Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 182.
Sort by: Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 14, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Cogeco Communications CCA-T 87.620 -1.400 -1.57 16:00 89.200 87.470 52,391 95.210 64.000
Colliers International Group CIGI-T 75.000 -1.460 -1.91 16:00 77.040 74.900 31,883 80.090 46.290
Linamar Corp. LNR-T 65.020 -1.780 -2.66 16:00 67.300 64.970 273,149 80.580 54.360
CCL Industries CCL.B-T 59.700 0.110 0.18 16:00 60.460 59.380 233,915 71.320 43.752
WSP Global Inc. WSP-T 58.200 0.550 0.95 16:00 58.420 57.650 171,231 60.180 43.560
Laurentian Bank of Canada LB-T 56.490 -0.240 -0.42 16:00 56.860 56.300 196,379 62.900 51.570
Ag Growth International AFN-T 53.300 0.000 0.00 16:00 53.490 53.300 58,588 60.260 47.080
Norbord Inc. OSB-T 42.380 0.480 1.15 16:00 42.750 41.800 340,257 51.750 31.380
Mainstreet Equity MEQ-T 40.500 1.050 2.66 14:45 40.500 39.500 5,765 39.940 32.400
Altus Group AIF-T 36.490 -0.120 -0.33 16:00 36.800 36.310 77,404 37.890 25.250
Descartes Systems Group DSG-T 35.830 -0.440 -1.21 16:15 36.540 35.730 138,841 39.910 27.400
Exchange Income EIF-T 35.460 0.190 0.54 15:59 35.480 35.160 55,573 43.000 25.800
Stantec Inc. STN-T 35.130 -0.020 -0.06 16:00 35.370 35.010 212,144 37.130 30.240
Sleep Country Canada Holdings ZZZ-T 34.110 -0.460 -1.33 16:00 34.720 34.040 91,686 42.360 27.860
North West Company NWC-T 31.590 -0.170 -0.54 16:00 32.000 31.475 333,232 33.740 25.800
Dorel Industries DII.B-T 30.700 -0.440 -1.41 16:00 31.450 30.700 32,321 40.850 28.310
Dorel Industries DII.B-T 30.700 -0.440 -1.41 16:00 31.450 30.700 32,321 40.850 28.310
Enbridge Income Fund Holdings ENF-T 29.660 -0.150 -0.50 16:00 29.970 29.520 717,327 36.310 27.930
Great Canadian Gaming GC-T 29.300 0.000 0.00 16:00 29.380 28.890 343,696 35.340 22.500
Russel Metals RUS-T 28.760 -0.340 -1.17 16:00 29.110 28.710 91,724 29.780 23.670
Badger Daylighting BAD-T 28.610 -0.560 -1.92 16:00 29.350 28.550 109,452 36.220 21.510
Parkland Fuel Corp. PKI-T 26.710 0.260 0.98 16:00 26.900 26.440 295,165 32.450 23.410
Sierra Wireless SW-T 26.220 -0.380 -1.43 16:00 26.900 26.120 98,425 43.160 20.890
Transcontinental Inc. TCL.A-T 26.090 -0.500 -1.88 16:00 27.090 25.850 171,713 31.955 20.220
Transcontinental Inc. TCL.A-T 26.090 -0.500 -1.88 16:00 27.090 25.850 171,713 31.955 20.220
Northview Apartment REIT NVU.UN-T 25.170 -0.180 -0.71 16:00 25.360 25.140 46,700 25.650 18.850
Air Canada AC-T 25.120 -0.220 -0.87 16:15 25.420 24.870 1,469,273 28.700 12.490
Cara Operations CARA-T 25.050 0.290 1.17 16:00 25.200 24.760 20,956 27.470 21.200
Wajax Corp. WJX-T 23.420 -0.550 -2.29 16:00 23.770 23.220 22,232 25.740 18.490
Valener Inc. VNR-T 23.070 -0.020 -0.09 16:00 23.280 22.990 61,733 23.240 20.310
Morneau Shepell Inc. MSI-T 22.540 0.050 0.22 16:00 22.540 22.170 45,917 22.740 18.320
Boston Pizza Royalties BPF.UN-T 22.120 -0.100 -0.45 15:33 22.330 22.120 13,017 23.500 20.520
Cott Corp. BCB-T 21.670 -0.260 -1.19 16:00 21.940 21.570 58,833 22.750 13.520
Intertape Polymer Group ITP-T 21.000 -0.160 -0.76 16:00 21.110 20.900 119,477 25.490 17.490
Interfor Corporation IFP-T 21.000 0.630 3.09 16:15 21.000 20.340 181,141 22.430 13.490
AGT Food and Ingredients AGT-T 20.150 -0.290 -1.42 15:59 20.540 20.000 36,545 37.460 17.850
Aecon Group ARE-T 19.910 0.040 0.20 16:00 19.930 19.870 81,435 20.040 14.130
Alaris Royalty AD-T 19.070 0.080 0.42 15:59 19.190 18.940 117,484 24.230 17.900
Chemtrade Logistics Inc Fd CHE.UN-T 18.860 0.030 0.16 16:00 19.090 18.810 104,412 20.020 17.050
Acadian Timber Corp. ADN-T 18.840 -0.060 -0.32 15:56 19.100 18.750 5,758 20.120 17.000
Sienna Senior Living Inc. SIA-T 18.680 0.020 0.11 16:00 18.780 18.630 316,634 18.880 16.070
HNZ Group Inc. HNZ-T 18.600 0.000 0.00 15:41 18.600 18.590 119,000 18.660 11.750
Kirkland Lake Gold KL-T 17.500 -0.730 -4.00 16:00 18.230 17.400 756,073 19.060 6.330
Polaris Infrastructure Inc. PIF-T 17.240 -0.180 -1.03 15:59 17.460 17.180 9,678 19.980 13.150
Pason Systems PSI-T 17.270 -0.190 -1.09 16:00 17.400 17.050 75,434 22.360 16.650
Savaria Corp. SIS-T 17.280 0.420 2.49 15:59 17.380 16.970 95,747 18.230 10.180
GDI Integrated Facility Serv. GDI-T 16.890 0.030 0.18 14:33 16.890 16.820 400 18.600 14.850
Gluskin Sheff + Associates Inc GS-T 16.180 -0.330 -2.00 16:00 16.430 16.140 93,443 19.930 14.750
ATS Automation Tooling Systems ATA-T 15.440 -0.160 -1.03 16:00 15.600 15.380 41,025 16.070 10.960
Martinrea International. MRE-T 15.200 -0.170 -1.11 16:15 15.490 15.150 633,199 15.715 7.970