Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 180.
Sort by: Latest Price - Descending (Click on a column heading to sort up or down)
Company Symbol As of February 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Colliers International Group CIGI-T 80.120 -1.280 -1.57 16:00 81.390 79.500 56,726 86.500 58.510
Cogeco Communications CCA-T 72.230 -1.020 -1.39 16:15 73.580 72.020 68,945 95.210 68.690
Linamar Corp. LNR-T 70.980 0.630 0.90 16:00 71.720 69.990 182,590 80.580 54.360
CCL Industries CCL.B-T 63.380 5.380 9.28 16:00 64.350 60.150 933,011 71.320 53.000
WSP Global Inc. WSP-T 58.790 0.230 0.39 16:00 59.470 58.550 103,465 62.590 44.500
Ag Growth International AFN-T 56.700 -0.060 -0.11 15:59 57.020 56.450 17,203 60.630 47.080
Laurentian Bank of Canada LB-T 52.230 -0.100 -0.19 16:15 52.630 52.170 187,016 62.900 51.260
Norbord Inc. OSB-T 44.710 -0.280 -0.62 16:00 45.610 44.590 356,000 51.750 36.100
Mainstreet Equity MEQ-T 39.900 0.140 0.35 14:40 40.000 39.650 1,150 44.440 33.500
Exchange Income EIF-T 34.180 0.880 2.64 16:00 35.500 33.900 155,837 41.910 25.800
Altus Group AIF-T 34.150 0.050 0.15 16:00 34.250 33.840 99,685 37.890 25.250
Great Canadian Gaming GC-T 33.750 -0.210 -0.62 16:15 34.170 33.240 94,476 38.000 22.500
Descartes Systems Group DSG-T 33.160 -0.430 -1.28 16:00 33.750 33.000 96,886 39.910 27.860
Sleep Country Canada Holdings ZZZ-T 33.000 -0.030 -0.09 16:00 33.390 32.950 68,291 42.360 28.930
Stantec Inc. STN-T 32.610 -4.040 -11.02 16:00 33.740 32.400 2,558,501 37.130 30.240
Russel Metals RUS-T 31.200 -0.390 -1.23 16:15 32.000 30.710 236,418 32.650 23.670
Dorel Industries DII.B-T 29.460 -0.050 -0.17 16:00 30.120 29.400 19,581 36.540 28.310
Dorel Industries DII.B-T 29.460 -0.050 -0.17 16:00 30.120 29.400 19,581 36.540 28.310
Parkland Fuel Corp. PKI-T 28.920 0.260 0.91 16:00 29.190 28.520 317,822 32.450 23.410
Enbridge Income Fund Holdings ENF-T 27.640 -0.070 -0.25 16:00 28.000 27.620 467,842 35.000 26.360
North West Company NWC-T 27.510 0.000 0.00 16:15 27.640 27.430 77,976 33.740 27.010
Air Canada AC-T 25.990 -0.260 -0.99 16:15 26.740 25.840 1,307,729 28.700 12.490
Cara Operations CARA-T 25.120 0.200 0.80 15:59 25.280 24.810 5,910 28.160 21.200
Interfor Corporation IFP-T 25.090 0.110 0.44 16:15 25.400 24.880 374,118 25.340 16.210
Badger Daylighting BAD-T 24.990 -0.010 -0.04 16:00 25.290 24.920 148,905 36.220 21.510
Transcontinental Inc. TCL.A-T 24.560 -0.300 -1.21 16:00 24.970 24.330 112,763 31.955 20.220
Transcontinental Inc. TCL.A-T 24.560 -0.300 -1.21 16:00 24.970 24.330 112,763 31.955 20.220
Northview Apartment REIT NVU.UN-T 23.910 0.070 0.29 16:00 23.950 23.590 116,932 25.650 20.300
Morneau Shepell Inc. MSI-T 23.780 0.060 0.25 16:00 23.870 23.580 92,094 24.080 18.650
Wajax Corp. WJX-T 22.710 -0.020 -0.09 15:59 23.030 22.000 18,476 25.740 18.490
Intertape Polymer Group ITP-T 20.930 0.210 1.01 16:00 21.410 20.780 85,928 25.410 17.490
Valener Inc. VNR-T 20.470 0.040 0.20 16:00 20.610 20.420 41,934 23.280 20.120
Boston Pizza Royalties BPF.UN-T 20.250 -0.120 -0.59 15:59 20.670 20.250 16,730 23.480 19.360
Kirkland Lake Gold KL-T 20.210 0.700 3.59 16:15 20.300 19.840 1,432,880 20.970 8.380
Sierra Wireless SW-T 20.080 -0.580 -2.81 16:00 20.780 20.060 103,642 43.160 19.060
Polaris Infrastructure Inc. PIF-T 19.980 -0.050 -0.25 16:00 20.000 19.890 18,524 20.750 13.150
Alaris Royalty AD-T 19.380 0.120 0.62 16:00 19.510 19.190 82,102 23.450 17.900
Acadian Timber Corp. ADN-T 19.350 -0.050 -0.26 15:59 19.500 19.250 1,866 20.120 17.550
AGT Food and Ingredients AGT-T 19.150 -0.270 -1.39 15:59 19.350 19.030 38,643 34.040 17.850
Aecon Group ARE-T 19.120 0.000 0.00 16:00 19.270 19.060 104,586 20.060 14.130
Cott Corp. BCB-T 18.960 -0.030 -0.16 16:00 19.260 18.920 223,068 22.750 13.930
Sienna Senior Living Inc. SIA-T 17.300 -0.090 -0.52 16:00 17.530 17.300 169,099 18.900 17.030
Pason Systems PSI-T 17.160 -0.030 -0.17 16:00 17.500 17.130 151,162 22.360 16.050
ATS Automation Tooling Systems ATA-T 16.990 -0.160 -0.93 16:15 17.190 16.970 165,288 17.430 11.230
Cascades Inc. CAS-T 16.430 -0.120 -0.73 16:00 16.670 16.410 160,439 18.200 12.200
Chemtrade Logistics Inc Fd CHE.UN-T 16.350 -0.150 -0.91 16:00 16.650 16.220 153,563 20.020 15.860
Savaria Corp. SIS-T 16.290 -0.190 -1.15 16:15 16.560 16.070 259,678 19.240 10.180
GDI Integrated Facility Serv. GDI-T 15.690 0.360 2.35 15:59 15.820 15.330 4,900 18.600 14.850
Gluskin Sheff + Associates Inc GS-T 15.110 -0.080 -0.53 16:00 15.250 15.070 56,484 19.200 14.270
Martinrea International. MRE-T 14.960 -0.040 -0.27 16:15 15.220 14.900 165,206 16.790 8.240