastructure Inc. PIF-T 12.990 -0.310 -2.33 16:00 13.300 12.990 32,796 20.750 12.570
Acadian Timber Corp. ADN-T 19.920 0.020 0.10 15:59 19.920 19.750 4,830 20.240 18.050
Aecon Group ARE-T 15.170 0.090 0.60 16:00 15.180 15.050 145,667 20.060 14.130
Chemtrade Logistics Inc Fd CHE.UN-T 15.820 0.030 0.19 16:00 15.900 15.640 86,712 20.020 14.380
Savaria Corp. SIS-T 16.550 -0.230 -1.37 16:00 16.770 16.520 79,866 19.240 12.040
Gluskin Sheff + Associates Inc GS-T 16.840 -0.140 -0.82 16:00 17.010 16.800 41,663 19.200 14.150
Sienna Senior Living Inc. SIA-T 16.650 0.130 0.79 16:00 16.700 16.510 199,328 18.900 16.070
Bonterra Energy Corp. BNE-T 18.190 0.120 0.66 16:00 18.240 17.930 98,050 18.500 12.260
Cascades Inc. CAS-T 12.030 0.240 2.04 16:00 12.240 11.720 241,584 18.120 11.290