Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 181.
Sort by: 52 Week Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of January 15, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Cogeco Communications CCA-T 79.100 -1.410 -1.75 16:00 81.370 78.630 36,500 95.210 66.230
Linamar Corp. LNR-T 74.030 0.160 0.22 16:00 74.920 73.970 65,292 80.580 54.360
Laurentian Bank of Canada LB-T 54.200 0.150 0.28 16:00 54.330 54.010 139,193 62.900 51.570
CCL Industries CCL.B-T 57.570 0.320 0.56 16:00 57.580 57.030 417,225 71.320 50.800
Ag Growth International AFN-T 59.120 0.410 0.70 15:59 59.330 58.410 35,579 60.260 47.080
Colliers International Group CIGI-T 76.010 -0.130 -0.17 15:59 76.375 76.000 19,711 80.090 46.290
WSP Global Inc. WSP-T 60.710 0.220 0.36 16:00 60.770 59.860 50,438 60.930 43.560
Mainstreet Equity MEQ-T 43.260 0.010 0.02 13:50 43.260 43.260 100 44.440 32.760
Norbord Inc. OSB-T 43.370 0.710 1.66 16:00 44.240 42.970 91,181 51.750 31.380
Stantec Inc. STN-T 35.280 0.140 0.40 16:00 35.410 34.900 343,867 37.130 30.240
Dorel Industries DII.B-T 32.430 0.230 0.71 15:59 32.510 30.950 13,276 38.950 28.310
Dorel Industries DII.B-T 32.430 0.230 0.71 15:59 32.510 30.950 13,276 38.950 28.310
Sleep Country Canada Holdings ZZZ-T 34.710 0.430 1.25 15:59 34.820 34.170 26,876 42.360 28.000
Enbridge Income Fund Holdings ENF-T 29.330 0.120 0.41 16:00 29.450 29.150 263,580 36.310 27.930
Descartes Systems Group DSG-T 34.850 -0.220 -0.63 16:00 35.160 34.830 18,896 39.910 27.780
North West Company NWC-T 28.660 -0.120 -0.42 16:00 28.860 28.450 67,275 33.740 27.600
Exchange Income EIF-T 33.220 -0.560 -1.66 16:00 33.560 32.880 74,955 42.630 25.800
Altus Group AIF-T 34.970 -0.610 -1.71 16:00 35.470 34.600 63,405 37.890 25.250
Russel Metals RUS-T 30.090 -0.250 -0.82 16:00 30.450 29.810 104,274 30.390 23.670
Parkland Fuel Corp. PKI-T 28.600 0.650 2.33 16:00 28.950 28.000 485,447 32.450 23.410
Great Canadian Gaming GC-T 33.490 0.050 0.15 16:00 33.530 33.440 57,662 35.340 22.500
Badger Daylighting BAD-T 26.510 0.180 0.68 16:00 26.780 26.250 542,908 36.220 21.510
Cara Operations CARA-T 25.240 -0.250 -0.98 15:59 25.690 25.230 183,924 27.470 21.200
Sierra Wireless SW-T 24.790 -0.100 -0.40 15:55 25.050 24.510 19,910 43.160 20.990
Boston Pizza Royalties BPF.UN-T 21.820 -0.070 -0.32 15:45 21.820 21.700 15,710 23.500 20.520
Valener Inc. VNR-T 22.300 0.170 0.77 15:49 22.410 22.110 27,734 23.280 20.310
Transcontinental Inc. TCL.A-T 24.650 -0.180 -0.72 16:00 24.990 24.470 95,495 31.955 20.220
Transcontinental Inc. TCL.A-T 24.650 -0.180 -0.72 16:00 24.990 24.470 95,495 31.955 20.220
Northview Apartment REIT NVU.UN-T 24.670 0.200 0.82 16:00 24.940 24.500 62,140 25.650 19.830
Wajax Corp. WJX-T 23.325 0.205 0.89 15:59 23.500 23.010 12,346 25.740 18.490
Morneau Shepell Inc. MSI-T 22.390 0.240 1.08 16:00 22.450 22.150 18,033 22.740 18.320
Alaris Royalty AD-T 20.380 0.110 0.54 15:54 20.430 20.270 48,578 23.920 17.900
AGT Food and Ingredients AGT-T 21.980 0.360 1.67 15:59 21.990 21.340 62,449 37.460 17.850
Intertape Polymer Group ITP-T 22.530 0.080 0.36 16:00 22.690 22.400 132,789 25.410 17.490
Chemtrade Logistics Inc Fd CHE.UN-T 17.820 -0.880 -4.71 16:00 17.970 17.710 391,768 20.020 17.050
Acadian Timber Corp. ADN-T 19.110 0.010 0.05 15:17 19.200 19.050 3,243 20.120 17.000
Pason Systems PSI-T 19.200 0.120 0.63 16:00 19.400 19.080 19,119 22.360 16.650
Sienna Senior Living Inc. SIA-T 17.930 -0.160 -0.88 15:58 18.180 17.890 153,201 18.900 16.390
GDI Integrated Facility Serv. GDI-T 16.610 -0.230 -1.37 13:50 16.810 16.610 2,401 18.600 14.850
Gluskin Sheff + Associates Inc GS-T 16.390 0.000 0.00 15:51 16.530 16.230 34,245 19.930 14.750
Aecon Group ARE-T 19.860 0.000 0.00 16:00 19.890 19.850 74,807 20.040 14.130
Cott Corp. BCB-T 20.710 -0.210 -1.00 16:00 20.950 20.560 30,153 22.750 13.520
Morguard Real Estate Inv Trust MRT.UN-T 13.990 -0.020 -0.14 15:59 14.090 13.970 18,234 16.000 13.500
Interfor Corporation IFP-T 22.950 0.000 0.00 16:00 23.050 22.750 133,867 23.360 13.490
Bonterra Energy Corp. BNE-T 15.160 -0.060 -0.39 15:59 15.320 15.030 147,003 27.100 13.440
Crombie REIT CRR.UN-T 13.390 -0.100 -0.74 16:00 13.530 13.330 143,629 14.910 13.230
Polaris Infrastructure Inc. PIF-T 17.900 0.310 1.76 15:57 18.000 17.590 27,551 19.980 13.150
High Liner Foods HLF-T 14.450 -0.040 -0.28 15:59 14.590 14.380 12,570 21.600 12.800
Celestica Inc. CLS-T 13.770 -0.070 -0.51 16:00 13.970 13.660 34,364 19.940 12.620
Air Canada AC-T 23.910 -0.580 -2.37 16:00 24.980 23.710 843,639 28.700 12.490