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 July 13, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Colliers International Group CIGI-T 107.060 -0.020 -0.02 16:00 108.380 106.120 204,523 108.390 58.510
Cogeco Communications CCA-T 71.560 0.630 0.89 16:00 71.740 70.550 111,254 95.210 63.600
WSP Global Inc. WSP-T 67.870 -0.700 -1.02 16:00 68.630 67.690 240,779 75.420 48.070
CCL Industries CCL.B-T 64.940 0.100 0.15 16:00 65.250 64.840 225,039 67.740 53.000
Linamar Corp. LNR-T 56.080 0.530 0.95 16:00 56.180 55.290 202,168 80.580 54.190
Ag Growth International AFN-T 55.490 -0.400 -0.72 15:59 55.900 55.450 9,369 60.630 47.080
Norbord Inc. OSB-T 53.730 -0.240 -0.44 16:00 54.470 53.610 124,489 58.920 40.000
Great Canadian Gaming GC-T 48.010 -0.020 -0.04 16:00 48.480 47.250 136,812 55.850 23.200
Laurentian Bank of Canada LB-T 45.590 0.110 0.24 16:00 45.710 45.200 153,005 62.900 44.510
Descartes Systems Group DSG-T 44.880 -0.270 -0.60 16:00 45.290 44.850 120,152 45.470 30.560
Mainstreet Equity MEQ-T 44.390 0.590 1.35 09:30 44.400 44.390 500 45.870 36.500
Parkland Fuel Corp. PKI-T 34.270 0.410 1.21 16:00 34.320 33.780 330,377 33.880 23.410
Stantec Inc. STN-T 34.190 -0.110 -0.32 16:00 34.370 34.100 101,356 37.130 30.970
Enbridge Income Fund Holdings ENF-T 32.910 -0.070 -0.21 16:00 33.050 32.770 467,539 33.010 26.360
Exchange Income EIF-T 31.600 0.120 0.38 16:00 31.730 31.320 34,817 37.600 25.800
Sleep Country Canada Holdings ZZZ-T 31.450 -0.330 -1.04 16:00 31.770 31.190 62,203 41.380 31.070
North West Company NWC-T 30.550 0.220 0.73 16:16 30.680 30.280 90,579 32.900 26.500
Transcontinental Inc. TCL.A-T 30.400 -0.180 -0.59 16:16 30.660 30.300 124,732 32.890 23.275
Transcontinental Inc. TCL.A-T 30.400 -0.180 -0.59 16:16 30.660 30.300 124,732 32.890 23.275
Badger Daylighting BAD-T 30.080 -0.140 -0.46 16:00 30.410 29.990 60,246 33.500 22.370
Kirkland Lake Gold KL-T 29.600 -0.250 -0.84 16:00 29.980 29.430 352,087 29.990 11.430
Altus Group AIF-T 29.320 -0.540 -1.81 16:00 29.830 29.230 19,139 37.890 25.250
Recipe Unlimited Corporation RECP-T 27.740 0.035 0.13 16:00 27.880 27.660 4,347 29.880 21.200
Morneau Shepell Inc. MSI-T 27.540 -0.100 -0.36 16:00 27.730 27.540 55,636 27.910 19.800
Russel Metals RUS-T 26.790 -0.030 -0.11 16:16 27.090 26.740 84,510 32.650 24.610
Northview Apartment REIT NVU.UN-T 26.730 -0.180 -0.67 16:16 26.990 26.720 193,583 27.880 20.490
Canfor Pulp Products CFX-T 25.940 0.140 0.54 16:00 26.070 25.840 34,376 26.260 11.800
Interfor Corporation IFP-T 25.000 0.040 0.16 16:16 25.460 24.950 96,087 27.270 17.010
Wajax Corp. WJX-T 24.990 -0.560 -2.19 16:00 25.580 24.890 7,983 27.630 18.490
Dorel Industries DII.B-T 23.920 0.230 0.97 16:00 24.370 23.600 12,040 35.470 20.980
Dorel Industries DII.B-T 23.920 0.230 0.97 16:00 24.370 23.600 12,040 35.470 20.980
Cott Corp. BCB-T 22.050 0.100 0.46 16:00 22.090 21.810 224,021 22.750 17.810
Sierra Wireless SW-T 21.850 0.140 0.64 16:00 21.960 21.700 66,511 39.500 19.060
Pason Systems PSI-T 21.270 -0.030 -0.14 16:00 21.520 21.170 46,398 21.960 16.050
Air Canada AC-T 20.840 -0.070 -0.33 16:16 21.130 20.740 830,434 29.110 18.640
Valener Inc. VNR-T 20.270 -0.030 -0.15 16:00 20.370 20.160 25,147 23.280 19.730
Acadian Timber Corp. ADN-T 19.810 0.180 0.92 15:59 19.830 19.650 6,108 20.240 18.050
ATS Automation Tooling Systems ATA-T 19.390 -0.210 -1.07 16:00 19.580 19.230 58,921 21.100 11.990
Boston Pizza Royalties BPF.UN-T 19.380 -0.060 -0.31 15:59 19.550 19.360 25,523 23.210 19.360
Bonterra Energy Corp. BNE-T 18.210 0.140 0.77 16:00 18.370 18.010 66,561 18.500 12.260
Intertape Polymer Group ITP-T 17.340 -0.010 -0.06 16:00 17.480 17.200 120,617 25.410 16.875
Gluskin Sheff + Associates Inc GS-T 16.990 -0.170 -0.99 16:00 17.140 16.850 17,396 19.200 14.150
Savaria Corp. SIS-T 16.850 0.060 0.36 16:00 16.880 16.750 116,832 19.240 12.040
Sienna Senior Living Inc. SIA-T 16.400 0.010 0.06 16:00 16.510 16.370 268,647 18.900 16.070
Celestica Inc. CLS-T 16.020 -0.140 -0.87 16:16 16.390 16.000 195,447 17.840 12.270
GDI Integrated Facility Serv. GDI-T 16.020 0.000 0.00 15:15 16.050 16.020 700 17.500 14.850
Chemtrade Logistics Inc Fd CHE.UN-T 15.880 0.030 0.19 16:00 16.020 15.790 145,371 20.020 14.380
Alaris Royalty AD-T 15.710 -0.600 -3.68 16:00 16.280 15.650 265,576 23.000 15.300
Killam Apartment REIT KMP.UN-T 15.210 -0.160 -1.04 16:00 15.420 15.140 93,706 15.740 12.150
Aecon Group ARE-T 15.120 0.110 0.73 16:16 15.290 14.970 212,967 20.060 14.130