Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 177.
Sort by: Latest Price - Descending (Click on a column heading to sort up or down)
Company Symbol As of September 25, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Colliers International Group CIGI-T 101.990 -1.580 -1.53 16:00 104.110 101.740 57,418 109.870 60.500
WSP Global Inc. WSP-T 71.490 -0.040 -0.06 16:00 71.780 71.030 124,615 75.420 51.040
Cogeco Communications CCA-T 64.350 -0.300 -0.46 16:00 65.290 64.250 109,583 95.210 62.810
Ag Growth International AFN-T 62.060 0.030 0.05 16:00 62.590 61.430 26,594 64.000 47.080
Linamar Corp. LNR-T 59.160 -1.330 -2.20 16:15 60.880 58.950 243,873 80.580 52.080
CCL Industries CCL.B-T 58.920 -0.150 -0.25 16:00 59.510 58.800 390,183 67.740 53.000
Mainstreet Equity MEQ-T 47.000 0.000 0.00 15:52 47.940 47.000 909 48.970 36.550
Great Canadian Gaming GC-T 45.680 0.480 1.06 16:00 45.820 44.820 150,564 55.850 28.890
Norbord Inc. OSB-T 44.550 -0.240 -0.54 16:00 44.950 43.680 473,927 58.920 41.300
Descartes Systems Group DSG-T 44.380 -0.200 -0.45 16:00 44.690 44.160 141,214 46.610 31.390
Laurentian Bank of Canada LB-T 43.540 -0.180 -0.41 16:00 43.790 43.280 357,735 62.900 42.155
Parkland Fuel Corp. PKI-T 43.260 -0.010 -0.02 16:00 43.590 43.190 475,894 43.910 23.410
Stantec Inc. STN-T 33.000 -0.050 -0.15 16:00 33.130 32.880 107,944 37.130 30.970
Exchange Income EIF-T 32.740 -0.610 -1.83 16:18 33.450 32.580 101,686 37.600 29.580
Enbridge Income Fund Holdings ENF-T 32.150 -0.800 -2.43 16:00 32.900 32.080 541,806 34.290 26.360
Altus Group AIF-T 30.580 -0.380 -1.23 16:00 31.050 30.530 58,394 37.890 27.470
Sleep Country Canada Holdings ZZZ-T 29.540 0.020 0.07 16:00 29.730 29.430 55,428 40.020 29.050
North West Company NWC-T 29.100 -0.330 -1.12 16:00 29.440 28.840 67,600 32.900 26.500
Badger Daylighting BAD-T 28.730 0.810 2.90 16:00 28.830 28.040 87,561 32.710 22.370
Recipe Unlimited Corporation RECP-T 28.560 0.460 1.64 16:00 28.980 28.000 20,777 31.490 22.800
Air Canada AC-T 27.490 -0.690 -2.45 16:00 28.345 27.170 1,367,049 29.110 20.330
Russel Metals RUS-T 27.310 0.200 0.74 16:00 27.380 27.025 134,356 32.650 26.200
Morneau Shepell Inc. MSI-T 27.000 0.220 0.82 16:18 27.000 26.720 148,588 28.570 20.000
Sierra Wireless SW-T 26.580 -0.270 -1.01 16:00 27.000 26.470 74,246 30.170 19.060
Northview Apartment REIT NVU.UN-T 26.410 0.050 0.19 16:00 26.450 26.160 141,602 27.880 22.100
Wajax Corp. WJX-T 26.190 0.760 2.99 16:00 26.540 25.440 28,028 28.170 18.740
Kirkland Lake Gold KL-T 25.170 0.960 3.97 16:00 25.460 24.510 944,466 30.940 14.760
Canfor Pulp Products CFX-T 25.000 -1.700 -6.37 16:18 26.730 24.250 260,939 28.120 12.680
Concordia International (D) CXR-T 24.500 -0.130 -0.53 15:59 24.810 24.500 9,170 27.880 0.160
ATS Automation Tooling Systems ATA-T 24.190 0.110 0.46 16:18 24.240 24.090 237,382 24.250 12.240
Dorel Industries DII.B-T 23.690 -0.040 -0.17 16:00 23.850 23.610 24,085 33.750 20.980
Dorel Industries DII.B-T 23.690 -0.040 -0.17 16:00 23.850 23.610 24,085 33.750 20.980
Transcontinental Inc. TCL.A-T 23.200 -0.700 -2.93 16:00 23.910 23.000 574,945 32.890 23.140
Transcontinental Inc. TCL.A-T 23.200 -0.700 -2.93 16:00 23.910 23.000 574,945 32.890 23.140
Alaris Royalty AD-T 20.690 -0.020 -0.10 16:00 20.790 20.590 181,327 21.240 15.300
Pason Systems PSI-T 20.280 0.340 1.71 16:18 20.320 20.000 61,266 22.100 16.050
Savaria Corp. SIS-T 20.120 0.050 0.25 16:18 20.270 19.620 118,716 20.950 13.630
Intertape Polymer Group ITP-T 19.300 0.180 0.94 16:00 19.470 19.080 238,803 22.840 16.630
Cott Corp. BCB-T 19.290 -0.190 -0.98 16:00 19.550 19.190 129,882 22.750 17.810
Valener Inc. VNR-T 19.290 -0.020 -0.10 16:00 19.340 19.260 61,761 23.280 19.210
Interfor Corporation IFP-T 18.970 -0.410 -2.12 16:00 19.500 18.760 671,776 27.270 18.880
Acadian Timber Corp. ADN-T 18.820 -0.020 -0.11 15:56 18.870 18.800 6,105 20.240 18.050
GDI Integrated Facility Serv. GDI-T 18.800 0.200 1.08 15:59 18.810 18.690 4,636 19.900 14.850
Bonterra Energy Corp. BNE-T 18.380 -0.040 -0.22 15:59 18.810 18.330 70,803 20.290 12.260
AGT Food and Ingredients AGT-T 17.720 -0.030 -0.17 16:00 17.800 17.620 21,430 25.060 13.000
Sienna Senior Living Inc. SIA-T 17.360 -0.010 -0.06 16:00 17.470 17.340 69,756 18.900 16.070
Boston Pizza Royalties BPF.UN-T 17.210 -0.110 -0.64 16:00 17.340 17.130 30,572 22.480 16.900
Killam Apartment REIT KMP.UN-T 16.450 0.100 0.61 16:18 16.450 16.280 165,903 16.650 12.590
Aecon Group ARE-T 16.240 0.240 1.50 16:00 16.245 15.980 315,243 20.060 14.270
Chemtrade Logistics Inc Fd CHE.UN-T 15.550 -0.090 -0.58 16:00 15.710 15.410 99,539 20.020 14.380