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 July 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Element Fleet Management EFN-T 6.030 -0.030 -0.50 16:00 6.070 5.750 3,079,945 11.030 3.210
MEG Energy Corp. MEG-T 9.770 -0.670 -6.42 16:00 10.240 9.600 2,747,603 11.510 3.650
Guyana Goldfields Inc. GUY-T 3.770 -1.050 -21.78 16:00 4.700 3.650 2,716,196 5.510 3.960
Tamarack Valley Energy TVE-T 4.440 -0.100 -2.20 16:00 4.530 4.435 1,109,243 4.720 1.980
CES Energy Solutions CEU-T 4.600 -0.180 -3.77 16:00 4.710 4.560 1,027,196 7.340 4.390
CES Energy Solutions CEU-T 4.600 -0.180 -3.77 16:00 4.710 4.560 1,027,196 7.340 4.390
Crew Energy Inc. CR-T 2.190 -0.070 -3.10 16:00 2.220 2.150 889,086 4.710 1.370
Quarterhill Inc. QTRH-T 1.350 -0.040 -2.88 16:00 1.380 1.350 800,930 2.650 1.360
Capstone Mining CS-T 0.930 -0.020 -2.11 15:59 0.960 0.915 741,007 1.620 0.940
Whitecap Resources WCP-T 9.190 -0.170 -1.82 16:00 9.290 9.120 701,583 10.355 7.400
Air Canada AC-T 20.730 -0.110 -0.53 16:00 21.040 20.650 691,915 29.110 18.640
Hudbay Minerals HBM-T 6.790 -0.060 -0.88 16:00 6.850 6.750 672,352 12.650 6.750
Hudbay Minerals HBM-T 6.790 -0.060 -0.88 16:00 6.850 6.750 672,352 12.650 6.750
Enbridge Income Fund Holdings ENF-T 32.720 -0.190 -0.58 16:00 32.800 32.460 661,494 33.050 26.360
Algonquin Power & Utilities AQN-T 12.590 -0.010 -0.08 16:00 12.690 12.530 616,839 14.400 12.180
Ivanhoe Mines IVN-T 2.560 -0.050 -1.92 16:00 2.620 2.540 602,316 5.050 2.500
Cequence Energy CQE-T 0.095 -0.005 -5.00 15:56 0.105 0.095 576,600 0.195 0.040
Kirkland Lake Gold KL-T 30.230 0.630 2.13 16:00 30.460 29.470 554,461 29.990 11.430
Cascades Inc. CAS-T 11.790 0.270 2.34 16:00 11.840 11.480 496,099 18.200 11.290
Belo Sun Mining BSX-T 0.235 0.000 0.00 15:59 0.245 0.230 487,435 0.710 0.195
Trinidad Drilling TDG-T 1.750 -0.050 -2.78 16:00 1.790 1.750 475,217 2.110 1.430
TransGlobe Energy TGL-T 4.950 -0.370 -6.95 16:00 5.260 4.830 473,623 5.450 1.300
Secure Energy Services SES-T 7.490 0.050 0.67 16:00 7.510 7.300 457,438 9.820 6.960
Bellatrix Exploration BXE-T 1.250 -0.040 -3.10 16:00 1.290 1.250 447,811 3.840 1.240
Surge Energy Inc. SGY-T 2.470 -0.080 -3.14 16:00 2.520 2.450 441,284 2.760 1.580
Osisko Mining Inc. OSK-T 2.220 0.080 3.74 16:00 2.230 2.120 438,781 5.070 1.610
NuVista Energy Ltd NVA-T 9.030 -0.070 -0.77 16:00 9.060 8.920 433,500 9.890 6.030
Calfrac Well Services CFW-T 5.520 -0.260 -4.50 16:00 5.660 5.410 412,204 8.350 2.630
Linamar Corp. LNR-T 57.620 1.540 2.75 16:00 57.780 56.040 365,819 80.580 54.190
Nevsun Resources NSU-T 4.210 -0.090 -2.09 16:00 4.310 4.190 322,048 4.930 2.490
Sienna Senior Living Inc. SIA-T 16.520 0.120 0.73 16:00 16.550 16.470 317,882 18.900 16.070
Chorus Aviation Inc. CHR-T 7.140 0.020 0.28 16:00 7.210 7.100 312,873 9.860 6.770
Norbord Inc. OSB-T 54.340 0.610 1.14 16:00 54.460 53.430 305,011 58.920 40.510
Stantec Inc. STN-T 33.900 -0.290 -0.85 16:00 34.230 33.860 294,030 37.130 30.970
TAG Oil Ltd TAO-T 0.395 0.010 2.60 15:57 0.420 0.385 262,230 0.640 0.320
Silvercorp Metals SVM-T 3.450 -0.220 -5.99 16:00 3.680 3.425 259,785 4.240 2.720
Silvercorp Metals SVM-T 3.450 -0.220 -5.99 16:00 3.680 3.425 259,785 4.240 2.720
Wesdome Gold Mines Ltd. WDO-T 3.290 0.020 0.61 16:00 3.340 3.250 249,689 3.500 1.640
Dream Global REIT DRG.UN-T 14.360 0.000 0.00 16:00 14.410 14.250 248,593 15.100 10.160
Aecon Group ARE-T 15.080 -0.040 -0.26 16:00 15.120 15.050 241,364 20.060 14.130
Argonaut Gold AR-T 2.130 -0.060 -2.74 16:00 2.200 2.130 240,807 2.920 2.090
Data Communications Management DCM-T 1.580 -0.260 -14.13 15:52 1.900 1.500 238,325 2.020 0.940
Obsidian Energy OBE-T 1.410 -0.080 -5.37 16:00 1.480 1.410 238,307 1.850 1.030
Copper Mountain Mining CMMC-T 1.160 -0.020 -1.69 15:59 1.170 1.140 217,875 1.850 0.820
Aimia Inc. AIM-T 2.370 0.010 0.42 16:00 2.400 2.340 215,119 4.330 1.400
Fortuna Silver Mines FVI-T 7.130 -0.140 -1.93 16:00 7.310 7.125 214,632 7.775 5.130
Touchstone Exploration Inc. TXP-T 0.290 -0.005 -1.69 14:26 0.300 0.290 212,500 0.310 0.140
WSP Global Inc. WSP-T 68.030 0.160 0.24 16:00 68.440 67.340 198,577 75.420 48.070
Chemtrade Logistics Inc Fd CHE.UN-T 15.790 -0.090 -0.57 16:00 16.000 15.740 197,605 20.020 14.380
Northview Apartment REIT NVU.UN-T 26.920 0.190 0.71 16:00 27.000 26.660 180,317 27.880 20.680