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 13, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Crew Energy Inc. CR-T 2.260 0.230 11.33 16:00 2.270 2.030 1,838,855 4.710 1.370
MEG Energy Corp. MEG-T 10.440 -0.310 -2.88 16:00 10.810 10.410 1,564,771 11.510 3.580
Whitecap Resources WCP-T 9.360 0.100 1.08 16:00 9.470 9.260 1,194,648 10.355 7.400
Hudbay Minerals HBM-T 6.850 0.010 0.15 16:15 6.930 6.765 1,193,719 12.650 6.750
Hudbay Minerals HBM-T 6.850 0.010 0.15 16:15 6.930 6.765 1,193,719 12.650 6.750
Osisko Mining Inc. OSK-T 2.140 -0.130 -5.73 16:16 2.330 2.120 1,070,083 5.070 1.610
Cequence Energy CQE-T 0.100 0.010 11.11 15:53 0.100 0.090 996,293 0.195 0.040
Algonquin Power & Utilities AQN-T 12.600 -0.090 -0.71 16:00 12.740 12.460 862,102 14.400 12.180
Mandalay Resources Corp MND-T 0.195 0.015 8.33 15:59 0.235 0.180 847,297 0.410 0.180
Air Canada AC-T 20.840 -0.070 -0.33 16:16 21.130 20.740 830,434 29.110 18.640
Cascades Inc. CAS-T 11.520 -0.440 -3.68 16:00 11.970 11.290 802,813 18.200 11.550
TransGlobe Energy TGL-T 5.320 0.420 8.57 16:00 5.450 4.970 708,127 5.180 1.300
Tamarack Valley Energy TVE-T 4.540 -0.040 -0.87 16:00 4.660 4.530 625,239 4.720 1.980
Quarterhill Inc. QTRH-T 1.390 0.020 1.46 16:00 1.400 1.360 588,722 2.650 1.360
Ivanhoe Mines IVN-T 2.610 -0.040 -1.51 16:00 2.650 2.600 569,613 5.050 2.500
CES Energy Solutions CEU-T 4.780 0.150 3.24 16:00 4.780 4.620 560,345 7.340 4.390
CES Energy Solutions CEU-T 4.780 0.150 3.24 16:00 4.780 4.620 560,345 7.340 4.390
Element Fleet Management EFN-T 6.060 -0.090 -1.46 16:00 6.170 6.040 549,756 11.030 3.210
Teranga Gold TGZ-T 4.420 -0.230 -4.95 16:00 4.600 4.110 545,501 5.630 2.360
Enbridge Income Fund Holdings ENF-T 32.910 -0.070 -0.21 16:00 33.050 32.770 467,539 33.010 26.360
Calfrac Well Services CFW-T 5.780 -0.020 -0.34 16:00 5.950 5.670 422,185 8.350 2.630
Trinidad Drilling TDG-T 1.800 -0.010 -0.55 16:00 1.830 1.790 421,978 2.110 1.430
Surge Energy Inc. SGY-T 2.550 0.020 0.79 16:00 2.590 2.510 418,753 2.760 1.580
Nevsun Resources NSU-T 4.300 0.020 0.47 16:00 4.360 4.260 372,481 4.930 2.490
Kirkland Lake Gold KL-T 29.600 -0.250 -0.84 16:00 29.980 29.430 352,087 29.990 11.430
Parkland Fuel Corp. PKI-T 34.270 0.410 1.21 16:00 34.320 33.780 330,377 33.880 23.410
InterRent REIT IIP.UN-T 11.090 0.050 0.45 16:16 11.120 11.060 321,188 11.220 7.460
Dream Global REIT DRG.UN-T 14.360 -0.060 -0.42 16:00 14.480 14.300 319,831 15.100 10.160
Niko Resources NKO-T 0.095 0.010 11.76 15:59 0.105 0.080 297,080 0.150 0.050
Wesdome Gold Mines Ltd. WDO-T 3.270 -0.120 -3.54 16:00 3.405 3.240 295,988 3.500 1.640
NuVista Energy Ltd NVA-T 9.100 -0.090 -0.98 16:00 9.240 9.050 278,392 9.890 6.030
Secure Energy Services SES-T 7.440 0.080 1.09 16:00 7.470 7.290 271,265 9.820 6.960
Sienna Senior Living Inc. SIA-T 16.400 0.010 0.06 16:00 16.510 16.370 268,647 18.900 16.070
Alaris Royalty AD-T 15.710 -0.600 -3.68 16:00 16.280 15.650 265,576 23.000 15.300
BlackPearl Resources PXX-T 1.450 0.020 1.40 15:59 1.450 1.430 262,400 1.680 0.930
Data Communications Management DCM-T 1.840 0.180 10.84 15:49 1.980 1.660 256,856 2.020 0.940
Bellatrix Exploration BXE-T 1.290 0.020 1.57 16:00 1.310 1.270 255,194 3.840 1.240
WSP Global Inc. WSP-T 67.870 -0.700 -1.02 16:00 68.630 67.690 240,779 75.420 48.070
CCL Industries CCL.B-T 64.940 0.100 0.15 16:00 65.250 64.840 225,039 67.740 53.000
Cott Corp. BCB-T 22.050 0.100 0.46 16:00 22.090 21.810 224,021 22.750 17.810
Avalon Advanced Materials AVL-T 0.085 0.000 0.00 15:47 0.090 0.080 223,902 0.160 0.085
Aecon Group ARE-T 15.120 0.110 0.73 16:16 15.290 14.970 212,967 20.060 14.130
Chorus Aviation Inc. CHR-T 7.120 -0.060 -0.84 16:00 7.200 7.110 205,811 9.860 6.770
Colliers International Group CIGI-T 107.060 -0.020 -0.02 16:00 108.380 106.120 204,523 108.390 58.510
Linamar Corp. LNR-T 56.080 0.530 0.95 16:00 56.180 55.290 202,168 80.580 54.190
Fortuna Silver Mines FVI-T 7.270 0.040 0.55 16:00 7.290 7.110 197,871 7.775 5.130
Celestica Inc. CLS-T 16.020 -0.140 -0.87 16:16 16.390 16.000 195,447 17.840 12.270
Freehold Royalties FRU-T 12.450 0.020 0.16 16:16 12.550 12.340 193,735 16.410 11.710
Northview Apartment REIT NVU.UN-T 26.730 -0.180 -0.67 16:16 26.990 26.720 193,583 27.880 20.490
Argonaut Gold AR-T 2.190 -0.010 -0.45 16:00 2.230 2.180 188,733 2.920 2.090