Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 182.
Sort by: 52 Week Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 11, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Cogeco Communications CCA-T 88.900 -1.010 -1.12 16:00 89.760 88.300 69,543 95.210 64.000
Linamar Corp. LNR-T 66.900 -0.880 -1.30 16:00 67.780 66.630 143,982 80.580 54.360
Laurentian Bank of Canada LB-T 57.560 0.140 0.24 16:00 58.080 57.450 453,926 62.900 51.570
Ag Growth International AFN-T 53.270 -0.100 -0.19 16:00 53.540 53.190 33,991 60.260 47.080
Colliers International Group CIGI-T 76.110 -0.280 -0.37 16:00 76.610 75.820 22,943 80.090 46.290
WSP Global Inc. WSP-T 58.890 -0.460 -0.78 16:00 59.560 58.660 91,533 60.180 43.560
CCL Industries CCL.B-T 59.050 -0.100 -0.17 16:00 59.500 58.660 183,921 71.320 43.328
Mainstreet Equity MEQ-T 38.790 0.090 0.23 15:58 38.800 38.600 2,575 39.570 32.400
Norbord Inc. OSB-T 42.400 -0.170 -0.40 16:00 42.800 42.370 143,458 51.750 31.380
Stantec Inc. STN-T 34.940 0.360 1.04 16:00 34.950 34.330 177,520 37.130 30.240
Dorel Industries DII.B-T 31.240 0.480 1.56 16:00 31.310 30.760 30,535 40.850 28.310
Dorel Industries DII.B-T 31.240 0.480 1.56 16:00 31.310 30.760 30,535 40.850 28.310
Enbridge Income Fund Holdings ENF-T 29.240 0.040 0.14 16:00 29.290 28.940 777,261 36.310 27.930
Sleep Country Canada Holdings ZZZ-T 34.320 -0.160 -0.46 16:00 34.520 33.920 110,365 42.360 27.470
Descartes Systems Group DSG-T 35.180 0.120 0.34 16:00 35.260 34.850 120,436 39.910 27.400
Exchange Income EIF-T 36.000 -0.450 -1.23 16:00 36.830 35.850 60,985 45.280 25.800
North West Company NWC-T 31.760 -0.650 -2.01 16:00 32.420 31.700 284,217 33.740 25.280
Altus Group AIF-T 36.550 -0.650 -1.75 16:00 37.150 36.500 51,301 37.890 25.250
Russel Metals RUS-T 29.410 0.080 0.27 16:00 29.480 29.285 106,124 29.780 23.670
Parkland Fuel Corp. PKI-T 26.390 0.740 2.88 16:00 26.450 25.600 458,712 32.450 23.410
Great Canadian Gaming GC-T 29.480 -0.240 -0.81 16:38 29.900 29.330 133,209 35.340 22.500
Badger Daylighting BAD-T 28.140 0.040 0.14 16:00 28.250 27.830 74,804 36.220 21.510
Cara Operations CARA-T 24.800 0.080 0.32 15:59 25.000 24.610 28,805 27.470 21.200
Sierra Wireless SW-T 27.400 -0.240 -0.87 16:00 28.100 27.250 214,957 43.160 20.890
Boston Pizza Royalties BPF.UN-T 22.040 0.050 0.23 15:59 22.060 21.860 5,678 23.500 20.520
Valener Inc. VNR-T 23.050 -0.030 -0.13 16:00 23.130 22.980 29,471 23.240 20.310
Transcontinental Inc. TCL.A-T 27.600 0.060 0.22 16:00 27.670 27.320 53,419 31.955 20.220
Transcontinental Inc. TCL.A-T 27.600 0.060 0.22 16:00 27.670 27.320 53,419 31.955 20.220
Northview Apartment REIT NVU.UN-T 25.330 -0.030 -0.12 16:00 25.580 25.270 59,927 25.650 18.850
Wajax Corp. WJX-T 24.620 -0.900 -3.53 16:00 25.460 24.370 36,097 25.760 18.490
Morneau Shepell Inc. MSI-T 22.350 0.010 0.04 16:00 22.580 22.110 33,634 22.600 18.320
Alaris Royalty AD-T 19.210 0.530 2.84 16:00 19.220 18.680 156,712 24.280 17.900
AGT Food and Ingredients AGT-T 20.560 0.280 1.38 15:59 20.720 20.300 50,153 37.460 17.850
Intertape Polymer Group ITP-T 21.110 -0.040 -0.19 16:00 21.180 21.020 73,976 25.490 17.490
Chemtrade Logistics Inc Fd CHE.UN-T 18.490 0.000 0.00 16:15 18.570 18.370 272,636 20.020 17.050
Acadian Timber Corp. ADN-T 18.850 -0.040 -0.21 15:48 19.130 18.760 5,941 20.120 17.000
Pason Systems PSI-T 17.630 0.310 1.79 16:00 17.710 17.350 48,551 22.360 16.650
Sienna Senior Living Inc. SIA-T 18.430 -0.200 -1.07 16:00 18.680 18.410 127,162 18.880 15.830
GDI Integrated Facility Serv. GDI-T 16.500 0.000 0.00 13:19 16.590 16.080 3,657 18.600 14.850
Gluskin Sheff + Associates Inc GS-T 16.100 -0.020 -0.12 15:59 16.160 16.020 41,090 19.930 14.750
Aecon Group ARE-T 19.840 -0.050 -0.25 16:00 19.920 19.820 88,936 20.040 14.130
Morguard Real Estate Inv Trust MRT.UN-T 13.980 0.180 1.30 15:59 14.090 13.750 44,976 16.000 13.530
Cott Corp. BCB-T 22.540 -0.120 -0.53 16:00 22.710 22.430 143,818 22.750 13.520
Interfor Corporation IFP-T 20.300 0.000 0.00 16:00 20.400 20.200 141,119 22.430 13.490
Bonterra Energy Corp. BNE-T 14.250 0.120 0.85 16:00 14.450 14.170 125,401 29.760 13.440
Crombie REIT CRR.UN-T 13.730 -0.180 -1.29 16:00 13.980 13.720 124,041 14.910 13.230
Polaris Infrastructure Inc. PIF-T 17.790 -0.050 -0.28 15:59 18.490 17.790 21,097 19.980 13.150
High Liner Foods HLF-T 14.040 -0.050 -0.35 15:59 14.240 14.000 47,358 21.600 12.800
Celestica Inc. CLS-T 13.320 0.150 1.14 16:00 13.420 13.190 177,883 19.940 12.620
Air Canada AC-T 25.320 -0.280 -1.09 16:00 25.640 25.200 1,154,835 28.700 12.490