Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 177.
Sort by: Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of July 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Colliers International Group CIGI-T 108.130 1.380 1.29 16:00 108.500 106.640 44,758 108.390 58.510
Cogeco Communications CCA-T 69.970 -0.970 -1.37 16:00 71.200 69.910 72,509 95.210 63.600
WSP Global Inc. WSP-T 67.370 -0.850 -1.25 16:00 68.140 67.090 262,118 75.420 48.070
CCL Industries CCL.B-T 66.850 0.950 1.44 16:00 67.000 65.190 348,173 67.740 53.000
Linamar Corp. LNR-T 59.690 0.310 0.52 16:00 60.660 58.760 396,693 80.580 54.190
Ag Growth International AFN-T 54.910 -0.090 -0.16 16:00 55.220 54.880 15,564 60.630 47.080
Norbord Inc. OSB-T 51.740 -3.700 -6.67 16:00 55.540 51.150 569,679 58.920 40.510
Great Canadian Gaming GC-T 49.010 0.310 0.64 16:00 49.200 48.080 138,584 55.850 23.200
Laurentian Bank of Canada LB-T 45.910 0.220 0.48 16:00 46.100 45.690 161,259 62.900 44.510
Descartes Systems Group DSG-T 45.180 -0.200 -0.44 16:00 45.690 45.160 92,336 45.470 30.560
Mainstreet Equity MEQ-T 45.010 0.010 0.02 15:42 45.010 45.010 122 45.870 36.500
Stantec Inc. STN-T 34.050 -0.130 -0.38 16:00 34.210 33.950 102,653 37.130 30.970
Parkland Fuel Corp. PKI-T 34.280 0.320 0.94 16:00 34.400 33.620 262,365 34.430 23.410
Exchange Income EIF-T 32.960 0.670 2.07 16:00 33.450 32.310 84,557 37.600 25.800
Enbridge Income Fund Holdings ENF-T 32.010 -0.230 -0.71 16:00 32.200 31.900 412,254 33.050 26.360
Sleep Country Canada Holdings ZZZ-T 31.480 0.220 0.70 16:00 31.700 31.100 128,794 40.725 30.870
Badger Daylighting BAD-T 31.150 -0.200 -0.64 16:00 31.550 31.000 164,497 33.500 22.370
North West Company NWC-T 30.070 -0.360 -1.18 16:00 30.610 30.050 90,587 32.900 26.500
Transcontinental Inc. TCL.A-T 30.050 -0.100 -0.33 16:00 30.650 30.010 191,145 32.890 23.275
Transcontinental Inc. TCL.A-T 30.050 -0.100 -0.33 16:00 30.650 30.010 191,145 32.890 23.275
Altus Group AIF-T 29.550 0.200 0.68 16:00 29.660 29.340 52,732 37.890 25.250
Kirkland Lake Gold KL-T 28.600 -1.280 -4.28 16:00 29.310 28.350 975,296 30.650 11.430
Morneau Shepell Inc. MSI-T 27.810 0.110 0.40 16:00 27.950 27.600 116,504 27.910 19.800
Recipe Unlimited Corporation RECP-T 27.110 -0.260 -0.95 16:00 27.500 27.110 15,254 29.880 21.200
Northview Apartment REIT NVU.UN-T 26.920 -0.130 -0.48 16:00 27.090 26.920 92,298 27.880 20.680
Russel Metals RUS-T 26.990 0.280 1.05 16:00 27.320 26.650 210,898 32.650 24.610
Canfor Pulp Products CFX-T 26.010 -0.130 -0.50 16:00 26.250 25.480 97,273 26.280 11.800
Interfor Corporation IFP-T 25.100 -0.650 -2.52 16:00 25.810 24.800 317,941 27.270 17.010
Wajax Corp. WJX-T 24.190 -0.160 -0.66 16:00 24.350 24.190 22,298 27.630 18.490
Dorel Industries DII.B-T 23.920 -0.540 -2.21 16:00 24.540 23.920 9,010 35.470 20.980
Dorel Industries DII.B-T 23.920 -0.540 -2.21 16:00 24.540 23.920 9,010 35.470 20.980
Sierra Wireless SW-T 22.310 0.030 0.13 16:00 22.590 22.240 59,382 39.500 19.060
Cott Corp. BCB-T 22.050 -0.100 -0.45 16:00 22.180 21.900 119,356 22.750 17.810
Air Canada AC-T 22.340 0.880 4.10 16:00 22.640 21.690 1,817,610 29.110 18.640
Pason Systems PSI-T 20.720 -0.040 -0.19 16:00 20.770 20.590 175,267 21.960 16.050
Valener Inc. VNR-T 20.430 0.020 0.10 16:00 20.460 20.390 25,282 23.280 19.730
Acadian Timber Corp. ADN-T 19.810 -0.110 -0.55 15:59 19.920 19.750 4,865 20.240 18.050
ATS Automation Tooling Systems ATA-T 19.580 0.170 0.88 16:00 19.620 19.410 244,267 21.100 11.990
Boston Pizza Royalties BPF.UN-T 19.020 -0.140 -0.73 16:00 19.220 19.000 28,441 23.160 18.890
Bonterra Energy Corp. BNE-T 18.120 -0.070 -0.38 16:00 18.190 17.950 102,025 18.500 12.260
Gluskin Sheff + Associates Inc GS-T 16.900 0.060 0.36 16:00 16.950 16.870 48,258 19.200 14.150
Intertape Polymer Group ITP-T 16.940 -0.260 -1.51 16:00 17.340 16.750 270,491 25.380 16.875
Sienna Senior Living Inc. SIA-T 16.670 0.020 0.12 16:00 16.700 16.590 152,691 18.900 16.070
Savaria Corp. SIS-T 16.400 -0.150 -0.91 16:00 16.550 16.330 63,174 19.240 12.040
Celestica Inc. CLS-T 16.240 -0.030 -0.18 16:00 16.410 16.240 104,893 17.530 12.270
Alaris Royalty AD-T 16.410 0.340 2.12 16:00 16.440 16.010 120,335 22.910 15.300
GDI Integrated Facility Serv. GDI-T 16.040 0.000 0.00 15:56 16.070 15.990 4,965 17.500 14.850
Chemtrade Logistics Inc Fd CHE.UN-T 15.780 -0.040 -0.25 16:00 15.850 15.720 141,178 20.020 14.380
Killam Apartment REIT KMP.UN-T 15.370 -0.050 -0.32 16:00 15.460 15.280 239,995 15.740 12.170
Aecon Group ARE-T 15.350 0.180 1.19 16:00 15.440 15.230 481,136 20.060 14.130