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 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Colliers International Group CIGI-T 100.770 -0.670 -0.66 16:00 102.660 100.230 68,334 109.870 58.510
WSP Global Inc. WSP-T 70.510 0.860 1.23 16:00 70.540 69.380 184,435 75.420 51.040
Cogeco Communications CCA-T 64.750 0.250 0.39 16:00 65.160 64.420 53,402 95.210 62.810
Linamar Corp. LNR-T 62.070 1.860 3.09 16:00 62.850 60.610 304,464 80.580 52.080
Ag Growth International AFN-T 62.010 -0.130 -0.21 16:00 62.530 61.690 22,882 64.000 47.080
CCL Industries CCL.B-T 59.960 -0.630 -1.04 16:00 60.710 59.110 510,558 67.740 53.000
Mainstreet Equity MEQ-T 47.000 0.000 0.00 15:33 47.000 46.990 1,200 48.970 36.550
Norbord Inc. OSB-T 45.870 -0.780 -1.67 16:00 47.100 45.650 620,058 58.920 41.300
Descartes Systems Group DSG-T 44.550 0.780 1.78 16:00 44.660 43.710 140,271 46.610 31.390
Laurentian Bank of Canada LB-T 44.510 0.270 0.61 16:00 44.850 44.150 411,100 62.900 42.155
Great Canadian Gaming GC-T 43.990 -0.620 -1.39 16:00 44.890 43.850 147,388 55.850 28.890
Parkland Fuel Corp. PKI-T 42.340 0.300 0.71 16:00 42.700 41.890 341,421 43.080 23.410
Exchange Income EIF-T 33.930 -0.070 -0.21 16:00 34.400 33.930 98,806 37.600 29.580
Enbridge Income Fund Holdings ENF-T 33.320 -0.200 -0.60 16:00 33.620 33.120 699,502 34.290 26.360
Stantec Inc. STN-T 32.930 -0.070 -0.21 16:00 33.100 32.780 95,172 37.130 30.970
Altus Group AIF-T 30.950 0.140 0.45 16:00 31.020 30.290 64,983 37.890 27.470
Sleep Country Canada Holdings ZZZ-T 30.210 -0.240 -0.79 16:00 30.390 30.110 45,704 40.020 29.950
North West Company NWC-T 29.070 -0.120 -0.41 16:00 29.240 28.930 74,634 32.900 26.500
Air Canada AC-T 27.660 0.290 1.06 16:15 27.660 27.280 697,600 29.110 20.330
Sierra Wireless SW-T 27.380 -0.320 -1.16 16:00 27.830 27.260 61,277 30.170 19.060
Badger Daylighting BAD-T 27.230 -0.260 -0.95 16:00 27.745 27.090 101,693 32.710 22.370
Recipe Unlimited Corporation RECP-T 27.180 0.010 0.04 16:00 27.580 27.120 15,250 31.490 21.950
Morneau Shepell Inc. MSI-T 27.110 0.260 0.97 16:00 27.120 26.790 70,869 28.570 20.000
Russel Metals RUS-T 27.060 -0.060 -0.22 16:00 27.250 26.920 189,811 32.650 26.200
Canfor Pulp Products CFX-T 26.960 0.060 0.22 16:00 27.430 26.680 91,789 28.120 12.680
Northview Apartment REIT NVU.UN-T 26.190 0.120 0.46 16:00 26.340 26.090 160,574 27.880 21.840
Wajax Corp. WJX-T 25.800 -0.400 -1.53 16:15 26.370 25.590 22,392 28.170 18.650
Concordia International (D) CXR-T 24.750 -0.250 -1.00 15:59 24.980 24.750 3,347 27.880 0.160
Dorel Industries DII.B-T 24.400 -0.350 -1.41 16:00 24.760 24.260 14,422 33.750 20.980
Dorel Industries DII.B-T 24.400 -0.350 -1.41 16:00 24.760 24.260 14,422 33.750 20.980
ATS Automation Tooling Systems ATA-T 24.190 0.370 1.55 16:15 24.200 23.860 330,591 24.190 12.080
Transcontinental Inc. TCL.A-T 23.520 -0.020 -0.08 16:15 23.720 23.140 640,859 32.890 23.360
Transcontinental Inc. TCL.A-T 23.520 -0.020 -0.08 16:15 23.720 23.140 640,859 32.890 23.360
Kirkland Lake Gold KL-T 23.310 -0.060 -0.26 16:00 23.740 22.640 1,480,571 30.940 14.760
Alaris Royalty AD-T 20.670 0.180 0.88 16:00 20.940 20.550 275,774 21.240 15.300
Savaria Corp. SIS-T 20.640 0.760 3.82 16:00 20.910 20.160 473,248 20.950 13.630
Interfor Corporation IFP-T 19.900 0.310 1.58 16:00 20.150 19.650 402,954 27.270 18.280
Pason Systems PSI-T 19.800 0.150 0.76 16:00 19.860 19.640 86,181 22.100 16.050
Cott Corp. BCB-T 19.630 0.010 0.05 16:00 19.660 19.500 85,769 22.750 17.810
Valener Inc. VNR-T 19.290 0.050 0.26 16:00 19.330 19.210 84,222 23.280 19.210
Intertape Polymer Group ITP-T 19.130 0.100 0.53 16:15 19.290 19.050 144,923 22.840 16.630
GDI Integrated Facility Serv. GDI-T 18.880 0.070 0.37 16:00 18.880 18.600 11,129 19.900 14.850
Acadian Timber Corp. ADN-T 18.700 0.010 0.05 15:59 18.785 18.700 3,535 20.240 18.050
Bonterra Energy Corp. BNE-T 17.890 -0.140 -0.78 16:00 18.170 17.650 158,504 20.290 12.260
AGT Food and Ingredients AGT-T 17.740 -0.010 -0.06 15:52 17.880 17.510 42,190 27.050 13.000
Boston Pizza Royalties BPF.UN-T 17.440 -0.040 -0.23 16:00 17.490 17.250 39,308 22.480 16.900
Sienna Senior Living Inc. SIA-T 17.310 0.020 0.12 16:00 17.360 17.270 129,194 18.900 16.070
Killam Apartment REIT KMP.UN-T 16.320 0.050 0.31 16:00 16.430 16.150 130,232 16.650 12.590
Gluskin Sheff + Associates Inc GS-T 15.720 -0.180 -1.13 16:00 15.970 15.720 126,933 19.200 14.150
Aecon Group ARE-T 15.570 -0.240 -1.52 16:00 15.960 15.540 802,751 20.060 14.270