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 July 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Wesdome Gold Mines Ltd. WDO-T 3.410 0.210 6.56 14:06 3.440 3.205 517,456 3.500 1.640
Niko Resources NKO-T 0.090 0.005 5.88 12:30 0.095 0.085 97,500 0.150 0.050
Air Canada AC-T 22.510 1.050 4.89 14:05 22.640 21.690 1,304,796 29.110 18.640
Calfrac Well Services CFW-T 5.680 0.200 3.65 14:06 5.750 5.460 181,754 8.350 2.660
Capstone Mining CS-T 0.940 0.030 3.30 13:58 0.960 0.910 404,821 1.620 0.910
Argonaut Gold AR-T 2.220 0.070 3.26 14:06 2.240 2.140 337,645 2.920 2.080
Taseko Mines TKO-T 1.330 0.040 3.10 13:58 1.330 1.260 110,548 2.980 1.260
Transat A.T. TRZ-T 9.040 0.240 2.73 13:56 9.220 8.820 40,122 11.820 6.050
Guyana Goldfields Inc. GUY-T 3.860 0.100 2.66 14:06 3.880 3.740 509,857 5.510 3.530
Data Communications Management DCM-T 1.700 0.040 2.41 12:15 1.700 1.660 6,640 2.020 0.940
Chorus Aviation Inc. CHR-T 7.380 0.170 2.36 14:06 7.380 7.230 152,235 9.860 6.770
Element Fleet Management EFN-T 6.210 0.140 2.31 14:04 6.500 5.940 922,277 11.030 3.210
GMP Capital GMP-T 2.710 0.060 2.26 13:50 2.730 2.680 8,500 4.640 2.130
Exchange Income EIF-T 33.020 0.730 2.26 13:43 33.450 32.310 67,099 37.600 25.800
Golden Star Resources Ltd. GSC-T 0.910 0.020 2.25 13:38 0.910 0.870 152,380 1.170 0.700
Russel Metals RUS-T 27.280 0.570 2.13 14:05 27.280 26.650 149,885 32.650 24.610
Belo Sun Mining BSX-T 0.240 0.005 2.13 14:00 0.245 0.235 118,800 0.710 0.195
Great Panther Silver GPR-T 1.470 0.030 2.08 13:58 1.470 1.430 16,377 1.860 1.380
Great Panther Silver GPR-T 1.470 0.030 2.08 13:58 1.470 1.430 16,377 1.860 1.380
Alaris Royalty AD-T 16.390 0.320 1.99 14:06 16.440 16.010 85,178 22.910 15.300
Strad Energy Services SDY-T 1.570 0.030 1.95 13:05 1.570 1.500 6,800 1.750 1.260
Crew Energy Inc. CR-T 2.250 0.040 1.81 14:06 2.280 2.180 297,552 4.710 1.370
Absolute Software ABT-T 7.390 0.130 1.79 14:03 7.430 7.260 49,830 8.820 6.060
Imperial Metals Corp. III-T 1.720 0.030 1.78 13:58 1.730 1.680 10,900 4.120 1.610
Medical Facilities Corp. DR-T 14.690 0.250 1.73 14:06 14.730 14.410 84,497 16.090 11.140
TransGlobe Energy TGL-T 4.740 0.080 1.72 14:05 4.790 4.460 184,205 5.450 1.300
Copper Mountain Mining CMMC-T 1.190 0.020 1.71 14:03 1.200 1.150 82,900 1.850 0.880
Martinrea International. MRE-T 14.240 0.230 1.64 14:05 14.250 13.670 133,746 17.500 9.560
Rubicon Minerals RMX-T 1.270 0.020 1.60 14:00 1.340 1.260 29,619 1.880 1.050
TAG Oil Ltd TAO-T 0.395 0.005 1.28 13:59 0.395 0.390 6,700 0.640 0.320
Alcanna Inc. CLIQ-T 9.070 0.110 1.23 14:04 9.100 8.910 25,100 12.950 8.490
CCL Industries CCL.B-T 66.690 0.790 1.20 14:04 66.810 65.190 160,408 67.740 53.000
EcoSynthetix Inc. ECO-T 1.700 0.020 1.19 12:32 1.700 1.690 200 3.140 1.520
Aecon Group ARE-T 15.350 0.180 1.19 14:01 15.440 15.230 341,626 20.060 14.130
Premier Gold Mines PG-T 2.740 0.030 1.11 14:06 2.760 2.680 169,743 4.130 2.510
Dundee Precious Metals DPM-T 2.970 0.030 1.02 14:05 3.010 2.940 168,927 3.600 2.330
Hudbay Minerals HBM-T 6.940 0.070 1.02 14:06 6.970 6.820 939,313 12.650 6.750
Hudbay Minerals HBM-T 6.940 0.070 1.02 14:06 6.970 6.820 939,313 12.650 6.750
Western Energy Services WRG-T 1.020 0.010 0.99 13:58 1.050 1.010 36,000 1.570 0.960
Parkland Fuel Corp. PKI-T 34.290 0.330 0.97 14:06 34.300 33.620 161,220 34.430 23.410
Altus Group AIF-T 29.610 0.260 0.89 14:02 29.660 29.340 17,030 37.890 25.250
Black Diamond Group BDI-T 3.730 0.030 0.81 14:00 3.770 3.620 94,880 3.940 1.550
Major Drilling Group Intl. MDI-T 6.250 0.050 0.81 13:54 6.250 6.200 23,551 8.400 6.030
Sleep Country Canada Holdings ZZZ-T 31.500 0.240 0.77 14:06 31.700 31.100 88,683 40.725 30.870
Quarterhill Inc. QTRH-T 1.360 0.010 0.74 14:06 1.370 1.350 1,166,830 2.650 1.330
Rogers Sugar Inc. RSI-T 5.460 0.040 0.74 13:57 5.500 5.420 115,645 6.940 5.180
Fortuna Silver Mines FVI-T 7.210 0.050 0.70 14:05 7.260 7.150 205,160 7.775 5.130
Cascades Inc. CAS-T 12.100 0.070 0.58 14:05 12.190 11.830 87,704 18.120 11.290
Trinidad Drilling TDG-T 1.750 0.010 0.57 13:38 1.750 1.730 104,200 2.110 1.430
Secure Energy Services SES-T 7.750 0.040 0.52 14:04 7.770 7.630 135,983 9.820 6.960