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 June 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Cogeco Communications CCA-T 66.900 -0.710 -1.05 16:00 67.780 66.550 104,728 95.210 65.550
Linamar Corp. LNR-T 61.850 -0.770 -1.23 16:00 62.770 61.140 303,268 80.580 60.500
Colliers International Group CIGI-T 99.420 2.690 2.78 16:00 99.820 96.700 78,111 98.990 58.510
CCL Industries CCL.B-T 65.450 0.390 0.60 16:00 65.720 64.950 217,454 67.740 53.000
WSP Global Inc. WSP-T 72.700 -1.230 -1.66 16:00 74.320 72.520 385,072 75.420 48.070
Ag Growth International AFN-T 57.570 0.880 1.55 16:00 57.580 56.300 23,894 60.630 47.080
Laurentian Bank of Canada LB-T 45.300 0.320 0.71 16:00 45.400 45.010 288,057 62.900 44.600
Norbord Inc. OSB-T 54.960 0.190 0.35 16:00 55.130 54.590 185,459 58.920 38.690
Mainstreet Equity MEQ-T 42.150 0.000 0.00 Jun 19 0.000 0.000 0 44.440 36.110
Sleep Country Canada Holdings ZZZ-T 34.640 0.300 0.87 16:00 34.900 34.430 33,370 42.360 31.070
Stantec Inc. STN-T 34.220 -0.030 -0.09 16:00 34.390 34.120 78,552 37.130 30.970
Descartes Systems Group DSG-T 42.140 0.300 0.72 16:00 42.500 41.820 73,629 41.930 30.290
North West Company NWC-T 29.640 0.130 0.44 16:00 29.800 29.510 69,569 32.930 26.500
Enbridge Income Fund Holdings ENF-T 29.410 0.120 0.41 16:00 29.650 29.330 505,425 32.660 26.360
Exchange Income EIF-T 33.870 0.130 0.39 16:00 34.220 33.800 44,046 37.600 25.800
Altus Group AIF-T 29.990 0.290 0.98 16:00 30.300 29.700 63,702 37.890 25.250
Russel Metals RUS-T 28.510 -0.190 -0.66 16:00 28.810 28.400 68,538 32.650 24.610
Parkland Fuel Corp. PKI-T 32.980 0.550 1.70 16:00 33.060 32.400 425,412 32.620 23.410
Transcontinental Inc. TCL.A-T 31.280 -1.270 -3.90 16:00 32.680 31.080 503,152 32.890 23.275
Transcontinental Inc. TCL.A-T 31.280 -1.270 -3.90 16:00 32.680 31.080 503,152 32.890 23.275
Great Canadian Gaming GC-T 48.000 -5.880 -10.91 16:00 53.900 44.960 1,232,562 55.850 23.120
Badger Daylighting BAD-T 31.350 0.430 1.39 16:00 31.580 30.930 107,828 33.500 22.370
Recipe Unlimited Corporation RECP-T 27.150 0.310 1.15 16:00 27.180 26.750 9,442 29.880 21.200
Dorel Industries DII.B-T 22.870 0.090 0.40 16:00 22.990 22.530 27,948 35.470 20.980
Dorel Industries DII.B-T 22.870 0.090 0.40 16:00 22.990 22.530 27,948 35.470 20.980
Northview Apartment REIT NVU.UN-T 25.920 -0.130 -0.50 16:00 26.150 25.880 190,284 27.880 20.300
Morneau Shepell Inc. MSI-T 27.600 0.050 0.18 16:00 27.750 27.470 78,194 27.740 19.800
Valener Inc. VNR-T 20.120 -0.020 -0.10 16:00 20.270 20.030 55,062 23.280 19.730
Boston Pizza Royalties BPF.UN-T 19.940 0.000 0.00 15:58 19.970 19.860 14,707 23.480 19.360
Sierra Wireless SW-T 21.590 0.070 0.33 16:00 21.660 21.340 58,926 40.310 19.060
Wajax Corp. WJX-T 25.720 -0.280 -1.08 16:00 26.090 25.680 8,792 27.630 18.490
Acadian Timber Corp. ADN-T 19.740 -0.010 -0.05 15:59 19.830 19.730 4,491 20.240 18.050
Cott Corp. BCB-T 21.670 0.140 0.65 16:00 21.720 21.540 97,299 22.750 17.670
Intertape Polymer Group ITP-T 18.200 0.190 1.05 16:00 18.370 18.100 94,965 25.410 17.490
Interfor Corporation IFP-T 24.550 0.340 1.40 16:00 24.590 24.140 275,331 27.270 17.010
Air Canada AC-T 23.520 0.380 1.64 16:00 23.640 22.940 1,170,393 29.110 16.950
Sienna Senior Living Inc. SIA-T 17.010 -0.130 -0.76 16:00 17.200 16.980 92,643 18.900 16.250
Pason Systems PSI-T 20.700 0.330 1.62 16:00 20.860 20.300 132,344 21.120 16.050
Alaris Royalty AD-T 16.560 -0.120 -0.72 16:00 16.780 16.540 113,709 23.450 15.300
GDI Integrated Facility Serv. GDI-T 16.140 0.020 0.12 14:54 16.140 15.635 33,324 17.500 14.850
AGT Food and Ingredients AGT-T 15.170 0.230 1.54 15:59 15.310 14.970 29,209 28.950 14.750
Chemtrade Logistics Inc Fd CHE.UN-T 15.250 -0.020 -0.13 16:00 15.340 15.190 66,101 20.020 14.380
Gluskin Sheff + Associates Inc GS-T 16.860 0.130 0.78 16:00 16.940 16.720 60,877 19.200 14.150
Aecon Group ARE-T 15.520 0.020 0.13 16:00 15.740 15.430 456,996 20.060 14.130
Morguard Real Estate Inv Trust MRT.UN-T 13.340 -0.010 -0.07 15:59 13.410 13.320 12,275 14.950 12.930
Polaris Infrastructure Inc. PIF-T 13.700 0.670 5.14 16:00 13.820 13.230 132,128 20.750 12.570
Celestica Inc. CLS-T 15.540 -0.150 -0.96 16:00 15.770 15.540 72,642 18.400 12.270
Bonterra Energy Corp. BNE-T 16.010 0.040 0.25 16:00 16.190 15.960 42,218 17.590 12.260
Algonquin Power & Utilities AQN-T 12.690 -0.010 -0.08 16:00 12.770 12.610 2,119,352 14.400 12.180
Crombie REIT CRR.UN-T 13.090 0.070 0.54 16:00 13.140 12.990 88,360 14.580 12.140