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 15, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Nevsun Resources NSU-T 5.670 -0.060 -1.05 16:00 5.740 5.670 2,273,407 5.850 2.500
Air Canada AC-T 24.510 0.200 0.82 16:20 24.760 24.250 1,509,152 29.110 20.330
MEG Energy Corp. MEG-T 10.530 -0.130 -1.22 16:20 10.690 10.500 1,433,464 11.700 4.280
Whitecap Resources WCP-T 7.010 -0.230 -3.18 16:00 7.320 7.010 1,284,331 10.355 7.150
Tamarack Valley Energy TVE-T 4.160 -0.170 -3.93 16:00 4.360 4.110 1,192,671 5.200 2.310
Element Fleet Management EFN-T 8.180 -0.070 -0.85 16:00 8.480 8.140 1,158,954 11.030 3.210
Hudbay Minerals HBM-T 6.250 0.150 2.46 16:00 6.300 6.090 1,135,699 12.650 5.440
Hudbay Minerals HBM-T 6.250 0.150 2.46 16:00 6.300 6.090 1,135,699 12.650 5.440
Mandalay Resources Corp MND-T 0.100 -0.005 -4.76 15:59 0.110 0.100 964,158 0.330 0.105
Crew Energy Inc. CR-T 1.560 -0.040 -2.50 16:00 1.630 1.520 941,208 4.610 1.370
Kirkland Lake Gold KL-T 27.320 -0.240 -0.87 16:00 28.570 27.040 935,639 30.940 14.760
Ivanhoe Mines IVN-T 2.710 -0.040 -1.45 16:00 2.780 2.670 844,516 5.010 2.000
Uranium Participation U-T 4.970 0.140 2.90 16:00 5.040 4.830 840,363 4.845 3.470
Interfor Corporation IFP-T 16.270 -0.280 -1.69 16:00 16.590 15.740 829,426 27.270 16.285
Algonquin Power & Utilities AQN-T 12.820 0.000 0.00 16:00 12.920 12.765 777,193 14.400 12.180
Capstone Mining CS-T 0.660 0.010 1.54 16:00 0.680 0.650 769,000 1.620 0.640
Wesdome Gold Mines Ltd. WDO-T 3.900 0.110 2.90 16:00 3.980 3.870 635,552 3.990 1.640
Alio Gold Inc. ALO-T 1.050 0.000 0.00 15:58 1.160 1.050 627,004 5.460 0.810
CES Energy Solutions CEU-T 3.710 -0.170 -4.38 16:00 3.980 3.685 603,579 7.340 3.610
CES Energy Solutions CEU-T 3.710 -0.170 -4.38 16:00 3.980 3.685 603,579 7.340 3.610
Osisko Mining Inc. OSK-T 2.630 0.070 2.73 16:20 2.700 2.600 518,019 4.650 1.600
Fortuna Silver Mines FVI-T 5.350 0.010 0.19 16:00 5.560 5.350 472,887 7.775 4.600
NuVista Energy Ltd NVA-T 7.060 -0.270 -3.68 16:20 7.440 7.010 460,818 9.890 6.690
Linamar Corp. LNR-T 55.570 1.830 3.41 16:20 56.160 52.830 455,797 80.580 52.080
Martinrea International. MRE-T 11.530 -0.360 -3.03 16:20 12.000 11.480 435,642 17.500 11.680
Trinidad Drilling TDG-T 1.790 -0.030 -1.65 16:00 1.860 1.790 429,583 2.110 1.330
BlackPearl Resources PXX-T 1.340 0.030 2.29 16:00 1.390 1.335 419,516 1.550 0.990
Guyana Goldfields Inc. GUY-T 3.240 0.000 0.00 16:00 3.400 3.190 414,882 5.420 2.740
Transcontinental Inc. TCL.A-T 21.730 0.500 2.36 16:00 21.840 21.220 413,603 32.890 20.420
Transcontinental Inc. TCL.A-T 21.730 0.500 2.36 16:00 21.840 21.220 413,603 32.890 20.420
Enbridge Income Fund Holdings ENF-T 31.460 0.200 0.64 16:00 31.700 31.200 406,150 34.290 26.360
Parkland Fuel Corp. PKI-T 46.520 0.560 1.22 16:00 46.970 45.710 404,117 46.460 23.410
Norbord Inc. OSB-T 35.830 0.260 0.73 16:20 35.940 35.150 399,512 58.920 34.710
Surge Energy Inc. SGY-T 2.390 -0.080 -3.24 16:00 2.510 2.380 389,685 2.760 1.580
Obsidian Energy OBE-T 1.050 -0.020 -1.87 16:20 1.090 1.010 367,609 1.850 1.060
Dream Global REIT DRG.UN-T 13.550 0.070 0.52 16:00 13.620 13.480 364,007 15.435 11.050
Premier Gold Mines PG-T 1.890 -0.030 -1.56 16:00 2.030 1.875 353,827 3.940 1.690
Endeavour Silver EDR-T 3.220 0.090 2.88 16:00 3.340 3.170 336,374 4.400 2.500
Denison Mines Corp. DML-T 0.820 0.000 0.00 16:00 0.820 0.795 324,165 0.890 0.500
Teranga Gold TGZ-T 3.680 -0.150 -3.92 16:20 3.830 3.680 318,180 5.630 2.360
Russel Metals RUS-T 24.880 0.230 0.93 16:00 25.040 24.400 309,051 32.650 24.390
Silvercorp Metals SVM-T 2.940 -0.030 -1.01 16:00 3.070 2.930 307,792 4.020 2.720
Silvercorp Metals SVM-T 2.940 -0.030 -1.01 16:00 3.070 2.930 307,792 4.020 2.720
Touchstone Exploration Inc. TXP-T 0.340 -0.015 -4.23 15:53 0.360 0.340 306,625 0.370 0.175
Chorus Aviation Inc. CHR-T 6.880 -0.090 -1.29 16:00 7.040 6.880 296,674 9.860 6.770
Sabina Gold & Silver SBB-T 1.360 0.040 3.03 15:59 1.420 1.330 296,460 2.620 1.110
Sabina Gold & Silver SBB-T 1.360 0.040 3.03 15:59 1.420 1.330 296,460 2.620 1.110
Aecon Group ARE-T 16.190 -0.140 -0.86 16:00 16.430 16.010 293,796 20.060 14.270
NovaGold Resources NG-T 5.550 0.110 2.02 16:00 5.610 5.430 274,148 6.470 4.330
Essential Energy Services Ltd. ESN-T 0.480 0.005 1.05 15:53 0.480 0.455 258,008 0.820 0.445