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 June 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Colliers International Group CIGI-T 96.730 -0.050 -0.05 16:00 96.750 95.970 22,067 98.990 58.510
WSP Global Inc. WSP-T 73.930 -1.330 -1.77 16:00 74.540 72.870 254,740 75.420 48.070
Cogeco Communications CCA-T 67.610 -0.180 -0.27 16:00 67.870 67.250 44,655 95.210 65.550
CCL Industries CCL.B-T 65.060 -0.610 -0.93 16:00 65.450 64.520 198,901 67.740 53.000
Linamar Corp. LNR-T 62.620 -0.210 -0.33 16:00 62.710 61.500 243,336 80.580 60.500
Ag Growth International AFN-T 56.690 -0.760 -1.32 16:00 57.440 56.310 34,735 60.630 47.080
Norbord Inc. OSB-T 54.770 0.360 0.66 16:00 54.840 54.140 267,167 58.920 38.690
Great Canadian Gaming GC-T 53.880 -0.790 -1.45 16:00 54.630 53.860 79,666 55.850 23.120
Laurentian Bank of Canada LB-T 44.980 -0.170 -0.38 16:00 45.330 44.980 253,122 62.900 44.600
Mainstreet Equity MEQ-T 42.150 0.150 0.36 15:20 42.150 41.750 992 44.440 36.110
Descartes Systems Group DSG-T 41.840 0.170 0.41 16:00 41.930 41.340 112,303 41.710 30.290
Sleep Country Canada Holdings ZZZ-T 34.340 -0.470 -1.35 16:00 34.970 34.100 93,421 42.360 31.070
Stantec Inc. STN-T 34.250 0.000 0.00 16:00 34.350 33.610 186,296 37.130 30.970
Exchange Income EIF-T 33.740 -0.380 -1.11 16:00 34.330 33.720 39,701 37.600 25.800
Transcontinental Inc. TCL.A-T 32.550 0.110 0.34 16:00 32.890 32.280 304,370 32.440 23.275
Transcontinental Inc. TCL.A-T 32.550 0.110 0.34 16:00 32.890 32.280 304,370 32.440 23.275
Parkland Fuel Corp. PKI-T 32.430 0.740 2.34 16:00 32.620 31.570 274,162 32.100 23.410
Badger Daylighting BAD-T 30.920 -0.200 -0.64 16:00 31.150 30.770 105,435 33.500 22.370
Altus Group AIF-T 29.700 -0.050 -0.17 16:00 29.760 29.350 32,056 37.890 25.250
North West Company NWC-T 29.510 -0.050 -0.17 16:00 29.830 29.380 112,594 32.930 26.500
Enbridge Income Fund Holdings ENF-T 29.290 -0.440 -1.48 16:00 29.730 29.240 550,391 32.660 26.360
Russel Metals RUS-T 28.700 -0.110 -0.38 16:00 28.780 28.270 131,978 32.650 24.610
Morneau Shepell Inc. MSI-T 27.550 0.100 0.36 16:00 27.740 27.260 53,879 27.620 19.800
Kirkland Lake Gold KL-T 27.220 0.770 2.91 16:00 27.640 26.450 661,226 26.800 10.550
Recipe Unlimited Corporation RECP-T 26.840 -0.400 -1.47 16:00 27.250 26.790 7,973 29.880 21.200
Northview Apartment REIT NVU.UN-T 26.050 -0.070 -0.27 16:00 26.160 26.050 73,984 27.880 20.300
Wajax Corp. WJX-T 26.000 -0.200 -0.76 16:00 26.080 25.510 25,603 27.630 18.490
Interfor Corporation IFP-T 24.210 0.060 0.25 16:00 24.250 23.840 145,136 27.270 17.010
Air Canada AC-T 23.140 0.130 0.56 16:00 23.220 22.570 1,073,409 29.110 16.950
Canfor Pulp Products CFX-T 22.970 -0.030 -0.13 16:00 23.000 22.430 134,444 23.750 11.800
Dorel Industries DII.B-T 22.780 -0.760 -3.23 16:00 23.580 22.710 44,767 35.470 20.980
Dorel Industries DII.B-T 22.780 -0.760 -3.23 16:00 23.580 22.710 44,767 35.470 20.980
Cott Corp. BCB-T 21.530 0.080 0.37 16:00 21.810 21.340 106,940 22.750 17.670
Sierra Wireless SW-T 21.520 0.360 1.70 16:00 21.570 21.080 144,257 40.310 19.060
Pason Systems PSI-T 20.370 0.170 0.84 16:00 20.370 19.960 67,796 21.120 16.050
Valener Inc. VNR-T 20.140 0.130 0.65 16:00 20.260 20.000 48,599 23.280 19.730
Boston Pizza Royalties BPF.UN-T 19.940 0.030 0.15 15:54 19.970 19.890 12,559 23.480 19.360
Acadian Timber Corp. ADN-T 19.750 -0.010 -0.05 16:00 19.770 19.700 7,146 20.240 18.050
ATS Automation Tooling Systems ATA-T 19.450 -0.050 -0.26 16:00 19.450 19.220 123,943 21.100 11.990
Intertape Polymer Group ITP-T 18.010 -0.220 -1.21 16:00 18.270 17.880 149,096 25.410 17.490
Sienna Senior Living Inc. SIA-T 17.140 -0.010 -0.06 16:00 17.250 17.130 95,444 18.900 16.250
Savaria Corp. SIS-T 16.930 -0.060 -0.35 15:59 16.970 16.710 108,303 19.240 12.040
Gluskin Sheff + Associates Inc GS-T 16.730 0.100 0.60 16:00 16.770 16.520 46,796 19.200 14.150
Alaris Royalty AD-T 16.680 -0.440 -2.57 16:00 17.010 16.630 135,083 23.450 15.300
GDI Integrated Facility Serv. GDI-T 16.120 -0.070 -0.43 15:59 16.290 16.030 7,200 17.500 14.850
Bonterra Energy Corp. BNE-T 15.970 -0.200 -1.24 16:00 16.280 15.930 40,841 17.590 12.260
Celestica Inc. CLS-T 15.690 0.000 0.00 16:00 15.750 15.440 116,920 18.400 12.270
Aecon Group ARE-T 15.500 0.010 0.06 16:00 15.505 15.350 255,582 20.060 14.130
Chemtrade Logistics Inc Fd CHE.UN-T 15.270 -0.060 -0.39 16:00 15.320 15.170 63,194 20.020 14.380
Martinrea International. MRE-T 15.260 -0.520 -3.30 16:00 15.620 15.200 114,082 17.500 9.560