Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 179.
Sort by: % Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of April 26, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
New Millennium Iron Corp. NML-T 0.090 0.010 12.50 12:14 0.090 0.090 10,940 0.170 0.070
Bellatrix Exploration BXE-T 1.890 0.160 9.25 15:00 1.950 1.760 738,760 5.250 1.240
TAG Oil Ltd TAO-T 0.440 0.035 8.64 14:36 0.450 0.430 149,200 0.720 0.320
Niko Resources NKO-T 0.065 0.005 8.33 14:58 0.065 0.065 2,000 0.150 0.050
Perpetual Energy PMT-T 0.800 0.060 8.11 11:57 0.800 0.740 18,204 1.870 0.600
Essential Energy Services Ltd. ESN-T 0.640 0.040 6.67 14:09 0.640 0.620 23,249 0.820 0.495
Ensign Energy Services ESI-T 6.320 0.330 5.51 14:58 6.330 6.020 221,189 8.040 5.560
WesternOne Inc. WEQ-T 1.490 0.070 4.93 14:31 1.490 1.470 6,464 1.710 1.200
Strad Energy Services SDY-T 1.650 0.060 3.77 14:46 1.650 1.610 3,500 1.750 1.040
Medical Facilities Corp. DR-T 14.120 0.510 3.75 15:00 14.120 13.600 56,068 17.150 11.140
Gluskin Sheff + Associates Inc GS-T 15.620 0.560 3.72 14:59 15.640 15.080 114,801 19.200 14.150
Kirkland Lake Gold KL-T 21.320 0.740 3.60 15:00 21.490 20.700 610,819 22.280 8.670
Calfrac Well Services CFW-T 6.450 0.220 3.53 14:59 6.500 6.260 344,504 7.490 2.230
Stantec Inc. STN-T 32.850 1.100 3.46 15:00 34.340 31.800 549,363 37.130 30.240
Dundee Corp. DC.A-T 2.100 0.070 3.45 12:59 2.100 2.030 16,590 4.090 1.700
Element Fleet Management EFN-T 4.970 0.150 3.11 15:00 4.970 4.690 2,518,225 12.460 3.210
Cott Corp. BCB-T 18.800 0.520 2.84 14:57 18.810 18.200 158,096 22.750 16.540
Eagle Energy Trust EGL-T 0.410 0.010 2.50 13:35 0.420 0.400 60,402 0.640 0.270
Mandalay Resources Corp MND-T 0.215 0.005 2.38 15:00 0.220 0.210 387,000 0.630 0.185
Osisko Mining Inc. OSK-T 2.660 0.060 2.31 14:59 2.730 2.640 197,066 5.240 2.340
Liquor Stores N.A. LIQ-T 10.330 0.220 2.18 14:48 10.340 10.140 45,065 12.950 8.780
Ivanhoe Mines IVN-T 2.820 0.060 2.17 15:00 2.830 2.745 857,328 5.050 2.510
AGF Management AGF.B-T 7.160 0.150 2.14 14:59 7.200 6.920 151,027 8.470 6.070
Alaris Royalty AD-T 17.520 0.360 2.10 14:53 17.550 17.220 99,388 23.450 16.240
Chemtrade Logistics Inc Fd CHE.UN-T 14.840 0.300 2.06 14:59 14.880 14.570 70,791 20.020 14.380
Sleep Country Canada Holdings ZZZ-T 34.730 0.690 2.03 15:00 34.870 34.070 38,976 42.360 31.070
Black Diamond Group BDI-T 2.530 0.050 2.02 14:26 2.530 2.470 53,589 3.890 1.550
Taseko Mines TKO-T 1.580 0.030 1.94 14:47 1.590 1.530 158,876 2.980 1.400
Celestica Inc. CLS-T 13.950 0.260 1.90 15:00 13.960 13.620 154,695 19.940 12.270
Intertape Polymer Group ITP-T 19.850 0.360 1.85 15:00 19.870 19.400 50,174 25.410 17.490
Descartes Systems Group DSG-T 38.120 0.630 1.68 15:00 38.170 37.540 95,323 39.910 30.290
Dream Global REIT DRG.UN-T 13.680 0.220 1.63 15:00 13.750 13.460 163,968 14.280 9.810
Hudbay Minerals HBM-T 9.120 0.140 1.56 14:58 9.190 8.940 754,033 12.650 6.130
Hudbay Minerals HBM-T 9.120 0.140 1.56 14:58 9.190 8.940 754,033 12.650 6.130
Endeavour Silver EDR-T 3.910 0.060 1.56 15:00 3.940 3.850 258,486 4.620 2.500
Boston Pizza Royalties BPF.UN-T 20.310 0.310 1.55 15:00 20.680 20.010 17,666 23.480 19.360
Bonterra Energy Corp. BNE-T 15.970 0.240 1.53 15:00 16.140 15.810 153,880 20.610 12.260
Delphi Energy DEE-T 1.000 0.015 1.52 15:00 1.030 0.990 2,036,684 1.430 0.800
Canaccord Genuity Group CF-T 6.010 0.090 1.52 14:55 6.040 5.920 63,496 7.490 4.080
ATS Automation Tooling Systems ATA-T 18.040 0.270 1.52 15:00 18.080 17.830 82,781 18.100 11.230
Fortuna Silver Mines FVI-T 7.380 0.110 1.51 15:00 7.390 7.250 305,167 7.630 5.130
Parkland Fuel Corp. PKI-T 29.790 0.440 1.50 15:00 29.850 29.430 106,771 32.450 23.410
Exchange Income EIF-T 31.360 0.450 1.46 14:59 31.400 30.650 34,559 37.940 25.800
Russel Metals RUS-T 29.290 0.420 1.45 15:00 29.330 28.880 64,300 32.650 23.670
Cascades Inc. CAS-T 12.780 0.180 1.43 14:59 12.820 12.620 193,765 18.200 12.200
TransGlobe Energy TGL-T 2.130 0.030 1.43 14:43 2.160 2.030 104,904 2.370 1.300
Northview Apartment REIT NVU.UN-T 25.160 0.350 1.41 15:00 25.180 24.790 37,321 26.200 20.300
Cara Operations CARA-T 27.410 0.380 1.41 14:53 27.420 26.770 20,754 29.880 21.200
Crombie REIT CRR.UN-T 12.340 0.170 1.40 15:00 12.360 12.150 93,843 14.910 12.140
GDI Integrated Facility Serv. GDI-T 16.870 0.230 1.38 14:28 17.340 16.790 6,830 17.750 14.850