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 August 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Cogeco Communications CCA-T 71.040 0.710 1.01 16:00 71.360 70.330 23,590 95.210 63.600
Colliers International Group CIGI-T 103.570 0.070 0.07 16:00 104.190 102.310 160,445 109.870 58.510
Linamar Corp. LNR-T 54.740 -0.040 -0.07 16:00 55.880 54.560 214,431 80.580 53.100
CCL Industries CCL.B-T 62.860 -0.140 -0.22 16:00 63.770 62.690 178,536 67.740 53.000
WSP Global Inc. WSP-T 70.410 -0.580 -0.82 16:00 71.410 69.910 247,854 75.420 49.310
Ag Growth International AFN-T 59.200 0.690 1.18 15:59 59.440 58.500 17,419 60.630 47.080
Laurentian Bank of Canada LB-T 47.730 0.710 1.51 16:00 47.900 47.030 247,824 62.900 44.510
Norbord Inc. OSB-T 54.900 1.230 2.29 16:00 54.900 53.860 241,648 58.920 40.510
Mainstreet Equity MEQ-T 46.500 1.570 3.49 10:51 46.500 46.500 137 45.870 36.500
Descartes Systems Group DSG-T 44.080 -0.100 -0.23 16:00 44.700 44.060 259,502 45.810 31.390
Stantec Inc. STN-T 33.200 -0.450 -1.34 16:00 33.890 33.140 223,894 37.130 30.970
Sleep Country Canada Holdings ZZZ-T 32.420 -0.010 -0.03 16:00 32.660 32.345 63,877 40.020 29.950
Exchange Income EIF-T 33.290 0.480 1.46 16:00 33.570 32.620 65,525 37.600 29.250
Great Canadian Gaming GC-T 45.100 -2.460 -5.17 16:00 47.730 44.680 345,318 55.850 28.890
Altus Group AIF-T 30.580 -0.150 -0.49 16:00 30.795 30.400 126,059 37.890 27.470
North West Company NWC-T 29.140 0.440 1.53 16:00 29.290 28.780 38,707 32.900 26.500
Enbridge Income Fund Holdings ENF-T 32.870 -0.050 -0.15 16:00 33.140 32.870 501,755 33.280 26.360
Russel Metals RUS-T 28.910 -0.300 -1.03 16:00 29.300 28.720 305,039 32.650 25.390
Parkland Fuel Corp. PKI-T 41.030 0.160 0.39 16:00 41.350 40.880 300,321 41.250 23.410
Transcontinental Inc. TCL.A-T 31.390 0.020 0.06 16:00 31.560 31.190 120,387 32.890 23.275
Transcontinental Inc. TCL.A-T 31.390 0.020 0.06 16:00 31.560 31.190 120,387 32.890 23.275
Badger Daylighting BAD-T 31.270 -0.330 -1.04 16:00 31.990 30.710 161,532 32.710 22.370
Northview Apartment REIT NVU.UN-T 26.110 0.120 0.46 16:00 26.140 25.620 112,141 27.880 21.670
Recipe Unlimited Corporation RECP-T 29.280 0.440 1.53 16:00 29.650 28.640 13,364 29.900 21.200
Dorel Industries DII.B-T 24.340 -0.740 -2.95 16:00 24.900 24.170 21,519 33.750 20.980
Dorel Industries DII.B-T 24.340 -0.740 -2.95 16:00 24.900 24.170 21,519 33.750 20.980
Air Canada AC-T 23.870 0.470 2.01 16:00 24.010 23.370 1,157,177 29.110 20.330
Morneau Shepell Inc. MSI-T 27.180 -0.010 -0.04 16:00 27.230 27.120 73,835 28.570 19.800
Valener Inc. VNR-T 20.310 -0.020 -0.10 16:00 20.410 20.270 54,928 23.280 19.730
Sierra Wireless SW-T 25.200 0.250 1.00 15:59 25.470 25.000 65,992 30.170 19.060
Wajax Corp. WJX-T 27.260 1.180 4.52 16:00 27.400 26.170 174,093 27.630 18.490
Acadian Timber Corp. ADN-T 19.350 -0.280 -1.43 15:58 19.660 19.350 15,512 20.240 18.050
Cott Corp. BCB-T 20.570 0.200 0.98 16:00 20.610 20.290 141,142 22.750 17.810
Boston Pizza Royalties BPF.UN-T 18.300 0.150 0.83 15:59 18.480 18.210 30,406 22.480 17.740
Interfor Corporation IFP-T 23.100 1.140 5.19 16:22 23.130 21.020 845,553 27.270 17.010
Intertape Polymer Group ITP-T 18.650 0.260 1.41 16:00 18.700 18.410 145,854 22.840 16.630
Sienna Senior Living Inc. SIA-T 17.360 0.200 1.17 16:00 17.390 17.060 189,362 18.900 16.070
Pason Systems PSI-T 21.160 -0.040 -0.19 16:00 21.390 21.070 72,791 22.100 16.050
Alaris Royalty AD-T 18.650 -0.010 -0.05 16:00 18.750 18.610 60,329 22.910 15.300
GDI Integrated Facility Serv. GDI-T 18.890 0.140 0.75 15:59 18.980 18.750 16,267 18.790 14.850
Chemtrade Logistics Inc Fd CHE.UN-T 15.040 0.240 1.62 16:00 15.100 14.870 203,495 20.020 14.380
Aecon Group ARE-T 17.030 0.050 0.29 16:00 17.030 16.750 496,470 20.060 14.210
Gluskin Sheff + Associates Inc GS-T 16.750 0.140 0.84 16:00 16.790 16.560 93,747 19.200 14.150
Kirkland Lake Gold KL-T 24.820 -0.370 -1.47 16:00 26.310 24.730 1,746,292 30.940 13.100
AGT Food and Ingredients AGT-T 18.200 -0.120 -0.66 16:00 18.320 18.190 13,339 27.100 13.000
Killam Apartment REIT KMP.UN-T 15.970 0.140 0.88 16:00 16.000 15.800 86,865 15.980 12.590
Morguard Real Estate Inv Trust MRT.UN-T 12.500 0.010 0.08 16:00 12.510 12.450 27,153 14.760 12.460
Canfor Pulp Products CFX-T 27.930 0.360 1.31 16:00 28.020 27.510 70,288 28.120 12.350
Medical Facilities Corp. DR-T 16.080 0.530 3.41 16:00 16.150 15.420 342,254 16.140 12.300
Celestica Inc. CLS-T 16.040 0.050 0.31 16:00 16.180 16.000 110,025 16.500 12.270