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 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Osisko Mining Inc. OSK-T 2.860 0.250 9.58 16:15 2.880 2.590 1,455,873 4.540 1.600
Alcanna Inc. CLIQ-T 10.860 0.890 8.93 16:00 11.090 9.880 329,988 12.950 8.490
Karnalyte Resources KRN-T 0.300 0.020 7.14 12:58 0.300 0.280 19,666 0.650 0.250
Eagle Energy Trust EGL-T 0.245 0.015 6.52 14:24 0.245 0.210 50,545 0.550 0.190
Exchange Income EIF-T 31.430 1.340 4.45 16:00 31.430 30.160 136,321 37.600 29.150
Gluskin Sheff + Associates Inc GS-T 13.750 0.410 3.07 16:00 13.830 13.310 326,771 18.050 13.120
Silvercorp Metals SVM-T 3.060 0.090 3.03 16:00 3.070 2.970 290,455 4.020 2.720
Silvercorp Metals SVM-T 3.060 0.090 3.03 16:00 3.070 2.970 290,455 4.020 2.720
Asanko Gold Inc. AKG-T 1.080 0.030 2.86 16:00 1.090 1.040 740,303 1.790 0.550
Celestica Inc. CLS-T 14.370 0.360 2.57 16:00 14.540 13.905 295,816 16.500 12.270
Belo Sun Mining BSX-T 0.200 0.005 2.56 15:58 0.200 0.195 1,576,500 0.560 0.165
Argonaut Gold AR-T 1.620 0.040 2.53 16:15 1.620 1.560 147,449 2.865 1.400
Dundee Corp. DC.A-T 1.670 0.040 2.45 15:59 1.680 1.630 13,200 3.310 1.090
Alio Gold Inc. ALO-T 1.080 0.020 1.89 16:00 1.090 1.050 150,897 5.340 0.810
ZCL Composites ZCL-T 7.000 0.120 1.74 16:15 7.250 6.950 59,455 13.790 6.620
Wajax Corp. WJX-T 25.290 0.430 1.73 16:00 25.400 24.860 37,818 28.170 20.980
NovaGold Resources NG-T 5.520 0.090 1.66 16:00 5.550 5.380 193,307 6.470 4.330
Premier Gold Mines PG-T 1.970 0.030 1.55 16:00 1.990 1.850 345,248 3.940 1.690
Northwest Healthcare Prop REIT NWH.UN-T 10.970 0.160 1.48 16:00 11.010 10.810 160,850 11.710 10.500
Cathedral Energy Services CET-T 0.740 0.010 1.37 15:55 0.750 0.720 14,427 2.020 0.660
Intertape Polymer Group ITP-T 18.080 0.210 1.18 16:00 18.140 17.800 126,438 22.840 16.630
Chorus Aviation Inc. CHR-T 7.020 0.080 1.15 16:00 7.050 6.880 236,063 9.860 6.770
Rogers Sugar Inc. RSI-T 5.470 0.060 1.11 16:00 5.480 5.430 118,105 6.580 5.180
Descartes Systems Group DSG-T 41.230 0.440 1.08 16:00 41.290 40.270 117,868 46.610 31.390
Golden Star Resources Ltd. GSC-T 0.950 0.010 1.06 15:54 0.950 0.930 93,000 1.170 0.700
Northview Apartment REIT NVU.UN-T 25.370 0.250 1.00 16:15 25.450 25.100 127,859 27.880 22.870
Cogeco Communications CCA-T 67.240 0.650 0.98 16:00 67.350 66.010 140,461 94.660 62.810
Endeavour Silver EDR-T 3.150 0.030 0.96 16:00 3.210 3.080 169,324 4.400 2.500
Bird Construction Inc. BDT-T 7.440 0.070 0.95 16:00 7.660 7.310 31,062 10.400 7.100
MEG Energy Corp. MEG-T 10.790 0.080 0.75 16:00 10.920 10.400 6,034,321 11.700 4.280
Nevsun Resources NSU-T 5.730 0.040 0.70 16:00 5.780 5.680 4,291,275 5.850 2.500
Altius Minerals Corp ALS-T 13.460 0.090 0.67 16:00 13.480 13.330 46,480 15.580 11.500
Air Canada AC-T 25.650 0.160 0.63 16:00 26.040 25.150 1,604,523 29.110 20.330
Sienna Senior Living Inc. SIA-T 16.580 0.100 0.61 16:00 16.690 16.450 183,864 18.900 16.070
Concordia International (D) CXR-T 26.960 0.150 0.56 15:59 27.090 26.040 6,211 27.880 0.160
North American Palladium PDL-T 9.550 0.050 0.53 09:53 9.550 9.540 883 11.980 6.140
Ag Growth International AFN-T 60.340 0.300 0.50 16:00 60.520 59.460 86,433 64.720 47.080
Medical Facilities Corp. DR-T 14.350 0.050 0.35 16:00 14.440 14.270 80,300 16.240 12.300
Acadian Timber Corp. ADN-T 17.600 0.060 0.34 15:59 17.650 17.420 11,111 20.240 17.330
Laurentian Bank of Canada LB-T 41.810 0.100 0.24 16:00 41.920 41.230 200,335 62.900 40.250
Major Drilling Group Intl. MDI-T 4.900 0.010 0.20 16:00 4.920 4.850 19,473 7.890 4.640
Crombie REIT CRR.UN-T 12.780 0.020 0.16 16:00 12.880 12.770 80,714 14.070 12.140
Dream Global REIT DRG.UN-T 13.670 0.020 0.15 16:00 13.760 13.580 334,620 15.435 11.050
Algonquin Power & Utilities AQN-T 12.960 0.010 0.08 16:00 13.000 12.910 1,027,230 14.400 12.180
Alaris Royalty AD-T 19.640 0.010 0.05 16:15 19.680 19.350 100,353 21.240 15.300
Almaden Minerals Ltd. AMM-T 0.730 0.000 0.00 15:27 0.730 0.710 27,538 1.480 0.630
Avalon Advanced Materials AVL-T 0.070 0.000 0.00 15:59 0.070 0.065 74,429 0.155 0.065
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 0.570 0.130
Badger Daylighting BAD-T 27.060 0.000 0.00 16:00 27.195 26.900 151,403 32.710 22.370
Calfrac Well Services CFW-T 4.090 0.000 0.00 16:00 4.100 4.000 1,556,816 8.350 3.900