Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 177.
Sort by: 52 Week Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of September 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Cogeco Communications CCA-T 65.210 0.880 1.37 16:00 65.920 63.790 73,680 95.210 62.810
Colliers International Group CIGI-T 102.900 0.770 0.75 16:00 103.930 101.850 54,625 109.870 58.510
CCL Industries CCL.B-T 62.810 0.160 0.26 16:00 63.000 62.070 151,756 67.740 53.000
Linamar Corp. LNR-T 60.290 0.530 0.89 16:00 60.550 58.700 180,554 80.580 52.080
WSP Global Inc. WSP-T 70.440 0.290 0.41 16:00 70.880 69.690 183,568 75.420 51.040
Ag Growth International AFN-T 61.730 0.890 1.46 16:00 62.100 60.240 21,278 64.000 47.080
Laurentian Bank of Canada LB-T 43.640 0.590 1.37 16:00 43.670 43.080 323,795 62.900 42.155
Norbord Inc. OSB-T 49.370 -1.400 -2.76 16:15 51.010 49.180 314,948 58.920 41.300
Mainstreet Equity MEQ-T 47.000 0.500 1.08 12:14 47.000 47.000 500 48.970 36.550
Descartes Systems Group DSG-T 43.730 0.400 0.92 16:00 44.010 43.330 63,629 46.610 31.390
Stantec Inc. STN-T 33.000 0.300 0.92 16:00 33.040 32.600 107,728 37.130 30.970
Sleep Country Canada Holdings ZZZ-T 30.800 0.610 2.02 16:15 31.060 30.130 57,843 40.020 29.950
Exchange Income EIF-T 33.830 -0.030 -0.09 16:00 34.100 33.400 68,507 37.600 29.580
Great Canadian Gaming GC-T 44.720 1.000 2.29 16:00 44.950 43.740 309,757 55.850 28.890
Altus Group AIF-T 30.860 -0.100 -0.32 16:00 30.980 30.500 24,819 37.890 27.470
North West Company NWC-T 29.400 0.090 0.31 16:00 29.470 29.150 37,035 32.900 26.500
Enbridge Income Fund Holdings ENF-T 33.490 0.840 2.57 16:00 33.540 32.890 1,667,779 34.290 26.360
Russel Metals RUS-T 27.900 0.020 0.07 16:00 28.000 27.510 98,826 32.650 26.200
Transcontinental Inc. TCL.A-T 23.770 -0.030 -0.13 16:15 24.060 23.700 602,927 32.890 23.500
Transcontinental Inc. TCL.A-T 23.770 -0.030 -0.13 16:15 24.060 23.700 602,927 32.890 23.500
Parkland Fuel Corp. PKI-T 42.230 -0.120 -0.28 16:00 42.890 42.200 219,326 43.080 23.410
Badger Daylighting BAD-T 27.990 0.570 2.08 16:00 28.605 27.660 121,854 32.710 22.370
Northview Apartment REIT NVU.UN-T 26.250 -0.150 -0.57 16:00 26.480 26.170 86,389 27.880 21.840
Recipe Unlimited Corporation RECP-T 27.320 0.330 1.22 16:00 27.560 27.000 10,559 31.490 21.660
Dorel Industries DII.B-T 24.390 -0.040 -0.16 16:00 24.480 24.020 12,954 33.750 20.980
Dorel Industries DII.B-T 24.390 -0.040 -0.16 16:00 24.480 24.020 12,954 33.750 20.980
Air Canada AC-T 27.370 0.240 0.88 16:15 27.440 26.840 887,223 29.110 20.330
Morneau Shepell Inc. MSI-T 27.190 -0.010 -0.04 16:15 27.310 27.100 82,514 28.570 20.000
Valener Inc. VNR-T 19.260 -0.080 -0.41 15:59 19.370 19.220 143,613 23.280 19.300
Sierra Wireless SW-T 27.760 -0.150 -0.54 15:59 28.370 27.670 133,779 30.170 19.060
Wajax Corp. WJX-T 26.060 -0.200 -0.76 16:15 26.300 25.830 56,380 28.170 18.560
Interfor Corporation IFP-T 20.400 -1.220 -5.64 16:00 21.670 20.160 555,661 27.270 18.080
Acadian Timber Corp. ADN-T 18.790 -0.320 -1.67 15:54 19.200 18.650 13,249 20.240 18.050
Cott Corp. BCB-T 19.870 0.150 0.76 16:00 19.960 19.590 82,411 22.750 17.810
Boston Pizza Royalties BPF.UN-T 17.610 0.170 0.97 15:59 17.640 17.390 29,078 22.480 16.900
Intertape Polymer Group ITP-T 18.925 0.035 0.19 15:59 18.940 18.620 116,321 22.840 16.630
Sienna Senior Living Inc. SIA-T 17.300 -0.050 -0.29 16:00 17.390 17.295 53,986 18.900 16.070
Pason Systems PSI-T 19.840 -0.040 -0.20 16:00 20.000 19.710 100,492 22.100 16.050
Alaris Royalty AD-T 20.430 0.340 1.69 16:00 20.550 20.000 263,706 21.240 15.300
GDI Integrated Facility Serv. GDI-T 18.750 0.150 0.81 15:57 18.800 18.500 2,962 19.900 14.850
Kirkland Lake Gold KL-T 22.830 -0.930 -3.91 16:00 23.820 22.420 1,442,798 30.940 14.760
Chemtrade Logistics Inc Fd CHE.UN-T 15.380 -0.180 -1.16 16:00 15.580 15.340 148,942 20.020 14.380
Aecon Group ARE-T 16.170 -0.320 -1.94 16:00 16.460 16.080 327,076 20.060 14.270
Gluskin Sheff + Associates Inc GS-T 15.870 -0.140 -0.87 16:00 16.270 15.850 115,133 19.200 14.150
Savaria Corp. SIS-T 20.040 0.240 1.21 16:15 20.150 19.750 160,270 20.950 13.630
AGT Food and Ingredients AGT-T 18.160 0.080 0.44 15:58 18.160 18.070 8,141 27.100 13.000
Canfor Pulp Products CFX-T 27.480 -0.150 -0.54 16:00 27.750 27.420 64,171 28.120 12.680
Killam Apartment REIT KMP.UN-T 16.550 0.020 0.12 16:00 16.650 16.375 153,840 16.600 12.590
Medical Facilities Corp. DR-T 14.780 -0.080 -0.54 16:00 14.960 14.680 88,838 16.240 12.300
Celestica Inc. CLS-T 15.080 -0.240 -1.57 16:15 15.340 14.950 159,422 16.500 12.270