Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 181.
Sort by: 52 Week High - Descending (Click on a column heading to sort up or down)
Company Symbol As of January 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Cogeco Communications CCA-T 77.580 0.460 0.60 10:02 77.860 76.910 9,042 95.210 68.690
Linamar Corp. LNR-T 73.450 0.330 0.45 10:03 73.730 72.910 27,316 80.580 54.360
Colliers International Group CIGI-T 79.000 1.040 1.33 09:56 79.000 78.540 1,589 80.090 46.290
CCL Industries CCL.B-T 58.990 0.910 1.57 10:03 59.090 58.050 21,817 71.320 51.352
Laurentian Bank of Canada LB-T 52.930 0.020 0.04 10:03 53.110 52.710 55,040 62.900 51.570
WSP Global Inc. WSP-T 61.880 0.170 0.28 10:03 61.880 61.380 10,846 61.990 43.560
Ag Growth International AFN-T 60.190 0.100 0.17 10:00 60.590 60.140 7,589 60.630 47.080
Norbord Inc. OSB-T 44.140 0.360 0.82 10:03 44.180 43.500 18,342 51.750 31.380
Mainstreet Equity MEQ-T 42.510 0.000 0.00 Jan 18 0.000 0.000 0 44.440 32.760
Sierra Wireless SW-T 24.340 -0.130 -0.53 10:02 24.530 24.300 7,302 43.160 20.990
Exchange Income EIF-T 33.840 0.090 0.27 10:03 34.020 33.660 10,285 42.450 25.800
Sleep Country Canada Holdings ZZZ-T 34.700 -0.110 -0.32 10:02 34.860 34.510 20,111 42.360 28.000
Descartes Systems Group DSG-T 35.830 0.220 0.62 09:59 35.830 35.600 8,829 39.910 27.780
Dorel Industries DII.B-T 31.540 0.120 0.38 09:59 31.780 31.330 2,710 38.090 28.310
Dorel Industries DII.B-T 31.540 0.120 0.38 09:59 31.780 31.330 2,710 38.090 28.310
Altus Group AIF-T 35.170 0.120 0.34 09:48 35.190 34.920 6,370 37.890 25.250
AGT Food and Ingredients AGT-T 22.010 0.190 0.87 10:00 22.010 21.690 6,299 37.460 17.850
Stantec Inc. STN-T 35.350 0.100 0.28 09:59 35.370 35.120 11,809 37.130 30.240
Enbridge Income Fund Holdings ENF-T 29.040 -0.030 -0.10 10:02 29.180 29.020 35,680 36.310 27.930
Badger Daylighting BAD-T 27.480 0.230 0.84 10:03 27.500 27.250 5,668 36.220 21.510
Great Canadian Gaming GC-T 34.740 0.130 0.38 10:04 34.980 34.700 26,953 35.340 22.500
North West Company NWC-T 29.210 -0.120 -0.41 09:59 29.400 29.060 9,664 33.740 28.450
Parkland Fuel Corp. PKI-T 27.920 -0.050 -0.18 10:01 27.990 27.900 35,607 32.450 23.410
Transcontinental Inc. TCL.A-T 24.800 -0.100 -0.40 10:03 24.910 24.760 10,331 31.955 20.220
Transcontinental Inc. TCL.A-T 24.800 -0.100 -0.40 10:03 24.910 24.760 10,331 31.955 20.220
Russel Metals RUS-T 30.530 -0.030 -0.10 10:01 30.540 30.385 8,168 30.710 23.670
Air Canada AC-T 22.880 -0.080 -0.35 10:03 23.030 22.870 75,594 28.700 12.490
Cara Operations CARA-T 25.260 0.150 0.60 09:43 25.260 25.120 3,044 27.470 21.200
Bonterra Energy Corp. BNE-T 14.030 -0.170 -1.20 10:01 14.170 14.010 32,702 26.600 13.440
Wajax Corp. WJX-T 23.310 0.000 0.00 Jan 18 0.000 0.000 140 25.740 18.490
Northview Apartment REIT NVU.UN-T 25.070 0.010 0.04 10:03 25.100 25.010 9,234 25.650 19.830
Intertape Polymer Group ITP-T 22.455 0.095 0.42 10:01 22.460 22.340 5,253 25.410 17.490
Alaris Royalty AD-T 19.670 0.200 1.03 10:02 19.680 19.460 13,343 23.840 17.900
Boston Pizza Royalties BPF.UN-T 21.680 -0.020 -0.09 09:42 21.790 21.680 2,478 23.500 20.520
Interfor Corporation IFP-T 23.120 0.310 1.36 09:56 23.230 22.870 70,363 23.360 13.490
Valener Inc. VNR-T 22.300 -0.070 -0.31 10:02 22.370 22.260 10,030 23.280 20.310
Cott Corp. BCB-T 21.040 0.160 0.77 10:00 21.130 20.930 14,603 22.750 13.520
Morneau Shepell Inc. MSI-T 22.400 0.110 0.49 09:59 22.490 22.290 2,208 22.740 18.320
Pason Systems PSI-T 19.000 -0.150 -0.78 10:03 19.150 18.780 11,419 22.360 16.650
High Liner Foods HLF-T 14.110 -0.020 -0.14 10:01 14.130 14.100 4,019 21.600 12.800
Kirkland Lake Gold KL-T 20.170 0.200 1.00 10:03 20.200 19.850 134,858 20.970 8.160
Acadian Timber Corp. ADN-T 18.880 -0.170 -0.89 09:30 18.880 18.880 300 20.120 17.000
Aecon Group ARE-T 19.900 0.010 0.05 10:03 19.910 19.850 9,271 20.040 14.130
Chemtrade Logistics Inc Fd CHE.UN-T 17.470 0.060 0.34 09:50 17.500 17.410 7,421 20.020 17.050
Polaris Infrastructure Inc. PIF-T 17.350 0.060 0.35 09:47 17.350 17.350 100 19.980 13.150
Celestica Inc. CLS-T 14.250 0.200 1.42 10:03 14.300 14.050 58,200 19.940 12.620
Gluskin Sheff + Associates Inc GS-T 15.990 -0.050 -0.31 10:03 16.120 15.980 3,959 19.930 14.750
Medical Facilities Corp. DR-T 14.310 0.010 0.07 10:02 14.450 14.310 14,300 19.900 11.140
Savaria Corp. SIS-T 18.630 0.020 0.11 10:03 18.730 18.630 3,500 19.090 10.180
Sienna Senior Living Inc. SIA-T 18.320 -0.010 -0.05 10:00 18.360 18.310 2,201 18.900 16.670