Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 182.
Sort by: Volume - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 15, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Killam Apartment REIT KMP.UN-T 14.150 -0.340 -2.35 16:00 14.560 13.960 7,150,371 14.760 11.570
Chorus Aviation Inc. CHR-T 9.310 -0.210 -2.21 16:00 9.595 9.150 5,653,067 9.800 6.470
Element Fleet Management EFN-T 10.050 -0.190 -1.86 16:00 10.320 10.030 3,879,215 14.420 6.200
Concordia International (D) CXR-T 0.980 -0.140 -12.50 16:16 1.390 0.860 3,793,827 4.630 0.580
MEG Energy Corp. MEG-T 4.700 -0.270 -5.43 16:00 4.980 4.540 3,647,691 9.830 3.280
Kirkland Lake Gold KL-T 17.130 -0.370 -2.11 16:00 17.750 17.040 3,006,064 19.060 6.330
Algonquin Power & Utilities AQN-T 14.130 -0.060 -0.42 16:00 14.250 13.950 2,979,483 14.400 11.110
Hudbay Minerals HBM-T 9.870 0.210 2.17 16:00 9.960 9.780 2,867,411 11.950 6.130
Hudbay Minerals HBM-T 9.870 0.210 2.17 16:00 9.960 9.780 2,867,411 11.950 6.130
Cequence Energy CQE-T 0.080 0.005 6.67 15:59 0.090 0.075 2,750,900 0.370 0.075
Asanko Gold Inc. AKG-T 0.650 0.040 6.56 16:00 0.690 0.610 2,701,734 5.070 0.550
Wesdome Gold Mines Ltd. WDO-T 1.880 0.060 3.30 16:00 1.920 1.830 2,636,078 4.400 1.640
Osisko Mining Inc. OSK-T 3.350 0.100 3.08 16:00 3.440 3.180 2,007,878 5.650 2.080
Whitecap Resources WCP-T 8.350 -0.060 -0.71 16:00 8.510 8.320 1,977,322 12.760 8.370
Air Canada AC-T 25.390 0.270 1.07 16:00 25.720 25.130 1,804,562 28.700 12.490
Dream Global REIT DRG.UN-T 12.270 0.060 0.49 16:00 12.320 12.100 1,722,547 12.320 9.080
Guyana Goldfields Inc. GUY-T 4.720 -0.050 -1.05 16:00 4.800 4.670 1,566,910 8.110 3.960
Fortuna Silver Mines FVI-T 6.160 -0.010 -0.16 16:00 6.270 6.090 1,383,063 9.180 5.130
Premier Gold Mines PG-T 3.540 0.020 0.57 16:00 3.590 3.490 1,205,324 4.130 1.870
Surge Energy Inc. SGY-T 1.940 0.020 1.04 16:00 1.950 1.910 990,597 3.450 1.900
Aimia Inc. AIM-T 3.500 0.050 1.45 16:00 3.540 3.380 982,359 9.490 1.400
Ivanhoe Mines IVN-T 4.090 -0.020 -0.49 16:00 4.240 4.090 963,794 5.470 2.250
Nevsun Resources NSU-T 2.840 -0.020 -0.70 16:00 2.920 2.830 955,735 4.630 2.490
Dundee Precious Metals DPM-T 2.870 -0.010 -0.35 16:00 2.890 2.790 944,685 3.700 1.910
Imvescor Restaurant Group IRG-T 4.230 0.160 3.93 16:00 4.260 4.070 866,231 4.300 3.060
Linamar Corp. LNR-T 72.500 7.480 11.50 16:00 73.030 67.810 853,381 80.580 54.360
Primero Mining Corp. P-T 0.085 0.000 0.00 16:00 0.090 0.085 826,953 1.210 0.075
CCL Industries CCL.B-T 59.570 -0.130 -0.22 16:00 60.430 59.430 819,337 71.320 44.912
Crew Energy Inc. CR-T 3.160 -0.170 -5.11 16:00 3.360 3.160 806,681 7.670 3.320
Northern Dynasty Minerals NDM-T 2.800 0.110 4.09 16:15 2.800 2.660 717,739 4.540 1.430
CES Energy Solutions CEU-T 5.450 -0.080 -1.45 16:00 5.570 5.400 691,431 8.650 4.940
CES Energy Solutions CEU-T 5.450 -0.080 -1.45 16:00 5.570 5.400 691,431 8.650 4.940
Silvercorp Metals SVM-T 3.250 0.020 0.62 16:00 3.300 3.210 673,008 5.900 2.720
Silvercorp Metals SVM-T 3.250 0.020 0.62 16:00 3.300 3.210 673,008 5.900 2.720
Mandalay Resources Corp MND-T 0.260 -0.015 -5.45 16:00 0.280 0.260 648,428 0.990 0.275
Delphi Energy DEE-T 1.070 -0.010 -0.93 16:00 1.100 1.010 606,194 1.790 1.010
Denison Mines Corp. DML-T 0.750 -0.030 -3.85 16:15 0.780 0.750 591,617 1.100 0.500
Enbridge Income Fund Holdings ENF-T 29.700 0.040 0.13 16:00 29.900 29.600 589,928 36.310 27.930
Secure Energy Services SES-T 7.410 -0.170 -2.24 16:00 7.640 7.380 540,437 12.040 6.960
Argonaut Gold AR-T 2.230 -0.040 -1.76 16:00 2.290 2.220 536,495 2.980 1.480
Obsidian Energy OBE-T 1.480 0.010 0.68 16:00 1.500 1.470 523,448 2.720 1.030
Chemtrade Logistics Inc Fd CHE.UN-T 18.880 0.020 0.11 16:00 19.030 18.820 510,439 20.020 17.050
Parkland Fuel Corp. PKI-T 26.750 0.040 0.15 16:00 26.860 26.710 503,665 32.450 23.410
Martinrea International. MRE-T 15.450 0.250 1.64 16:00 15.680 15.100 501,986 15.715 7.970
Ensign Energy Services ESI-T 6.040 -0.050 -0.82 16:00 6.120 6.010 497,407 9.820 5.950
NuVista Energy Ltd NVA-T 7.600 -0.220 -2.81 16:00 7.940 7.590 492,166 8.870 5.330
NGEx Resources NGQ-T 1.050 0.010 0.96 14:30 1.050 1.000 489,400 1.450 0.750
Trinidad Drilling TDG-T 1.460 -0.020 -1.35 16:00 1.480 1.460 478,850 3.560 1.430
Copper Mountain Mining CMMC-T 1.490 0.050 3.47 15:59 1.490 1.450 443,137 1.850 0.720
Celestica Inc. CLS-T 13.390 0.230 1.75 16:00 13.480 13.210 413,427 19.940 12.620