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 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Colliers International Group CIGI-T 88.500 -2.130 -2.35 10:19 90.810 88.490 21,878 109.870 67.910
Cogeco Communications CCA-T 66.420 -0.170 -0.26 10:19 67.000 66.420 7,114 94.660 62.810
Linamar Corp. LNR-T 55.000 -1.170 -2.08 10:21 56.200 54.850 41,193 80.580 52.080
WSP Global Inc. WSP-T 66.410 -0.220 -0.33 10:19 66.920 66.150 36,999 75.420 51.550
CCL Industries CCL.B-T 55.910 -0.370 -0.66 10:18 56.210 55.770 32,270 67.740 53.000
Ag Growth International AFN-T 59.510 -0.530 -0.88 10:05 59.980 59.500 4,313 64.720 47.080
Laurentian Bank of Canada LB-T 41.500 -0.210 -0.50 10:20 41.820 41.460 33,752 62.900 40.250
Norbord Inc. OSB-T 35.610 -1.230 -3.34 10:20 37.000 35.320 96,810 58.920 34.710
Great Canadian Gaming GC-T 43.730 -0.910 -2.04 10:20 44.730 43.580 26,180 55.850 28.890
Mainstreet Equity MEQ-T 46.010 -0.470 -1.01 09:34 46.010 46.010 100 48.970 36.550
Parkland Fuel Corp. PKI-T 46.340 -0.610 -1.30 10:20 46.890 46.240 54,964 47.450 23.410
Descartes Systems Group DSG-T 40.580 -0.210 -0.51 10:20 41.160 40.270 32,679 46.610 31.390
Sleep Country Canada Holdings ZZZ-T 26.990 -0.190 -0.70 10:20 27.200 26.840 21,075 39.500 26.760
Altus Group AIF-T 28.220 -0.100 -0.35 10:12 28.320 28.200 21,402 37.890 27.380
Exchange Income EIF-T 30.480 0.390 1.30 10:19 30.720 30.160 14,042 37.600 29.150
Stantec Inc. STN-T 32.130 -0.080 -0.25 10:20 32.240 32.130 8,560 37.130 30.970
Enbridge Income Fund Holdings ENF-T 32.000 -0.310 -0.96 10:20 32.280 31.980 91,096 34.290 26.360
Dorel Industries DII.B-T 22.280 -0.430 -1.89 10:20 22.830 22.280 1,330 33.750 20.980
Dorel Industries DII.B-T 22.280 -0.430 -1.89 10:20 22.830 22.280 1,330 33.750 20.980
North West Company NWC-T 27.510 -0.510 -1.82 10:20 27.970 27.400 23,824 32.900 26.500
Transcontinental Inc. TCL.A-T 21.920 -0.400 -1.79 10:19 22.330 21.780 122,025 32.890 20.420
Transcontinental Inc. TCL.A-T 21.920 -0.400 -1.79 10:19 22.330 21.780 122,025 32.890 20.420
Badger Daylighting BAD-T 27.170 0.110 0.41 10:20 27.180 26.900 10,756 32.710 22.370
Russel Metals RUS-T 25.250 -0.170 -0.67 10:20 25.460 25.170 43,218 32.650 24.390
Recipe Unlimited Corporation RECP-T 27.730 -0.520 -1.84 09:42 28.230 27.730 600 31.490 23.250
Kirkland Lake Gold KL-T 28.330 0.340 1.21 10:20 28.350 27.660 153,440 30.940 14.760
Sierra Wireless SW-T 24.210 -0.220 -0.90 10:19 24.430 24.110 10,616 30.170 19.060
Air Canada AC-T 25.500 0.010 0.04 10:20 26.040 25.150 396,511 29.110 20.330
Morneau Shepell Inc. MSI-T 27.920 -0.210 -0.75 10:18 28.090 27.910 6,808 28.570 20.000
Wajax Corp. WJX-T 25.380 0.520 2.09 10:19 25.400 25.210 9,322 28.170 20.980
Canfor Pulp Products CFX-T 22.750 -1.120 -4.69 10:20 24.050 22.690 65,434 28.120 12.680
Concordia International (D) CXR-T 26.150 -0.660 -2.46 09:46 26.750 26.040 2,135 27.880 0.160
Northview Apartment REIT NVU.UN-T 25.230 0.110 0.44 10:18 25.240 25.100 13,805 27.880 22.870
Interfor Corporation IFP-T 16.000 -0.600 -3.61 10:20 16.620 15.820 106,825 27.270 15.740
ATS Automation Tooling Systems ATA-T 21.400 -0.310 -1.43 10:20 21.740 21.270 37,331 24.670 13.690
AGT Food and Ingredients AGT-T 17.830 0.030 0.17 10:20 17.910 17.750 5,425 23.910 13.000
Valener Inc. VNR-T 18.750 -0.010 -0.05 10:19 18.800 18.650 11,933 23.280 18.100
Intertape Polymer Group ITP-T 17.960 0.090 0.50 10:19 18.000 17.800 16,176 22.840 16.630
Cott Corp. BCB-T 19.790 -0.330 -1.64 10:18 20.130 19.790 55,124 22.750 17.810
Boston Pizza Royalties BPF.UN-T 17.170 -0.020 -0.12 10:17 17.410 17.120 9,679 22.480 16.240
Pason Systems PSI-T 20.360 -0.090 -0.44 10:17 20.510 20.270 7,095 22.100 16.050
Alaris Royalty AD-T 19.590 -0.040 -0.20 10:19 19.680 19.580 6,121 21.240 15.300
Savaria Corp. SIS-T 18.570 -0.170 -0.91 10:15 18.760 18.450 17,935 20.950 14.550
Polaris Infrastructure Inc. PIF-T 10.280 -0.170 -1.63 10:16 10.460 10.280 5,045 20.750 10.030
Bonterra Energy Corp. BNE-T 16.320 -0.210 -1.27 10:20 16.440 16.270 20,076 20.290 12.260
Acadian Timber Corp. ADN-T 17.640 0.100 0.57 09:30 17.640 17.420 1,070 20.240 17.330
Aecon Group ARE-T 16.430 -0.140 -0.84 10:14 16.550 16.380 10,838 20.060 14.270
GDI Integrated Facility Serv. GDI-T 18.300 0.280 1.55 10:01 18.300 18.230 3,400 19.900 14.850
Chemtrade Logistics Inc Fd CHE.UN-T 14.240 -0.090 -0.63 10:20 14.570 14.190 51,152 19.890 14.000
Sienna Senior Living Inc. SIA-T 16.510 0.030 0.18 10:16 16.530 16.450 61,970 18.900 16.070