Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 181.
Sort by: Volume - Descending (Click on a column heading to sort up or down)
Company Symbol As of January 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Belo Sun Mining BSX-T 0.365 0.025 7.35 15:59 0.375 0.330 6,930,078 1.140 0.290
Niko Resources NKO-T 0.115 0.020 21.05 16:15 0.140 0.090 4,611,213 0.110 0.050
Asanko Gold Inc. AKG-T 1.110 -0.030 -2.63 16:00 1.210 1.110 2,310,778 5.070 0.550
Whitecap Resources WCP-T 9.530 -0.110 -1.14 16:00 9.630 9.470 1,615,950 11.480 8.310
Primero Mining Corp. P-T 0.275 0.000 0.00 16:00 0.280 0.273 1,515,738 1.210 0.075
Hudbay Minerals HBM-T 11.750 0.280 2.44 16:00 11.750 11.000 1,386,316 12.650 6.130
Hudbay Minerals HBM-T 11.750 0.280 2.44 16:00 11.750 11.000 1,386,316 12.650 6.130
Algonquin Power & Utilities AQN-T 13.750 -0.030 -0.22 16:40 13.820 13.700 1,128,560 14.400 11.190
Ivanhoe Mines IVN-T 4.140 0.040 0.98 16:00 4.170 4.050 1,009,938 5.470 3.470
Element Fleet Management EFN-T 8.790 -0.100 -1.12 16:00 8.880 8.750 992,045 14.420 6.200
Imvescor Restaurant Group IRG-T 4.150 0.090 2.22 15:58 4.180 4.060 949,560 4.380 3.160
Kirkland Lake Gold KL-T 19.890 -0.080 -0.40 16:00 20.420 19.850 929,010 20.970 8.160
Obsidian Energy OBE-T 1.460 -0.040 -2.67 16:00 1.490 1.460 881,106 2.575 1.030
Crew Energy Inc. CR-T 2.470 -0.050 -1.98 16:00 2.560 2.410 864,758 6.330 2.510
MEG Energy Corp. MEG-T 5.700 -0.010 -0.18 16:00 5.720 5.510 730,225 7.650 3.280
Tamarack Valley Energy TVE-T 2.940 -0.040 -1.34 16:00 2.975 2.890 726,282 3.560 1.960
Celestica Inc. CLS-T 14.330 0.280 1.99 16:00 14.590 14.050 680,448 19.940 12.620
Fortuna Silver Mines FVI-T 6.100 0.100 1.67 16:00 6.130 6.020 618,231 9.180 5.130
Air Canada AC-T 22.930 -0.030 -0.13 16:00 23.030 22.870 606,305 28.700 12.490
Newalta Corp NAL-T 1.180 -0.180 -13.24 16:00 1.360 1.160 597,600 2.630 0.660
Chorus Aviation Inc. CHR-T 9.750 -0.030 -0.31 16:00 9.860 9.670 588,932 9.820 6.950
5N Plus VNP-T 2.640 -0.250 -8.65 15:54 2.700 2.630 570,642 3.710 1.680
Trinidad Drilling TDG-T 1.810 0.040 2.26 16:00 1.830 1.720 568,257 3.390 1.430
Avalon Advanced Materials AVL-T 0.140 0.000 0.00 15:59 0.145 0.140 562,500 0.205 0.110
Enbridge Income Fund Holdings ENF-T 29.150 0.080 0.28 16:00 29.290 29.020 532,561 36.310 27.930
Calfrac Well Services CFW-T 6.590 0.060 0.92 16:00 6.600 6.260 481,592 7.330 2.230
Western Energy Services WRG-T 1.320 0.000 0.00 15:59 1.330 1.240 476,218 3.470 0.960
Oncolytics Biotech (D) ONC-T 0.990 0.020 2.06 15:59 1.010 0.920 473,071 1.130 0.250
Aimia Inc. AIM-T 3.920 0.040 1.03 16:00 3.945 3.740 466,205 9.490 1.400
CCL Industries CCL.B-T 59.930 1.850 3.19 16:00 59.950 58.050 450,761 71.320 51.352
Secure Energy Services SES-T 9.220 0.050 0.55 16:00 9.320 9.000 450,132 11.920 6.960
Chemtrade Logistics Inc Fd CHE.UN-T 17.680 0.270 1.55 16:00 17.730 17.410 422,403 20.020 17.050
Denison Mines Corp. DML-T 0.650 0.000 0.00 16:00 0.650 0.630 412,836 1.100 0.500
CES Energy Solutions CEU-T 6.150 0.000 0.00 16:00 6.240 5.890 411,073 8.650 4.940
CES Energy Solutions CEU-T 6.150 0.000 0.00 16:00 6.240 5.890 411,073 8.650 4.940
NuVista Energy Ltd NVA-T 8.680 0.110 1.28 16:00 8.720 8.230 397,135 8.870 5.330
Dundee Precious Metals DPM-T 3.200 -0.020 -0.62 16:00 3.260 3.190 380,808 3.700 2.130
Touchstone Exploration Inc. TXP-T 0.265 0.005 1.92 15:53 0.265 0.250 352,500 0.290 0.130
Badger Daylighting BAD-T 27.620 0.370 1.36 16:00 28.010 27.180 352,479 36.220 21.510
Dream Global REIT DRG.UN-T 12.030 0.050 0.42 16:00 12.040 11.950 316,199 12.370 9.380
CanWel Building Materials CWX-T 7.070 0.160 2.32 16:00 7.070 6.900 309,921 7.500 5.750
Laurentian Bank of Canada LB-T 53.380 0.470 0.89 16:00 53.440 52.710 308,781 62.900 51.570
Norbord Inc. OSB-T 44.670 0.890 2.03 16:00 44.740 43.500 304,119 51.750 31.380
Wesdome Gold Mines Ltd. WDO-T 2.110 0.030 1.44 16:00 2.140 2.080 298,045 4.400 1.640
Aecon Group ARE-T 19.940 0.050 0.25 16:00 19.990 19.850 287,925 20.040 14.130
Interfor Corporation IFP-T 23.230 0.420 1.84 16:00 23.310 22.870 275,620 23.360 13.490
Freehold Royalties FRU-T 14.320 -0.120 -0.83 16:00 14.350 14.170 271,093 16.410 11.960
Sabina Gold & Silver SBB-T 2.080 0.000 0.00 15:59 2.130 2.080 270,471 2.700 1.220
Sabina Gold & Silver SBB-T 2.080 0.000 0.00 15:59 2.130 2.080 270,471 2.700 1.220
Northern Dynasty Minerals NDM-T 2.150 0.000 0.00 16:00 2.170 2.130 268,469 4.540 1.430