Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 177.
Sort by: % Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of June 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
MEG Energy Corp. MEG-T 10.170 0.610 6.38 16:00 10.210 9.660 1,834,606 10.250 3.280
Cathedral Energy Services CET-T 1.230 0.070 6.03 16:00 1.250 1.150 94,100 2.020 0.930
Wesdome Gold Mines Ltd. WDO-T 2.720 0.140 5.43 16:00 2.760 2.610 797,974 3.400 1.640
Polaris Infrastructure Inc. PIF-T 13.700 0.670 5.14 16:00 13.820 13.230 132,128 20.750 12.570
Denison Mines Corp. DML-T 0.720 0.030 4.35 16:00 0.720 0.680 372,638 0.800 0.500
Sabina Gold & Silver SBB-T 1.610 0.060 3.87 16:00 1.610 1.550 767,044 2.700 1.480
Sabina Gold & Silver SBB-T 1.610 0.060 3.87 16:00 1.610 1.550 767,044 2.700 1.480
Black Diamond Group BDI-T 3.610 0.130 3.74 16:00 3.680 3.500 110,569 3.600 1.550
Alcanna Inc. CLIQ-T 9.450 0.340 3.73 15:59 9.500 9.150 102,141 12.950 8.490
Tamarack Valley Energy TVE-T 4.200 0.150 3.70 16:00 4.220 4.070 1,001,160 4.445 1.960
Concordia International (D) CXR-T 0.290 0.010 3.57 15:55 0.290 0.275 70,461 2.280 0.240
CES Energy Solutions CEU-T 4.730 0.160 3.50 16:00 4.740 4.550 1,441,786 7.340 4.540
CES Energy Solutions CEU-T 4.730 0.160 3.50 16:00 4.740 4.550 1,441,786 7.340 4.540
EXFO Inc. EXF-T 4.450 0.140 3.25 15:58 4.470 4.250 12,800 7.180 4.290
Altius Minerals Corp ALS-T 13.180 0.410 3.21 16:00 13.260 12.870 46,400 15.580 10.130
Almaden Minerals Ltd. AMM-T 0.980 0.030 3.16 15:45 0.980 0.980 10,000 1.850 0.910
Northern Dynasty Minerals NDM-T 0.670 0.020 3.08 16:00 0.680 0.650 204,670 2.990 0.550
BlackPearl Resources PXX-T 1.340 0.040 3.08 16:00 1.340 1.300 140,711 1.680 0.900
Capstone Mining CS-T 1.100 0.030 2.80 16:00 1.110 1.070 307,303 1.620 0.770
IBI Group Inc. IBG-T 7.000 0.190 2.79 15:58 7.020 6.900 4,160 9.000 6.370
Colliers International Group CIGI-T 99.420 2.690 2.78 16:00 99.820 96.700 78,111 98.990 58.510
Golden Star Resources Ltd. GSC-T 0.880 0.020 2.33 15:58 0.900 0.850 152,446 1.170 0.700
NuVista Energy Ltd NVA-T 9.100 0.200 2.25 16:00 9.130 8.910 424,106 9.890 5.910
Rocky Mountain Dealerships RME-T 11.240 0.240 2.18 16:00 11.315 10.920 22,562 14.340 9.600
Quarterhill Inc. QTRH-T 1.550 0.030 1.97 16:00 1.570 1.530 171,290 2.650 1.520
Great Panther Silver GPR-T 1.580 0.030 1.94 15:38 1.590 1.530 21,832 1.860 1.390
Great Panther Silver GPR-T 1.580 0.030 1.94 15:38 1.590 1.530 21,832 1.860 1.390
Ensign Energy Services ESI-T 6.010 0.110 1.86 16:00 6.070 5.860 198,289 7.830 5.560
WesternOne Inc. WEQ-T 1.790 0.030 1.70 15:59 1.790 1.760 3,753 1.950 1.200
Parkland Fuel Corp. PKI-T 32.980 0.550 1.70 16:00 33.060 32.400 425,412 32.620 23.410
Data Communications Management DCM-T 1.850 0.030 1.65 15:56 1.960 1.850 58,393 2.020 0.940
Air Canada AC-T 23.520 0.380 1.64 16:00 23.640 22.940 1,170,393 29.110 16.950
Pason Systems PSI-T 20.700 0.330 1.62 16:00 20.860 20.300 132,344 21.120 16.050
Ag Growth International AFN-T 57.570 0.880 1.55 16:00 57.580 56.300 23,894 60.630 47.080
AGT Food and Ingredients AGT-T 15.170 0.230 1.54 15:59 15.310 14.970 29,209 28.950 14.750
Bellatrix Exploration BXE-T 1.350 0.020 1.50 16:00 1.360 1.320 456,000 4.150 1.240
PHX Energy Services PHX-T 2.080 0.030 1.46 15:21 2.080 2.040 1,700 2.620 1.640
Interfor Corporation IFP-T 24.550 0.340 1.40 16:00 24.590 24.140 275,331 27.270 17.010
Medical Facilities Corp. DR-T 14.500 0.200 1.40 16:00 14.570 14.270 129,546 16.090 11.140
Badger Daylighting BAD-T 31.350 0.430 1.39 16:00 31.580 30.930 107,828 33.500 22.370
Uranium Participation U-T 4.140 0.050 1.22 16:00 4.160 4.050 180,818 4.680 3.470
Recipe Unlimited Corporation RECP-T 27.150 0.310 1.15 16:00 27.180 26.750 9,442 29.880 21.200
Trinidad Drilling TDG-T 1.830 0.020 1.10 16:00 1.850 1.820 118,279 2.110 1.430
Zargon Oil & Gas Ltd. ZAR-T 0.460 0.005 1.10 15:59 0.460 0.455 20,668 0.550 0.335
Intertape Polymer Group ITP-T 18.200 0.190 1.05 16:00 18.370 18.100 94,965 25.410 17.490
GMP Capital GMP-T 2.950 0.030 1.03 16:00 2.980 2.930 82,557 4.640 2.130
Altus Group AIF-T 29.990 0.290 0.98 16:00 30.300 29.700 63,702 37.890 25.250
Dundee Precious Metals DPM-T 3.330 0.030 0.91 16:00 3.420 3.320 125,307 3.600 2.205
Surge Energy Inc. SGY-T 2.240 0.020 0.90 16:00 2.260 2.240 244,233 2.760 1.580
AGF Management AGF.B-T 6.790 0.060 0.89 16:00 6.840 6.720 60,302 8.470 6.070