Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 179.
Sort by: 52 Week High - Descending (Click on a column heading to sort up or down)
Company Symbol As of April 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Cogeco Communications CCA-T 67.700 0.130 0.19 16:00 67.970 67.400 54,222 95.210 66.040
Colliers International Group CIGI-T 88.230 -1.010 -1.13 16:00 89.350 87.690 29,815 91.360 58.510
Linamar Corp. LNR-T 72.250 -0.800 -1.10 16:00 72.880 71.810 71,963 80.580 55.250
CCL Industries CCL.B-T 62.590 -2.200 -3.40 16:00 64.690 62.200 272,799 71.320 53.000
WSP Global Inc. WSP-T 62.530 -1.220 -1.91 16:00 64.250 62.350 305,582 63.830 47.620
Laurentian Bank of Canada LB-T 48.330 0.420 0.88 16:00 48.470 47.980 137,147 62.900 46.570
Ag Growth International AFN-T 52.140 -0.570 -1.08 16:00 53.010 51.850 14,918 60.630 47.080
Norbord Inc. OSB-T 52.840 0.050 0.09 16:00 53.640 52.220 342,615 53.940 38.000
Mainstreet Equity MEQ-T 41.490 0.140 0.34 16:10 41.510 40.200 2,730 44.440 35.720
Sierra Wireless SW-T 21.690 -0.270 -1.23 16:00 22.030 21.470 118,025 43.160 19.060
Sleep Country Canada Holdings ZZZ-T 33.740 -0.260 -0.76 16:00 34.170 33.270 100,740 42.360 31.070
Descartes Systems Group DSG-T 37.520 0.170 0.46 16:00 37.680 37.190 143,438 39.910 30.240
Exchange Income EIF-T 32.410 0.470 1.47 16:00 32.530 31.970 31,224 39.310 25.800
Great Canadian Gaming GC-T 35.590 0.540 1.54 16:15 35.710 34.980 193,231 38.560 22.950
Altus Group AIF-T 31.840 -0.140 -0.44 16:00 32.060 31.740 69,037 37.890 25.250
Stantec Inc. STN-T 31.700 -0.050 -0.16 16:00 31.850 31.590 72,199 37.130 30.240
Dorel Industries DII.B-T 29.300 0.190 0.65 16:00 29.550 28.780 18,379 36.540 26.900
Dorel Industries DII.B-T 29.300 0.190 0.65 16:00 29.550 28.780 18,379 36.540 26.900
Badger Daylighting BAD-T 27.020 0.230 0.86 16:00 27.080 26.720 131,203 35.910 21.510
Enbridge Income Fund Holdings ENF-T 28.440 -0.160 -0.56 16:00 28.810 28.330 361,314 34.270 26.360
North West Company NWC-T 27.540 -0.030 -0.11 16:00 27.640 27.480 47,198 33.740 26.500
Russel Metals RUS-T 28.670 -0.070 -0.24 16:00 29.110 28.440 112,153 32.650 23.670
AGT Food and Ingredients AGT-T 16.210 -0.300 -1.82 16:00 16.660 16.080 21,703 32.480 14.750
Parkland Fuel Corp. PKI-T 29.300 -0.480 -1.61 16:00 29.840 29.140 265,515 32.450 23.410
Transcontinental Inc. TCL.A-T 26.600 -0.140 -0.52 16:00 26.880 26.400 129,860 31.955 23.275
Transcontinental Inc. TCL.A-T 26.600 -0.140 -0.52 16:00 26.880 26.400 129,860 31.955 23.275
Cara Operations CARA-T 27.640 0.250 0.91 16:00 27.640 27.330 23,203 29.880 21.200
Air Canada AC-T 25.710 -0.530 -2.02 16:00 26.350 25.640 1,094,215 29.110 12.490
Interfor Corporation IFP-T 24.230 -0.940 -3.73 16:00 24.800 23.800 776,703 26.500 17.010
Northview Apartment REIT NVU.UN-T 25.390 -0.270 -1.05 16:00 25.710 25.350 55,163 26.200 20.300
Wajax Corp. WJX-T 23.800 0.180 0.76 16:00 23.800 23.270 7,047 26.010 18.490
Morneau Shepell Inc. MSI-T 25.340 0.040 0.16 16:00 25.430 25.190 64,028 25.990 19.800
Intertape Polymer Group ITP-T 19.700 -0.330 -1.65 16:00 20.030 19.470 191,424 25.410 17.490
Boston Pizza Royalties BPF.UN-T 20.500 -0.250 -1.20 16:00 20.810 20.310 18,438 23.480 19.360
Alaris Royalty AD-T 17.750 0.500 2.90 16:00 18.000 17.300 196,787 23.450 16.240
Valener Inc. VNR-T 20.090 -0.110 -0.54 16:15 20.260 20.050 34,729 23.280 19.960
Cott Corp. BCB-T 18.080 0.080 0.44 16:00 18.110 17.810 381,290 22.750 16.540
Pason Systems PSI-T 18.210 -0.050 -0.27 16:00 18.500 18.060 77,433 22.360 16.050
Kirkland Lake Gold KL-T 21.490 -0.160 -0.74 16:00 21.910 21.040 469,348 22.280 8.670
Bonterra Energy Corp. BNE-T 15.520 0.220 1.44 16:00 15.830 15.430 265,839 21.930 12.260
High Liner Foods HLF-T 10.880 -0.410 -3.63 16:00 11.260 10.780 107,437 21.600 10.380
Polaris Infrastructure Inc. PIF-T 20.200 0.100 0.50 16:00 20.200 19.930 14,485 20.750 13.150
Acadian Timber Corp. ADN-T 19.340 0.290 1.52 16:00 19.340 19.050 6,410 20.120 17.550
Aecon Group ARE-T 18.170 -0.010 -0.06 16:00 18.220 18.150 18,495 20.060 14.130
Chemtrade Logistics Inc Fd CHE.UN-T 15.360 0.030 0.20 16:00 15.590 15.330 99,354 20.020 14.750
Celestica Inc. CLS-T 13.250 -0.130 -0.97 16:00 13.390 13.250 134,954 19.940 12.270
Savaria Corp. SIS-T 16.800 -0.110 -0.65 16:00 16.900 16.670 110,598 19.240 12.040
Gluskin Sheff + Associates Inc GS-T 14.830 0.100 0.68 16:00 14.860 14.510 63,871 19.200 14.150
Sienna Senior Living Inc. SIA-T 17.880 -0.110 -0.61 16:00 17.980 17.740 173,604 18.900 17.030
Cascades Inc. CAS-T 13.390 -0.090 -0.67 16:00 13.630 13.310 100,687 18.200 12.200