Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 182.
Sort by: % Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 18, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Asanko Gold Inc. AKG-T 0.810 0.160 24.62 15:59 0.820 0.660 2,642,678 5.070 0.550
Belo Sun Mining BSX-T 0.385 0.065 20.31 16:00 0.410 0.330 836,915 1.140 0.290
Cequence Energy CQE-T 0.090 0.010 12.50 15:59 0.100 0.085 2,368,740 0.370 0.075
Karnalyte Resources KRN-T 0.480 0.050 11.63 14:49 0.480 0.450 30,700 0.950 0.400
Niko Resources NKO-T 0.055 0.005 10.00 13:49 0.055 0.050 123,977 0.145 0.050
Peregrine Diamonds PGD-T 0.135 0.010 8.00 13:24 0.135 0.125 182,500 0.260 0.110
GMP Capital GMP-T 3.020 0.220 7.86 15:59 3.020 2.850 252,243 4.450 2.130
Sabina Gold & Silver SBB-T 2.440 0.160 7.02 15:59 2.440 2.310 349,874 2.700 0.840
Sabina Gold & Silver SBB-T 2.440 0.160 7.02 15:59 2.440 2.310 349,874 2.700 0.840
Bellatrix Exploration BXE-T 2.000 0.130 6.95 15:59 2.050 1.910 605,162 6.825 1.850
Calfrac Well Services CFW-T 5.330 0.310 6.18 16:43 5.350 5.010 462,650 6.510 2.230
Intl Tower Hill Mines ITH-T 0.530 0.030 6.00 15:34 0.550 0.510 88,140 1.010 0.375
Secure Energy Services SES-T 7.850 0.440 5.94 16:00 7.880 7.440 402,502 12.040 6.960
Teranga Gold TGZ-T 2.920 0.150 5.42 16:00 2.960 2.790 342,374 5.250 2.360
Black Diamond Group BDI-T 2.350 0.120 5.38 15:59 2.390 2.220 169,686 5.880 1.550
Data Communications Management DCM-T 1.200 0.060 5.26 15:59 1.300 1.160 26,925 3.330 0.940
Alexco Resource AXR-T 1.810 0.090 5.23 15:56 1.850 1.710 75,688 2.660 1.410
Alexco Resource AXR-T 1.810 0.090 5.23 15:56 1.850 1.710 75,688 2.660 1.410
Premier Gold Mines PG-T 3.720 0.180 5.08 16:00 3.735 3.560 342,214 4.130 1.870
Alaris Royalty AD-T 20.000 0.930 4.88 16:00 20.420 19.280 500,696 24.230 17.900
Gabriel Resources GBU-T 0.340 0.015 4.62 14:55 0.340 0.320 66,600 0.590 0.260
Dorel Industries DII.B-T 32.370 1.380 4.45 16:00 32.750 31.040 60,153 40.850 28.310
Dorel Industries DII.B-T 32.370 1.380 4.45 16:00 32.750 31.040 60,153 40.850 28.310
CES Energy Solutions CEU-T 5.690 0.240 4.40 16:00 5.770 5.470 590,897 8.650 4.940
CES Energy Solutions CEU-T 5.690 0.240 4.40 16:00 5.770 5.470 590,897 8.650 4.940
High Liner Foods HLF-T 14.940 0.620 4.33 15:59 14.980 14.330 112,924 21.600 12.800
NovaGold Resources NG-T 4.860 0.190 4.07 16:00 4.870 4.710 90,101 8.150 4.330
Colabor Group Inc. GCL-T 0.770 0.030 4.05 15:58 0.780 0.750 97,350 1.520 0.660
BlackPearl Resources PXX-T 1.050 0.040 3.96 15:59 1.050 1.010 152,733 1.830 0.900
Hudbay Minerals HBM-T 10.260 0.390 3.95 16:00 10.260 9.930 1,448,462 11.950 6.130
Hudbay Minerals HBM-T 10.260 0.390 3.95 16:00 10.260 9.930 1,448,462 11.950 6.130
Delphi Energy DEE-T 1.110 0.040 3.74 15:54 1.130 1.090 81,815 1.790 1.010
Ensign Energy Services ESI-T 6.230 0.190 3.15 16:00 6.250 6.040 346,856 9.820 5.950
Canaccord Genuity Group CF-T 5.110 0.150 3.02 15:59 5.110 4.960 74,124 6.680 4.080
Taseko Mines TKO-T 2.750 0.080 3.00 16:00 2.760 2.670 242,882 2.960 0.960
Savaria Corp. SIS-T 18.160 0.510 2.89 16:15 18.190 17.780 210,567 18.230 10.180
Western Energy Services WRG-T 1.080 0.030 2.86 16:58 1.100 1.060 183,000 3.520 0.960
Linamar Corp. LNR-T 74.510 2.010 2.77 16:00 74.740 72.250 342,524 80.580 54.360
Trinidad Drilling TDG-T 1.500 0.040 2.74 16:15 1.520 1.470 1,444,208 3.560 1.430
Colliers International Group CIGI-T 76.520 2.010 2.70 16:00 77.320 74.400 54,003 80.090 46.290
Pason Systems PSI-T 17.520 0.460 2.70 16:00 17.710 17.110 79,723 22.360 16.650
Transat A.T. TRZ-T 10.780 0.280 2.67 15:59 10.800 10.550 127,164 10.960 5.030
Wesdome Gold Mines Ltd. WDO-T 1.930 0.050 2.66 15:59 1.960 1.880 426,509 4.400 1.640
Great Panther Silver GPR-T 1.590 0.040 2.58 15:59 1.590 1.520 133,937 2.950 1.390
Great Panther Silver GPR-T 1.590 0.040 2.58 15:59 1.590 1.520 133,937 2.950 1.390
MEG Energy Corp. MEG-T 4.820 0.120 2.55 16:00 4.885 4.670 1,018,438 9.830 3.280
Cascades Inc. CAS-T 14.260 0.350 2.52 16:00 14.410 13.950 165,818 18.200 11.390
Almaden Minerals Ltd. AMM-T 1.230 0.030 2.50 15:50 1.250 1.200 39,366 2.330 0.920
Newalta Corp NAL-T 0.830 0.020 2.47 15:56 0.840 0.810 241,327 2.630 0.660
Bonterra Energy Corp. BNE-T 14.160 0.330 2.39 16:00 14.380 13.880 184,608 29.760 13.440