Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 182.
Sort by: 52 Week High - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 18, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Cogeco Communications CCA-T 87.250 0.380 0.44 12:53 88.400 86.680 91,065 95.210 64.000
Linamar Corp. LNR-T 73.200 0.700 0.97 12:53 73.850 72.250 196,103 80.580 54.360
Colliers International Group CIGI-T 77.040 2.530 3.40 12:52 77.050 74.400 37,113 80.090 46.290
CCL Industries CCL.B-T 59.820 0.250 0.42 12:54 60.370 59.340 97,308 71.320 44.912
Laurentian Bank of Canada LB-T 56.110 0.110 0.20 12:53 56.490 55.900 145,948 62.900 51.570
Ag Growth International AFN-T 53.100 -0.350 -0.65 12:52 54.030 53.100 29,893 60.260 47.080
WSP Global Inc. WSP-T 58.940 0.050 0.08 12:53 59.360 58.590 51,970 60.180 43.560
Norbord Inc. OSB-T 44.020 0.780 1.80 12:53 44.140 43.440 125,199 51.750 31.380
Sierra Wireless SW-T 26.580 0.160 0.61 12:52 26.890 26.500 39,868 43.160 20.890
Exchange Income EIF-T 35.390 -0.210 -0.59 12:53 36.430 35.250 44,401 43.000 25.800
Sleep Country Canada Holdings ZZZ-T 34.150 0.170 0.50 12:54 34.600 33.900 85,730 42.360 27.860
Mainstreet Equity MEQ-T 41.000 0.000 0.00 Dec 15 0.000 0.000 20 41.770 32.400
Dorel Industries DII.B-T 31.790 0.800 2.58 12:46 31.790 31.040 34,273 40.850 28.310
Dorel Industries DII.B-T 31.790 0.800 2.58 12:46 31.790 31.040 34,273 40.850 28.310
Descartes Systems Group DSG-T 35.830 -0.520 -1.43 12:54 36.810 35.760 103,713 39.910 27.400
Altus Group AIF-T 36.520 0.080 0.22 12:51 36.610 36.430 28,919 37.890 25.250
AGT Food and Ingredients AGT-T 19.980 -0.040 -0.20 12:47 20.280 19.900 40,973 37.460 17.850
Stantec Inc. STN-T 35.130 0.080 0.23 12:52 35.250 34.970 104,374 37.130 30.240
Enbridge Income Fund Holdings ENF-T 29.980 0.280 0.94 12:54 30.180 29.810 258,013 36.310 27.930
Badger Daylighting BAD-T 27.340 -0.570 -2.04 12:52 28.090 27.300 144,025 36.220 21.510
Great Canadian Gaming GC-T 29.730 0.030 0.10 12:52 30.150 29.730 313,866 35.340 22.500
North West Company NWC-T 31.120 0.000 0.00 12:53 31.470 31.030 48,798 33.740 26.850
Parkland Fuel Corp. PKI-T 26.520 -0.230 -0.86 12:49 26.970 26.480 94,610 32.450 23.410
Transcontinental Inc. TCL.A-T 25.830 -0.080 -0.31 12:53 25.960 25.550 22,678 31.955 20.220
Transcontinental Inc. TCL.A-T 25.830 -0.080 -0.31 12:53 25.960 25.550 22,678 31.955 20.220
Russel Metals RUS-T 28.910 0.070 0.24 12:54 29.250 28.860 66,929 29.780 23.670
Bonterra Energy Corp. BNE-T 14.240 0.410 2.96 12:54 14.380 13.880 127,704 29.760 13.440
Air Canada AC-T 25.710 0.320 1.26 12:54 25.880 25.550 710,159 28.700 12.490
Cara Operations CARA-T 25.960 0.180 0.70 12:54 26.190 25.780 20,811 27.470 21.200
Wajax Corp. WJX-T 23.200 0.140 0.61 12:54 23.460 22.970 15,499 25.740 18.490
Northview Apartment REIT NVU.UN-T 25.150 -0.180 -0.71 12:54 25.500 25.120 32,462 25.650 18.850
Intertape Polymer Group ITP-T 21.050 0.050 0.24 12:52 21.270 20.970 62,126 25.490 17.490
Alaris Royalty AD-T 20.000 0.930 4.88 12:54 20.420 19.280 289,442 24.230 17.900
Boston Pizza Royalties BPF.UN-T 22.350 -0.020 -0.09 11:35 22.400 22.350 5,318 23.500 20.520
Valener Inc. VNR-T 23.050 -0.030 -0.13 12:50 23.220 23.050 18,909 23.280 20.310
Cott Corp. BCB-T 21.610 0.250 1.17 12:53 21.700 21.380 56,129 22.750 13.520
Morneau Shepell Inc. MSI-T 22.230 -0.010 -0.04 12:51 22.600 22.200 18,964 22.740 18.320
Interfor Corporation IFP-T 21.210 0.170 0.81 12:52 21.270 21.040 100,165 22.430 13.490
Pason Systems PSI-T 17.510 0.450 2.64 12:53 17.540 17.110 30,848 22.360 16.650
High Liner Foods HLF-T 14.900 0.580 4.05 12:52 14.980 14.330 84,359 21.600 12.800
Acadian Timber Corp. ADN-T 18.900 0.130 0.69 12:37 18.900 18.780 1,649 20.120 17.000
Aecon Group ARE-T 19.880 -0.020 -0.10 12:53 19.940 19.880 83,396 20.040 14.130
Chemtrade Logistics Inc Fd CHE.UN-T 18.910 0.030 0.16 12:53 18.990 18.770 42,754 20.020 17.050
Polaris Infrastructure Inc. PIF-T 17.210 -0.010 -0.06 12:35 17.420 17.150 6,198 19.980 13.150
Celestica Inc. CLS-T 13.550 0.160 1.19 12:54 13.560 13.320 108,717 19.940 12.620
Gluskin Sheff + Associates Inc GS-T 16.640 0.070 0.42 12:52 16.740 16.470 38,978 19.930 14.750
Medical Facilities Corp. DR-T 13.630 0.030 0.22 12:53 13.780 13.580 77,443 19.900 11.140
Kirkland Lake Gold KL-T 17.400 0.270 1.58 12:54 17.540 17.260 231,336 19.060 6.330
Sienna Senior Living Inc. SIA-T 18.450 -0.200 -1.07 12:52 18.650 18.370 80,633 18.900 16.070
HNZ Group Inc. HNZ-T 18.660 0.020 0.11 12:45 18.700 18.620 14,180 18.660 11.800