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 October 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Osisko Mining Inc. OSK-T 3.110 0.250 8.74 16:00 3.200 2.790 2,163,536 4.380 1.600
Interfor Corporation IFP-T 16.350 1.000 6.51 16:24 16.530 15.220 701,774 27.270 15.310
Absolute Software ABT-T 7.960 0.380 5.01 16:00 7.990 7.540 99,628 8.820 6.060
IBI Group Inc. IBG-T 4.360 0.160 3.81 15:59 4.460 4.360 11,493 9.000 4.060
Sabina Gold & Silver SBB-T 1.400 0.050 3.70 15:59 1.410 1.350 471,931 2.620 1.110
Sabina Gold & Silver SBB-T 1.400 0.050 3.70 15:59 1.410 1.350 471,931 2.620 1.110
Fortuna Silver Mines FVI-T 5.440 0.170 3.23 16:00 5.465 5.235 1,378,841 7.775 4.600
Canfor Pulp Products CFX-T 22.750 0.710 3.22 16:00 23.070 21.770 297,809 28.120 12.680
Rubicon Minerals RMX-T 1.290 0.040 3.20 15:57 1.300 1.250 84,497 1.880 1.050
GMP Capital GMP-T 2.200 0.060 2.80 15:48 2.230 2.130 73,900 4.640 2.080
Silvercorp Metals SVM-T 3.140 0.080 2.61 16:00 3.150 3.010 237,289 4.020 2.720
Silvercorp Metals SVM-T 3.140 0.080 2.61 16:00 3.150 3.010 237,289 4.020 2.720
Premier Gold Mines PG-T 2.020 0.050 2.54 16:00 2.050 1.950 260,307 3.940 1.690
Canaccord Genuity Group CF-T 6.630 0.160 2.47 16:24 6.770 6.450 225,634 7.490 4.080
Platinum Group Metals PTM-T 0.225 0.005 2.27 11:42 0.225 0.220 16,109 0.720 0.115
Golden Star Resources Ltd. GSC-T 0.970 0.020 2.11 15:59 0.970 0.950 159,000 1.170 0.700
Algonquin Power & Utilities AQN-T 13.200 0.240 1.85 16:00 13.220 12.920 1,236,276 14.400 12.180
Kirkland Lake Gold KL-T 28.440 0.510 1.83 16:00 28.650 27.720 738,014 30.940 14.760
Wesdome Gold Mines Ltd. WDO-T 3.940 0.070 1.81 16:00 3.990 3.850 564,735 3.990 1.640
AGF Management AGF.B-T 5.700 0.090 1.60 16:00 5.720 5.600 78,891 8.470 5.365
Data Communications Management DCM-T 1.370 0.020 1.48 14:45 1.370 1.370 8,500 2.020 1.020
High Liner Foods HLF-T 8.350 0.120 1.46 16:00 8.350 8.130 66,573 15.670 6.350
Alexco Resource AXR-T 1.400 0.020 1.45 15:43 1.410 1.390 128,650 2.180 1.300
Alexco Resource AXR-T 1.400 0.020 1.45 15:43 1.410 1.390 128,650 2.180 1.300
Alaris Royalty AD-T 19.910 0.270 1.37 16:24 20.190 19.500 174,018 21.140 15.300
Norbord Inc. OSB-T 34.510 0.450 1.32 16:24 34.600 33.790 546,274 58.920 33.870
Celestica Inc. CLS-T 14.540 0.170 1.18 16:00 14.560 14.140 180,216 16.500 12.270
Imperial Metals Corp. III-T 1.760 0.020 1.15 15:59 1.800 1.640 159,239 3.560 0.930
Ensign Energy Services ESI-T 5.460 0.060 1.11 16:00 5.470 5.310 150,631 7.830 5.290
GDI Integrated Facility Serv. GDI-T 18.210 0.190 1.05 14:48 18.240 18.020 500 19.900 14.850
Reitmans (Canada) RET.A-T 3.940 0.040 1.03 15:32 3.970 3.910 13,700 4.910 3.810
Major Drilling Group Intl. MDI-T 4.950 0.050 1.02 15:57 4.970 4.860 17,700 7.890 4.640
Stuart Olson Inc. SOX-T 4.970 0.050 1.02 16:24 4.990 4.960 12,916 8.390 4.900
InterRent REIT IIP.UN-T 12.030 0.120 1.01 16:24 12.080 11.870 262,484 12.270 8.130
Obsidian Energy OBE-T 1.020 0.010 0.99 16:00 1.050 1.000 185,347 1.850 1.010
Great Canadian Gaming GC-T 44.260 0.400 0.91 16:00 44.710 43.610 206,388 55.850 28.890
Altus Group AIF-T 28.360 0.250 0.89 16:00 28.560 28.040 68,873 37.890 27.380
Black Diamond Group BDI-T 3.550 0.030 0.85 16:00 3.610 3.470 42,160 3.960 1.820
MEG Energy Corp. MEG-T 10.850 0.060 0.56 16:00 11.000 10.620 6,843,902 11.700 4.280
North American Palladium PDL-T 9.600 0.050 0.52 15:54 9.760 9.600 2,680 11.980 6.140
Polaris Infrastructure Inc. PIF-T 10.360 0.040 0.39 16:00 10.420 10.300 8,697 20.750 10.030
Endeavour Silver EDR-T 3.160 0.010 0.32 16:00 3.240 3.110 114,110 4.400 2.500
Cascades Inc. CAS-T 11.050 0.020 0.18 16:00 11.170 10.940 201,639 16.670 10.470
Cogeco Communications CCA-T 67.330 0.090 0.13 16:00 67.440 67.000 90,290 94.660 62.810
Secure Energy Services SES-T 7.990 0.010 0.13 16:00 8.220 7.810 438,828 9.820 6.980
Valener Inc. VNR-T 18.730 0.010 0.05 16:24 18.750 18.580 43,984 23.280 18.100
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 0.480 0.130
Belo Sun Mining BSX-T 0.200 0.000 0.00 15:59 0.210 0.200 311,355 0.540 0.165
Cathedral Energy Services CET-T 0.740 0.000 0.00 15:33 0.740 0.710 14,852 2.020 0.660
Cequence Energy CQE-T 0.045 0.000 0.00 14:02 0.045 0.040 253,450 0.130 0.040