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 September 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Cogeco Communications CCA-T 65.400 0.650 1.00 16:00 65.650 64.740 120,819 95.210 62.810
Colliers International Group CIGI-T 101.800 1.030 1.02 16:00 102.680 99.780 267,400 109.870 58.860
CCL Industries CCL.B-T 60.300 0.340 0.57 16:00 61.050 60.000 614,991 67.740 53.000
Linamar Corp. LNR-T 61.390 -0.680 -1.10 16:00 62.270 61.230 275,080 80.580 52.080
WSP Global Inc. WSP-T 70.940 0.430 0.61 16:00 71.990 69.900 391,352 75.420 51.040
Ag Growth International AFN-T 62.860 0.850 1.37 16:00 62.860 61.590 52,340 64.000 47.080
Laurentian Bank of Canada LB-T 44.150 -0.360 -0.81 16:00 44.580 44.040 435,214 62.900 42.155
Norbord Inc. OSB-T 45.320 -0.550 -1.20 16:00 46.250 45.130 813,711 58.920 41.300
Mainstreet Equity MEQ-T 47.000 0.000 0.00 16:00 47.000 46.990 2,627 48.970 36.550
Descartes Systems Group DSG-T 45.760 1.210 2.72 16:00 46.070 44.480 355,211 46.610 31.390
Stantec Inc. STN-T 33.180 0.250 0.76 16:00 33.190 32.850 175,490 37.130 30.970
Sleep Country Canada Holdings ZZZ-T 29.970 -0.240 -0.79 16:00 30.210 29.870 143,151 40.020 29.950
Exchange Income EIF-T 33.860 -0.070 -0.21 16:00 34.000 33.710 60,125 37.600 29.580
Great Canadian Gaming GC-T 44.290 0.300 0.68 16:00 44.510 43.540 227,145 55.850 28.890
Altus Group AIF-T 30.800 -0.150 -0.48 16:00 31.000 30.300 86,274 37.890 27.470
North West Company NWC-T 29.220 0.150 0.52 16:00 29.340 29.010 180,057 32.900 26.500
Enbridge Income Fund Holdings ENF-T 33.390 0.070 0.21 16:00 33.540 33.140 732,402 34.290 26.360
Russel Metals RUS-T 27.340 0.280 1.03 16:00 27.360 26.930 134,820 32.650 26.200
Parkland Fuel Corp. PKI-T 43.030 0.690 1.63 16:00 43.300 42.340 550,573 43.080 23.410
Transcontinental Inc. TCL.A-T 23.880 0.360 1.53 16:31 23.920 23.150 809,927 32.890 23.140
Transcontinental Inc. TCL.A-T 23.880 0.360 1.53 16:31 23.920 23.150 809,927 32.890 23.140
Badger Daylighting BAD-T 27.370 0.140 0.51 16:00 27.650 27.110 106,874 32.710 22.370
Recipe Unlimited Corporation RECP-T 27.350 0.170 0.63 16:00 28.000 27.120 49,645 31.490 21.950
Northview Apartment REIT NVU.UN-T 26.710 0.520 1.99 16:31 26.710 26.060 1,311,588 27.880 21.840
Dorel Industries DII.B-T 23.560 -0.840 -3.44 16:43 24.410 23.210 70,466 33.750 20.980
Dorel Industries DII.B-T 23.560 -0.840 -3.44 16:43 24.410 23.210 70,466 33.750 20.980
Air Canada AC-T 28.330 0.670 2.42 16:31 28.440 27.570 3,149,383 29.110 20.330
Morneau Shepell Inc. MSI-T 27.150 0.040 0.15 16:00 27.170 27.040 195,027 28.570 20.000
Valener Inc. VNR-T 19.370 0.080 0.41 16:00 19.390 19.230 73,746 23.280 19.210
Sierra Wireless SW-T 27.200 -0.180 -0.66 16:00 27.630 26.950 189,074 30.170 19.060
Wajax Corp. WJX-T 25.240 -0.560 -2.17 16:31 25.790 25.050 38,463 28.170 18.650
Acadian Timber Corp. ADN-T 18.680 -0.020 -0.11 16:00 18.800 18.680 10,992 20.240 18.050
Cott Corp. BCB-T 19.600 -0.030 -0.15 16:00 19.760 19.580 206,996 22.750 17.810
Boston Pizza Royalties BPF.UN-T 17.460 0.020 0.11 16:00 17.560 17.300 57,992 22.480 16.900
Intertape Polymer Group ITP-T 19.020 -0.110 -0.58 16:00 19.260 18.980 115,602 22.840 16.630
Sienna Senior Living Inc. SIA-T 17.290 -0.020 -0.12 16:00 17.390 17.270 192,663 18.900 16.070
Pason Systems PSI-T 19.710 -0.090 -0.45 16:00 19.940 19.640 179,992 22.100 16.050
Alaris Royalty AD-T 20.680 0.010 0.05 16:00 20.880 20.590 294,531 21.240 15.300
GDI Integrated Facility Serv. GDI-T 18.600 -0.280 -1.48 16:00 18.800 18.600 16,486 19.900 14.850
Kirkland Lake Gold KL-T 24.170 0.860 3.69 16:00 24.420 22.800 3,785,936 30.940 14.760
Chemtrade Logistics Inc Fd CHE.UN-T 15.750 0.510 3.35 16:00 15.780 15.310 280,368 20.020 14.380
Gluskin Sheff + Associates Inc GS-T 14.760 -0.960 -6.11 16:00 14.970 14.550 413,410 19.200 14.150
Savaria Corp. SIS-T 20.010 -0.630 -3.05 16:00 20.540 19.790 368,408 20.950 13.630
AGT Food and Ingredients AGT-T 17.750 0.010 0.06 16:00 18.040 17.700 37,381 26.500 13.000
Canfor Pulp Products CFX-T 26.770 -0.190 -0.70 16:31 27.120 26.450 133,131 28.120 12.680
Killam Apartment REIT KMP.UN-T 16.210 -0.110 -0.67 16:10 16.570 16.210 566,744 16.650 12.590
Medical Facilities Corp. DR-T 14.770 -0.130 -0.87 16:00 14.940 14.630 115,085 16.240 12.300
Celestica Inc. CLS-T 14.100 -0.090 -0.63 16:00 14.270 14.030 720,189 16.500 12.270
Algonquin Power & Utilities AQN-T 13.750 0.120 0.88 16:31 13.810 13.440 3,431,974 14.400 12.180
Crombie REIT CRR.UN-T 13.430 0.040 0.30 16:00 13.520 13.360 301,915 14.070 12.140