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 June 15, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
CES Energy Solutions CEU-T 4.750 -0.230 -4.62 16:00 5.000 4.660 4,019,479 7.340 4.570
CES Energy Solutions CEU-T 4.750 -0.230 -4.62 16:00 5.000 4.660 4,019,479 7.340 4.570
Osisko Mining Inc. OSK-T 1.920 -0.070 -3.52 16:00 1.965 1.870 3,005,311 5.075 1.945
MEG Energy Corp. MEG-T 9.540 -0.060 -0.63 16:00 9.580 9.140 3,000,781 10.250 3.280
Algonquin Power & Utilities AQN-T 12.710 0.160 1.27 16:00 12.755 12.540 2,722,973 14.400 12.180
Hudbay Minerals HBM-T 8.380 -0.360 -4.12 16:00 8.680 8.210 2,376,419 12.650 6.130
Hudbay Minerals HBM-T 8.380 -0.360 -4.12 16:00 8.680 8.210 2,376,419 12.650 6.130
Wesdome Gold Mines Ltd. WDO-T 2.540 -0.020 -0.78 16:00 2.600 2.490 2,311,093 3.600 1.640
Whitecap Resources WCP-T 8.310 -0.100 -1.19 16:15 8.420 8.300 2,217,732 10.355 7.400
Element Fleet Management EFN-T 6.660 0.090 1.37 16:00 6.705 6.520 2,073,800 11.030 3.210
Ivanhoe Mines IVN-T 2.830 -0.100 -3.41 16:00 2.920 2.800 2,060,653 5.050 2.500
Tamarack Valley Energy TVE-T 4.080 -0.060 -1.45 16:15 4.130 4.045 2,039,659 4.445 1.960
Premier Gold Mines PG-T 2.670 -0.040 -1.48 16:00 2.740 2.660 1,890,477 4.130 2.510
Kirkland Lake Gold KL-T 26.590 -0.110 -0.41 16:15 26.720 26.020 1,786,240 26.750 10.140
Delphi Energy DEE-T 0.870 -0.010 -1.14 15:52 0.890 0.870 1,695,500 1.340 0.800
Killam Apartment REIT KMP.UN-T 14.780 -0.210 -1.40 16:15 15.150 14.780 1,680,786 15.740 12.040
Enbridge Income Fund Holdings ENF-T 29.380 -0.440 -1.48 16:00 29.920 29.380 1,515,128 32.660 26.360
Air Canada AC-T 23.190 0.010 0.04 16:00 23.290 22.840 1,503,859 29.110 16.680
Guyana Goldfields Inc. GUY-T 4.920 0.030 0.61 16:00 4.960 4.830 1,461,688 6.300 3.960
Argonaut Gold AR-T 2.210 0.020 0.91 16:00 2.220 2.150 1,457,779 2.920 2.000
Fortuna Silver Mines FVI-T 7.390 -0.080 -1.07 16:00 7.460 7.260 1,400,981 7.630 5.130
Calfrac Well Services CFW-T 5.620 -0.330 -5.55 16:00 5.790 5.530 1,368,572 8.350 2.230
Capstone Mining CS-T 1.090 -0.040 -3.54 16:00 1.120 1.080 1,153,597 1.620 0.770
Dream Global REIT DRG.UN-T 14.280 -0.070 -0.49 16:00 14.430 14.250 1,147,749 15.100 10.160
ATS Automation Tooling Systems ATA-T 19.380 -0.110 -0.56 16:15 19.610 19.200 1,075,084 21.100 11.990
Denison Mines Corp. DML-T 0.700 -0.030 -4.11 16:00 0.720 0.680 854,738 0.800 0.500
CCL Industries CCL.B-T 65.810 -0.210 -0.32 16:00 66.380 65.310 735,667 68.470 53.000
NuVista Energy Ltd NVA-T 8.700 -0.090 -1.02 16:00 8.770 8.540 689,576 9.890 5.910
Chorus Aviation Inc. CHR-T 6.920 0.030 0.44 16:15 6.980 6.770 688,964 9.860 6.870
Nevsun Resources NSU-T 4.320 -0.080 -1.82 16:00 4.400 4.300 679,759 4.930 2.490
Laurentian Bank of Canada LB-T 44.910 -0.270 -0.60 16:00 45.210 44.810 648,507 62.900 44.600
NovaGold Resources NG-T 6.140 -0.130 -2.07 16:00 6.280 6.120 610,608 6.470 4.330
Northern Dynasty Minerals NDM-T 0.650 -0.030 -4.41 16:00 0.690 0.650 571,928 2.990 0.550
Teranga Gold TGZ-T 5.370 0.040 0.75 16:00 5.410 5.260 556,923 5.630 2.360
Obsidian Energy OBE-T 1.450 -0.030 -2.03 16:00 1.480 1.450 550,015 1.850 1.030
Cequence Energy CQE-T 0.070 -0.005 -6.67 15:49 0.075 0.070 542,500 0.235 0.040
Northview Apartment REIT NVU.UN-T 26.180 0.060 0.23 16:00 26.200 26.090 539,414 27.880 20.300
Electrovaya Inc. EFL-T 0.275 -0.055 -16.67 15:57 0.330 0.270 538,389 1.610 0.160
WSP Global Inc. WSP-T 75.350 1.520 2.06 16:00 75.350 73.090 495,374 74.520 48.070
Crew Energy Inc. CR-T 2.040 -0.030 -1.45 16:15 2.090 2.000 493,750 4.710 1.370
Celestica Inc. CLS-T 15.860 -0.140 -0.88 16:15 16.100 15.860 470,895 18.660 12.270
Surge Energy Inc. SGY-T 2.250 -0.050 -2.17 16:15 2.280 2.205 455,358 2.760 1.580
Aecon Group ARE-T 15.710 0.020 0.13 16:00 15.780 15.550 430,972 20.060 14.130
Great Panther Silver GPR-T 1.540 -0.060 -3.75 16:00 1.610 1.500 424,526 1.860 1.390
Great Panther Silver GPR-T 1.540 -0.060 -3.75 16:00 1.610 1.500 424,526 1.860 1.390
Belo Sun Mining BSX-T 0.215 -0.015 -6.52 15:50 0.230 0.210 421,324 0.710 0.195
Norbord Inc. OSB-T 54.100 0.270 0.50 16:15 54.390 53.370 420,785 58.920 38.580
TAG Oil Ltd TAO-T 0.390 0.000 0.00 15:56 0.400 0.375 418,000 0.700 0.320
Dundee Precious Metals DPM-T 3.410 -0.020 -0.58 16:00 3.460 3.380 408,971 3.600 2.205
Secure Energy Services SES-T 7.190 -0.080 -1.10 16:00 7.260 7.060 405,553 9.820 6.960