Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 180.
Sort by: 52 Week Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of February 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Cogeco Communications CCA-T 72.650 -0.970 -1.32 16:00 73.500 72.385 181,038 95.210 68.690
Colliers International Group CIGI-T 80.980 -0.210 -0.26 16:00 82.000 80.710 121,026 86.500 58.510
Linamar Corp. LNR-T 70.060 0.520 0.75 16:00 70.310 69.040 117,057 80.580 54.360
CCL Industries CCL.B-T 57.310 0.860 1.52 16:15 58.090 56.270 320,192 71.320 53.000
Laurentian Bank of Canada LB-T 51.890 0.020 0.04 16:15 52.250 51.670 160,583 62.900 51.260
Ag Growth International AFN-T 55.880 0.500 0.90 16:00 56.790 55.460 60,048 60.630 47.080
WSP Global Inc. WSP-T 58.830 0.310 0.53 16:00 59.340 58.290 153,734 62.590 44.500
Norbord Inc. OSB-T 45.430 -0.830 -1.79 16:15 46.620 45.360 235,386 51.750 36.100
Mainstreet Equity MEQ-T 39.990 0.590 1.50 15:59 39.990 39.250 7,210 44.440 33.500
Stantec Inc. STN-T 36.230 0.540 1.51 16:00 36.260 35.590 198,563 37.130 30.240
Sleep Country Canada Holdings ZZZ-T 33.950 0.190 0.56 16:00 34.850 33.760 160,705 42.360 28.930
Dorel Industries DII.B-T 29.730 -0.220 -0.73 16:00 30.130 29.500 23,494 36.540 28.310
Dorel Industries DII.B-T 29.730 -0.220 -0.73 16:00 30.130 29.500 23,494 36.540 28.310
Descartes Systems Group DSG-T 33.630 -0.040 -0.12 16:15 33.810 33.350 108,936 39.910 27.860
North West Company NWC-T 27.550 -0.140 -0.51 16:00 27.860 27.180 74,892 33.740 27.010
Enbridge Income Fund Holdings ENF-T 27.320 -0.500 -1.80 16:00 27.820 27.220 808,458 35.000 26.360
Exchange Income EIF-T 32.750 0.850 2.66 16:00 33.260 31.810 41,816 41.910 25.800
Altus Group AIF-T 34.280 -0.220 -0.64 16:00 34.550 34.180 112,689 37.890 25.250
Russel Metals RUS-T 31.900 0.230 0.73 16:00 32.650 31.680 299,626 31.820 23.670
Parkland Fuel Corp. PKI-T 28.900 -0.050 -0.17 16:00 29.120 28.820 482,762 32.450 23.410
Great Canadian Gaming GC-T 34.380 -0.230 -0.66 16:00 34.690 34.200 37,943 38.000 22.500
Badger Daylighting BAD-T 25.000 -0.410 -1.61 16:00 25.660 24.950 114,077 36.220 21.510
Cara Operations CARA-T 25.220 -0.160 -0.63 15:59 25.630 25.040 14,370 28.160 21.200
Northview Apartment REIT NVU.UN-T 23.890 0.030 0.13 16:15 24.140 23.790 117,015 25.650 20.300
Transcontinental Inc. TCL.A-T 24.580 0.570 2.37 16:15 24.750 24.070 86,390 31.955 20.220
Transcontinental Inc. TCL.A-T 24.580 0.570 2.37 16:15 24.750 24.070 86,390 31.955 20.220
Valener Inc. VNR-T 20.560 0.030 0.15 16:00 20.890 20.420 66,011 23.280 20.120
Boston Pizza Royalties BPF.UN-T 20.300 -0.360 -1.74 15:59 20.960 20.200 17,044 23.480 19.360
Sierra Wireless SW-T 20.090 -0.320 -1.57 16:00 20.610 20.010 155,774 43.160 19.060
Morneau Shepell Inc. MSI-T 23.730 -0.050 -0.21 16:00 24.080 23.680 122,737 23.880 18.650
Wajax Corp. WJX-T 22.470 0.430 1.95 15:57 22.570 22.000 22,540 25.740 18.490
Alaris Royalty AD-T 18.970 -0.200 -1.04 16:00 19.270 18.920 57,332 23.450 17.900
AGT Food and Ingredients AGT-T 19.610 -0.240 -1.21 16:00 19.825 19.550 48,607 34.040 17.850
Acadian Timber Corp. ADN-T 19.100 0.000 0.00 15:27 19.280 19.100 2,441 20.120 17.550
Intertape Polymer Group ITP-T 20.750 0.120 0.58 16:00 21.000 20.520 57,818 25.410 17.490
Sienna Senior Living Inc. SIA-T 17.540 -0.090 -0.51 16:00 17.630 17.530 224,480 18.900 17.030
Interfor Corporation IFP-T 24.820 0.180 0.73 16:00 25.000 24.610 258,734 25.190 16.210
Pason Systems PSI-T 17.440 0.080 0.46 16:00 17.670 17.360 45,227 22.360 16.050
Chemtrade Logistics Inc Fd CHE.UN-T 16.610 -0.150 -0.89 16:00 16.800 16.610 213,698 20.020 15.860
GDI Integrated Facility Serv. GDI-T 15.500 -0.200 -1.27 15:54 15.520 15.500 2,305 18.600 14.850
Gluskin Sheff + Associates Inc GS-T 15.070 0.150 1.01 16:00 15.100 14.890 134,343 19.200 14.270
Aecon Group ARE-T 19.140 0.020 0.10 16:00 19.180 19.010 92,577 20.060 14.130
Cott Corp. BCB-T 19.580 -0.080 -0.41 16:00 19.650 19.410 102,201 22.750 13.930
Polaris Infrastructure Inc. PIF-T 19.900 -0.130 -0.65 16:00 20.150 19.790 110,737 20.750 13.150
Morguard Real Estate Inv Trust MRT.UN-T 13.660 0.350 2.63 16:00 13.660 13.340 42,360 16.000 12.930
Crombie REIT CRR.UN-T 13.000 -0.150 -1.14 16:00 13.140 12.980 126,987 14.910 12.690
Air Canada AC-T 25.390 0.750 3.04 16:15 25.680 24.710 2,262,308 28.700 12.490
Celestica Inc. CLS-T 13.500 0.100 0.75 16:00 13.660 13.410 225,198 19.940 12.270
Bonterra Energy Corp. BNE-T 13.790 0.050 0.36 15:59 14.010 13.790 49,665 25.500 12.260
Cascades Inc. CAS-T 16.210 0.090 0.56 16:00 16.420 16.080 168,508 18.200 12.200