Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 177.
Sort by: Volume - Descending (Click on a column heading to sort up or down)
Company Symbol As of September 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Aimia Inc. AIM-T 4.210 0.040 0.96 Sep 17 4.230 4.120 1,129,711 4.600 1.485
Calfrac Well Services CFW-T 4.220 -0.220 -4.95 Sep 17 4.440 4.200 932,191 8.350 3.990
CanWel Building Materials CWX-T 5.870 -0.130 -2.17 Sep 17 6.020 5.840 378,000 7.500 5.950
Medical Facilities Corp. DR-T 14.860 0.050 0.34 Sep 17 15.010 14.670 110,939 16.240 12.300
Colabor Group Inc. GCL-T 0.380 -0.020 -5.00 Sep 17 0.400 0.375 108,000 0.950 0.360
Canaccord Genuity Group CF-T 6.840 -0.060 -0.87 Sep 17 6.980 6.820 89,911 7.490 4.080
GMP Capital GMP-T 2.290 0.010 0.44 Sep 17 2.310 2.250 51,716 4.640 2.200
Alcanna Inc. CLIQ-T 9.590 0.000 0.00 Sep 17 9.730 9.490 49,318 12.950 8.490
Polaris Infrastructure Inc. PIF-T 11.950 -0.470 -3.78 Sep 17 12.400 11.910 34,928 20.750 10.550
Bellatrix Exploration BXE-T 1.230 -0.010 -0.81 Sep 17 1.240 1.210 30,236 3.840 1.070
Ag Growth International AFN-T 60.840 -1.000 -1.62 Sep 17 61.880 60.530 22,348 64.000 47.080
TAG Oil Ltd TAO-T 0.400 0.000 0.00 Sep 17 0.415 0.395 17,950 0.540 0.320
New Millennium Iron Corp. NML-T 0.055 -0.005 -8.33 Sep 17 0.060 0.055 15,000 0.135 0.055
Data Communications Management DCM-T 1.500 -0.020 -1.32 Sep 17 1.500 1.500 2,245 2.020 1.020
IBI Group Inc. IBG-T 4.640 0.050 1.09 Sep 17 4.670 4.620 700 9.000 4.500
Absolute Software ABT-T 7.600 0.000 0.00 Sep 17 0.000 0.000 0 8.820 6.060
Air Canada AC-T 27.130 0.000 0.00 Sep 17 0.000 0.000 0 29.110 20.330
Alaris Royalty AD-T 20.090 0.000 0.00 Sep 17 0.000 0.000 0 21.240 15.300
Acadian Timber Corp. ADN-T 19.110 0.000 0.00 Sep 17 0.000 0.000 0 20.240 18.050
AGF Management AGF.B-T 5.920 0.000 0.00 Sep 17 0.000 0.000 0 8.470 5.810
AGT Food and Ingredients AGT-T 18.080 0.000 0.00 Sep 17 0.000 0.000 0 27.100 13.000
Altus Group AIF-T 30.960 0.000 0.00 Sep 17 0.000 0.000 0 37.890 27.470
Asanko Gold Inc. AKG-T 1.090 0.000 0.00 Sep 17 0.000 0.000 0 1.790 0.550
Alio Gold Inc. ALO-T 0.860 0.000 0.00 Sep 17 0.000 0.000 0 6.050 0.810
Altius Minerals Corp ALS-T 12.170 0.000 0.00 Sep 17 0.000 0.000 0 15.580 11.290
Almaden Minerals Ltd. AMM-T 0.850 0.000 0.00 Sep 17 0.000 0.000 0 1.560 0.750
Algonquin Power & Utilities AQN-T 13.770 0.000 0.00 Sep 17 0.000 0.000 0 14.400 12.180
Argonaut Gold AR-T 1.680 0.000 0.00 Sep 17 0.000 0.000 0 2.865 1.640
Aecon Group ARE-T 16.490 0.000 0.00 Sep 17 0.000 0.000 0 20.060 14.270
ATS Automation Tooling Systems ATA-T 23.650 0.000 0.00 Sep 17 0.000 0.000 0 24.100 12.080
Avalon Advanced Materials AVL-T 0.070 0.000 0.00 Sep 17 0.000 0.000 0 0.160 0.065
Alexco Resource AXR-T 1.340 0.000 0.00 Sep 17 0.000 0.000 0 2.180 1.310
Alexco Resource AXR-T 1.340 0.000 0.00 Sep 17 0.000 0.000 0 2.180 1.310
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 0.590 0.130
Badger Daylighting BAD-T 27.420 0.000 0.00 Sep 17 0.000 0.000 0 32.710 22.370
Cott Corp. BCB-T 19.720 0.000 0.00 Sep 17 0.000 0.000 0 22.750 17.810
Black Diamond Group BDI-T 3.080 0.000 0.00 Sep 17 0.000 0.000 0 3.960 1.810
Bird Construction Inc. BDT-T 7.590 0.000 0.00 Sep 17 0.000 0.000 0 10.400 7.100
Bonterra Energy Corp. BNE-T 17.770 0.000 0.00 Sep 17 0.000 0.000 0 20.290 12.260
Boston Pizza Royalties BPF.UN-T 17.440 0.000 0.00 Sep 17 0.000 0.000 0 22.480 16.900
Belo Sun Mining BSX-T 0.250 0.000 0.00 Sep 17 0.000 0.000 0 0.610 0.165
Cascades Inc. CAS-T 13.230 0.000 0.00 Sep 17 0.000 0.000 0 16.710 11.290
Cogeco Communications CCA-T 64.330 0.000 0.00 Sep 17 0.000 0.000 0 95.210 62.810
CCL Industries CCL.B-T 62.650 0.000 0.00 Sep 17 0.000 0.000 0 67.740 53.000
Cathedral Energy Services CET-T 0.720 0.000 0.00 Sep 17 0.000 0.000 0 2.020 0.700
CES Energy Solutions CEU-T 4.360 0.000 0.00 Sep 17 0.000 0.000 0 7.340 4.140
CES Energy Solutions CEU-T 4.360 0.000 0.00 Sep 17 0.000 0.000 0 7.340 4.140
Canfor Pulp Products CFX-T 27.630 0.000 0.00 Sep 17 0.000 0.000 0 28.120 12.680
Chemtrade Logistics Inc Fd CHE.UN-T 15.560 0.000 0.00 Sep 17 0.000 0.000 0 20.020 14.380
Chorus Aviation Inc. CHR-T 7.670 0.000 0.00 Sep 17 0.000 0.000 0 9.860 6.770