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 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Aimia Inc. AIM-T 2.720 0.420 18.26 16:00 2.790 2.390 1,964,917 4.330 1.400
Northern Dynasty Minerals NDM-T 0.670 0.030 4.69 15:59 0.670 0.650 129,400 2.990 0.550
Essential Energy Services Ltd. ESN-T 0.550 0.020 3.77 15:56 0.560 0.540 19,431 0.820 0.495
Fortress Global Enterprises FGE-T 3.100 0.100 3.33 15:05 3.100 2.970 6,530 6.400 2.500
WesternOne Inc. WEQ-T 1.640 0.050 3.14 16:10 1.700 1.600 9,227 1.950 1.200
Endeavour Silver EDR-T 3.910 0.110 2.89 16:00 3.930 3.840 128,225 4.400 2.500
Gluskin Sheff + Associates Inc GS-T 17.410 0.450 2.65 16:00 17.560 16.990 239,379 19.200 14.150
Strad Energy Services SDY-T 1.590 0.040 2.58 15:40 1.600 1.550 7,850 1.750 1.260
TAG Oil Ltd TAO-T 0.410 0.010 2.50 15:57 0.420 0.400 317,300 0.640 0.320
Reitmans (Canada) RET.A-T 4.170 0.090 2.21 14:20 4.170 4.100 4,400 4.910 3.760
Argonaut Gold AR-T 2.340 0.050 2.18 16:00 2.425 2.300 908,280 2.920 2.080
Electrovaya Inc. EFL-T 0.240 0.005 2.13 14:29 0.260 0.240 131,490 1.610 0.160
Concordia International (D) CXR-T 0.260 0.005 1.96 15:36 0.265 0.225 93,835 2.010 0.235
Denison Mines Corp. DML-T 0.630 0.010 1.61 16:00 0.630 0.600 405,688 0.800 0.500
Rubicon Minerals RMX-T 1.270 0.020 1.60 15:41 1.300 1.240 207,061 1.880 1.050
Intl Tower Hill Mines ITH-T 0.660 0.010 1.54 11:48 0.690 0.650 8,000 0.990 0.375
Silvercorp Metals SVM-T 3.480 0.050 1.46 16:00 3.480 3.390 172,715 4.240 2.720
Silvercorp Metals SVM-T 3.480 0.050 1.46 16:00 3.480 3.390 172,715 4.240 2.720
CES Energy Solutions CEU-T 4.840 0.060 1.26 16:00 4.840 4.730 660,512 7.340 4.390
CES Energy Solutions CEU-T 4.840 0.060 1.26 16:00 4.840 4.730 660,512 7.340 4.390
Transat A.T. TRZ-T 9.250 0.110 1.20 16:00 9.360 9.030 70,903 11.820 6.060
Almaden Minerals Ltd. AMM-T 0.910 0.010 1.11 14:29 0.910 0.900 6,500 1.610 0.890
Capstone Mining CS-T 0.920 0.010 1.10 16:00 0.940 0.920 280,623 1.620 0.890
Polaris Infrastructure Inc. PIF-T 12.220 0.130 1.08 16:00 12.410 11.950 62,802 20.750 12.000
Hudbay Minerals HBM-T 6.930 0.070 1.02 16:00 7.060 6.890 2,118,717 12.650 6.750
Hudbay Minerals HBM-T 6.930 0.070 1.02 16:00 7.060 6.890 2,118,717 12.650 6.750
Savaria Corp. SIS-T 16.960 0.170 1.01 16:00 17.000 16.770 161,980 19.240 12.040
Osisko Mining Inc. OSK-T 2.110 0.020 0.96 16:00 2.120 2.070 371,605 5.070 1.610
Cathedral Energy Services CET-T 1.200 0.010 0.84 15:54 1.210 1.190 30,788 2.020 0.960
Newalta Corp NAL-T 1.270 0.010 0.79 15:59 1.300 1.270 51,818 1.580 0.660
Badger Daylighting BAD-T 31.200 0.220 0.71 16:00 31.440 30.990 121,892 33.500 22.370
Acadian Timber Corp. ADN-T 19.990 0.140 0.71 16:00 20.030 19.760 16,575 20.240 18.050
Dalradian Resources DNA-T 1.450 0.010 0.69 16:16 1.460 1.440 994,050 1.690 0.890
Great Panther Silver GPR-T 1.510 0.010 0.67 16:00 1.520 1.490 46,327 1.860 1.380
Great Panther Silver GPR-T 1.510 0.010 0.67 16:00 1.520 1.490 46,327 1.860 1.380
Bird Construction Inc. BDT-T 7.590 0.050 0.66 16:00 7.620 7.530 37,217 10.400 7.100
5N Plus VNP-T 3.250 0.020 0.62 15:58 3.260 3.230 13,095 3.710 2.220
Alio Gold Inc. ALO-T 1.870 0.010 0.54 16:00 1.890 1.860 43,700 6.050 1.760
Sienna Senior Living Inc. SIA-T 16.690 0.080 0.48 16:00 16.790 16.610 142,766 18.900 16.070
Russel Metals RUS-T 27.410 0.130 0.48 16:00 27.540 27.110 196,115 32.650 24.610
Intertape Polymer Group ITP-T 17.060 0.070 0.41 16:00 17.200 16.920 474,653 25.380 16.750
Dorel Industries DII.B-T 24.170 0.090 0.37 16:00 24.700 24.030 31,364 35.470 20.980
Dorel Industries DII.B-T 24.170 0.090 0.37 16:00 24.700 24.030 31,364 35.470 20.980
Rogers Sugar Inc. RSI-T 5.510 0.020 0.36 16:00 5.550 5.440 127,087 6.940 5.180
Whitecap Resources WCP-T 8.920 0.030 0.34 16:00 8.995 8.870 950,647 10.355 7.400
Wesdome Gold Mines Ltd. WDO-T 3.490 0.010 0.29 16:00 3.610 3.480 427,402 3.560 1.640
NuVista Energy Ltd NVA-T 8.950 0.020 0.22 16:00 9.100 8.900 435,096 9.890 6.030
GDI Integrated Facility Serv. GDI-T 16.075 0.030 0.19 15:56 16.150 16.000 5,400 17.500 14.850
North West Company NWC-T 30.290 0.050 0.17 16:00 30.390 29.950 91,691 32.900 26.500
Sierra Wireless SW-T 22.170 0.030 0.14 16:00 22.250 21.840 57,986 39.500 19.060