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 October 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
MEG Energy Corp. MEG-T 10.850 0.060 0.56 16:00 11.000 10.620 6,843,902 11.700 4.280
Surge Energy Inc. SGY-T 2.180 -0.060 -2.68 16:00 2.230 2.140 3,361,081 2.760 1.580
Osisko Mining Inc. OSK-T 3.110 0.250 8.74 16:00 3.200 2.790 2,163,536 4.380 1.600
Niko Resources NKO-T 0.050 -0.005 -9.09 15:50 0.055 0.040 1,827,268 0.150 0.045
Whitecap Resources WCP-T 6.830 -0.120 -1.73 16:00 6.880 6.780 1,724,102 10.355 6.855
Air Canada AC-T 24.410 -1.240 -4.83 16:00 25.720 24.230 1,713,129 29.110 20.330
Hudbay Minerals HBM-T 5.820 -0.340 -5.52 16:00 6.050 5.780 1,629,004 12.650 5.440
Hudbay Minerals HBM-T 5.820 -0.340 -5.52 16:00 6.050 5.780 1,629,004 12.650 5.440
Fortuna Silver Mines FVI-T 5.440 0.170 3.23 16:00 5.465 5.235 1,378,841 7.775 4.600
Algonquin Power & Utilities AQN-T 13.200 0.240 1.85 16:00 13.220 12.920 1,236,276 14.400 12.180
Crew Energy Inc. CR-T 1.430 -0.100 -6.54 16:00 1.540 1.430 1,151,514 4.610 1.370
NuVista Energy Ltd NVA-T 6.680 -0.300 -4.30 16:00 6.870 6.620 1,111,758 9.890 6.690
Trinidad Drilling TDG-T 1.770 -0.030 -1.67 16:00 1.805 1.750 1,105,399 2.110 1.330
Nevsun Resources NSU-T 5.730 0.000 0.00 16:00 5.770 5.720 910,834 5.850 2.500
Mandalay Resources Corp MND-T 0.085 -0.005 -5.56 15:47 0.085 0.080 870,150 0.320 0.085
Element Fleet Management EFN-T 8.070 -0.030 -0.37 16:00 8.280 8.050 821,780 11.030 3.210
Gluskin Sheff + Associates Inc GS-T 11.600 -2.150 -15.64 16:00 13.490 11.570 802,418 18.050 13.120
Uranium Participation U-T 4.810 -0.050 -1.03 16:00 4.920 4.770 769,316 5.040 3.470
Kirkland Lake Gold KL-T 28.440 0.510 1.83 16:00 28.650 27.720 738,014 30.940 14.760
Interfor Corporation IFP-T 16.350 1.000 6.51 16:24 16.530 15.220 701,774 27.270 15.310
Calfrac Well Services CFW-T 4.070 -0.020 -0.49 16:00 4.130 3.880 605,102 8.350 3.900
BlackPearl Resources PXX-T 1.300 -0.040 -2.99 15:59 1.360 1.300 568,930 1.550 0.990
Wesdome Gold Mines Ltd. WDO-T 3.940 0.070 1.81 16:00 3.990 3.850 564,735 3.990 1.640
Norbord Inc. OSB-T 34.510 0.450 1.32 16:24 34.600 33.790 546,274 58.920 33.870
ATS Automation Tooling Systems ATA-T 21.210 -0.220 -1.03 16:24 21.460 20.780 506,227 24.670 13.690
Parkland Fuel Corp. PKI-T 46.280 -0.220 -0.47 16:00 46.540 45.590 484,551 47.450 23.410
Ivanhoe Mines IVN-T 2.650 -0.110 -3.99 16:00 2.770 2.640 483,780 5.010 2.000
Sabina Gold & Silver SBB-T 1.400 0.050 3.70 15:59 1.410 1.350 471,931 2.620 1.110
Sabina Gold & Silver SBB-T 1.400 0.050 3.70 15:59 1.410 1.350 471,931 2.620 1.110
Transcontinental Inc. TCL.A-T 21.040 -0.630 -2.91 16:00 22.070 20.950 443,796 32.890 20.420
Transcontinental Inc. TCL.A-T 21.040 -0.630 -2.91 16:00 22.070 20.950 443,796 32.890 20.420
Secure Energy Services SES-T 7.990 0.010 0.13 16:00 8.220 7.810 438,828 9.820 6.980
CCL Industries CCL.B-T 55.050 -0.650 -1.17 16:00 55.640 54.370 418,287 67.740 53.000
Tamarack Valley Energy TVE-T 4.060 -0.090 -2.17 16:00 4.160 4.060 414,060 5.200 2.310
Delphi Energy DEE-T 0.650 -0.050 -7.14 15:57 0.700 0.630 403,541 1.340 0.670
Denison Mines Corp. DML-T 0.770 -0.040 -4.94 15:59 0.820 0.770 397,327 0.890 0.500
Chorus Aviation Inc. CHR-T 6.820 -0.200 -2.85 16:00 7.010 6.820 353,854 9.860 6.770
CES Energy Solutions CEU-T 3.600 -0.070 -1.91 16:00 3.700 3.570 353,284 7.340 3.600
CES Energy Solutions CEU-T 3.600 -0.070 -1.91 16:00 3.700 3.570 353,284 7.340 3.600
Enbridge Income Fund Holdings ENF-T 31.670 -0.050 -0.16 16:00 31.880 31.530 346,754 34.290 26.360
Freehold Royalties FRU-T 10.390 -0.140 -1.33 16:00 10.500 10.290 337,890 16.410 10.480
Belo Sun Mining BSX-T 0.200 0.000 0.00 15:59 0.210 0.200 311,355 0.540 0.165
Canfor Pulp Products CFX-T 22.750 0.710 3.22 16:00 23.070 21.770 297,809 28.120 12.680
Dream Global REIT DRG.UN-T 13.450 -0.220 -1.61 16:00 13.690 13.420 295,424 15.435 11.050
TransGlobe Energy TGL-T 3.930 -0.090 -2.24 16:00 4.020 3.840 291,523 5.450 1.550
Alio Gold Inc. ALO-T 1.040 -0.040 -3.70 16:00 1.120 1.040 281,355 5.340 0.810
Linamar Corp. LNR-T 53.820 -1.140 -2.07 16:24 55.090 53.550 279,705 80.580 52.080
Russel Metals RUS-T 24.910 -0.130 -0.52 16:00 25.180 24.830 276,677 32.650 24.390
Guyana Goldfields Inc. GUY-T 3.290 -0.010 -0.30 16:25 3.380 3.250 270,361 5.420 2.740
InterRent REIT IIP.UN-T 12.030 0.120 1.01 16:24 12.080 11.870 262,484 12.270 8.130