Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 182.
Sort by: Latest Price - 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 88.810 -1.100 -1.22 11:49 89.760 88.300 27,583 95.210 64.000
Colliers International Group CIGI-T 76.380 -0.010 -0.01 11:45 76.610 75.820 6,182 80.090 46.290
Linamar Corp. LNR-T 67.040 -0.740 -1.09 11:49 67.780 66.890 50,213 80.580 54.360
CCL Industries CCL.B-T 58.920 -0.230 -0.39 11:48 59.500 58.660 67,720 71.320 43.328
WSP Global Inc. WSP-T 58.895 -0.455 -0.77 11:48 59.560 58.720 37,065 60.180 43.560
Laurentian Bank of Canada LB-T 57.560 0.140 0.24 11:49 58.080 57.450 223,398 62.900 51.570
Ag Growth International AFN-T 53.280 -0.090 -0.17 11:45 53.540 53.250 15,780 60.260 47.080
Norbord Inc. OSB-T 42.490 -0.080 -0.19 11:50 42.800 42.390 46,026 51.750 31.380
Mainstreet Equity MEQ-T 38.600 -0.100 -0.26 11:06 38.600 38.600 250 39.570 32.400
Exchange Income EIF-T 36.720 0.270 0.74 11:49 36.830 36.180 26,502 45.280 25.800
Altus Group AIF-T 36.700 -0.500 -1.34 11:45 37.150 36.630 16,989 37.890 25.250
Descartes Systems Group DSG-T 34.980 -0.080 -0.23 11:50 35.230 34.875 41,697 39.910 27.400
Stantec Inc. STN-T 34.630 0.050 0.14 11:49 34.640 34.330 58,979 37.130 30.240
Sleep Country Canada Holdings ZZZ-T 34.200 -0.280 -0.81 11:48 34.520 33.920 57,532 42.360 27.470
North West Company NWC-T 32.310 -0.100 -0.31 11:50 32.420 32.100 193,854 33.740 25.280
Dorel Industries DII.B-T 30.830 0.070 0.23 11:44 31.170 30.830 12,597 40.850 28.310
Dorel Industries DII.B-T 30.830 0.070 0.23 11:44 31.170 30.830 12,597 40.850 28.310
Great Canadian Gaming GC-T 29.470 -0.250 -0.84 11:42 29.900 29.450 22,987 35.340 22.500
Russel Metals RUS-T 29.400 0.070 0.24 11:49 29.440 29.285 22,028 29.780 23.670
Enbridge Income Fund Holdings ENF-T 29.060 -0.140 -0.48 11:50 29.200 28.940 287,232 36.310 27.930
Badger Daylighting BAD-T 28.060 -0.040 -0.14 11:25 28.170 28.030 1,481 36.220 21.510
Sierra Wireless SW-T 27.740 0.100 0.36 11:47 28.100 27.550 31,919 43.160 20.890
Transcontinental Inc. TCL.A-T 27.430 -0.110 -0.40 11:44 27.590 27.350 12,544 31.955 20.220
Transcontinental Inc. TCL.A-T 27.430 -0.110 -0.40 11:44 27.590 27.350 12,544 31.955 20.220
Parkland Fuel Corp. PKI-T 26.260 0.610 2.38 11:50 26.390 25.600 201,183 32.450 23.410
Air Canada AC-T 25.490 -0.110 -0.43 11:50 25.640 25.230 529,777 28.700 12.490
Northview Apartment REIT NVU.UN-T 25.370 0.010 0.04 11:50 25.580 25.330 18,492 25.650 18.850
Cara Operations CARA-T 24.990 0.270 1.09 11:45 25.000 24.610 9,633 27.470 21.200
Wajax Corp. WJX-T 24.850 -0.670 -2.63 11:45 25.460 24.850 11,170 25.760 18.490
Valener Inc. VNR-T 23.090 0.010 0.04 11:44 23.130 23.010 15,398 23.240 20.310
Cott Corp. BCB-T 22.450 -0.210 -0.93 11:50 22.710 22.430 65,252 22.750 13.520
Morneau Shepell Inc. MSI-T 22.230 -0.110 -0.49 11:48 22.580 22.110 14,345 22.600 18.320
Boston Pizza Royalties BPF.UN-T 21.990 0.000 0.00 11:32 22.060 21.860 2,686 23.500 20.520
Intertape Polymer Group ITP-T 21.125 -0.025 -0.12 11:43 21.180 21.020 34,475 25.490 17.490
AGT Food and Ingredients AGT-T 20.580 0.300 1.48 11:36 20.720 20.300 36,416 37.460 17.850
Interfor Corporation IFP-T 20.300 0.000 0.00 11:44 20.390 20.200 51,923 22.430 13.490
Aecon Group ARE-T 19.870 -0.020 -0.10 11:47 19.920 19.850 40,118 20.040 14.130
Alaris Royalty AD-T 18.910 0.230 1.23 11:50 18.930 18.680 49,468 24.280 17.900
Acadian Timber Corp. ADN-T 18.830 -0.060 -0.32 11:48 18.830 18.760 1,674 20.120 17.000
HNZ Group Inc. HNZ-T 18.610 0.000 0.00 11:45 18.610 18.600 7,600 18.660 11.100
Sienna Senior Living Inc. SIA-T 18.520 -0.110 -0.59 11:49 18.680 18.410 57,009 18.880 15.830
Chemtrade Logistics Inc Fd CHE.UN-T 18.460 -0.030 -0.16 11:49 18.560 18.440 201,420 20.020 17.050
Polaris Infrastructure Inc. PIF-T 18.360 0.520 2.91 11:31 18.490 17.940 6,054 19.980 13.150
Pason Systems PSI-T 17.620 0.300 1.73 11:45 17.690 17.350 11,055 22.360 16.650
Savaria Corp. SIS-T 17.430 -0.120 -0.68 11:49 17.650 17.410 19,194 18.230 10.180
Kirkland Lake Gold KL-T 16.910 -1.010 -5.64 11:50 17.870 16.730 548,892 19.060 6.330
Gluskin Sheff + Associates Inc GS-T 16.110 -0.010 -0.06 11:46 16.160 16.060 17,024 19.930 14.750
GDI Integrated Facility Serv. GDI-T 16.080 -0.420 -2.55 11:24 16.330 16.080 400 18.600 14.850
ATS Automation Tooling Systems ATA-T 15.765 0.005 0.03 11:48 15.910 15.680 32,000 16.070 10.810
Martinrea International. MRE-T 15.450 -0.060 -0.39 11:49 15.630 15.430 26,965 15.715 7.970