Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 179.
Sort by: Volume - Descending (Click on a column heading to sort up or down)
Company Symbol As of April 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Element Fleet Management EFN-T 5.000 0.160 3.31 16:00 5.030 4.890 4,192,803 12.460 3.210
Tamarack Valley Energy TVE-T 3.320 0.150 4.73 16:00 3.380 3.200 3,317,614 3.180 1.960
Whitecap Resources WCP-T 9.180 0.530 6.13 16:00 9.290 8.820 3,190,538 10.260 7.400
MEG Energy Corp. MEG-T 6.570 0.440 7.18 16:15 6.630 6.210 2,461,066 6.910 3.280
Hudbay Minerals HBM-T 9.540 0.630 7.07 16:00 9.720 9.150 2,389,033 12.650 6.130
Hudbay Minerals HBM-T 9.540 0.630 7.07 16:00 9.720 9.150 2,389,033 12.650 6.130
Ivanhoe Mines IVN-T 2.770 0.130 4.92 16:15 2.790 2.700 2,158,247 5.340 2.510
Surge Energy Inc. SGY-T 2.220 0.080 3.74 16:15 2.260 2.170 1,717,615 2.830 1.580
Air Canada AC-T 26.240 0.420 1.63 16:00 26.720 25.470 1,652,846 29.110 12.490
Crew Energy Inc. CR-T 2.610 0.230 9.66 16:15 2.640 2.410 1,593,714 4.985 1.370
CES Energy Solutions CEU-T 6.350 0.210 3.42 16:00 6.420 6.130 1,591,975 7.530 4.940
CES Energy Solutions CEU-T 6.350 0.210 3.42 16:00 6.420 6.130 1,591,975 7.530 4.940
BlackPearl Resources PXX-T 1.320 0.080 6.45 16:00 1.320 1.250 1,513,751 1.680 0.900
Obsidian Energy OBE-T 1.440 0.050 3.60 16:15 1.450 1.400 1,128,008 2.240 1.030
Copper Mountain Mining CMMC-T 1.350 0.080 6.30 16:00 1.360 1.300 1,066,778 1.850 0.720
Cequence Energy CQE-T 0.050 0.000 0.00 15:51 0.055 0.050 1,009,710 0.270 0.040
Algonquin Power & Utilities AQN-T 12.650 0.130 1.04 16:00 12.695 12.560 912,743 14.400 12.180
Primero Mining Corp. P-T 0.270 0.010 3.85 15:59 0.275 0.265 870,680 0.840 0.075
Wesdome Gold Mines Ltd. WDO-T 2.060 0.020 0.98 16:00 2.080 2.030 831,165 3.890 1.640
Kirkland Lake Gold KL-T 21.650 0.210 0.98 16:15 22.280 21.610 828,665 21.960 8.670
Calfrac Well Services CFW-T 6.320 0.210 3.44 16:00 6.370 6.130 811,746 7.490 2.230
Nevsun Resources NSU-T 3.470 0.040 1.17 16:00 3.570 3.470 802,527 3.450 2.490
Fortuna Silver Mines FVI-T 7.430 0.180 2.48 16:00 7.630 7.330 763,942 7.260 5.130
NuVista Energy Ltd NVA-T 8.060 0.260 3.33 16:15 8.310 7.870 699,202 9.160 5.910
Osisko Mining Inc. OSK-T 2.930 0.040 1.38 16:15 2.965 2.840 675,058 5.500 2.340
Denison Mines Corp. DML-T 0.650 0.010 1.56 15:59 0.670 0.630 632,810 0.820 0.500
Endeavour Silver EDR-T 3.900 0.170 4.56 16:00 3.980 3.840 622,709 4.620 2.500
Guyana Goldfields Inc. GUY-T 5.120 -0.070 -1.35 16:00 5.260 5.060 607,267 7.500 3.960
Secure Energy Services SES-T 8.110 0.360 4.65 16:00 8.230 7.790 572,317 10.500 6.960
Peregrine Diamonds PGD-T 0.155 0.015 10.71 15:59 0.165 0.135 544,600 0.230 0.110
Premier Gold Mines PG-T 2.720 0.060 2.26 16:00 2.790 2.660 526,248 4.130 2.500
Trinidad Drilling TDG-T 1.940 0.050 2.65 16:00 1.970 1.920 505,937 2.565 1.430
Taseko Mines TKO-T 1.600 0.070 4.58 16:00 1.650 1.570 495,716 2.980 1.360
Alaris Royalty AD-T 17.250 -1.240 -6.71 16:00 18.650 17.130 491,450 23.450 16.240
Silvercorp Metals SVM-T 3.590 0.160 4.66 16:00 3.635 3.470 471,636 5.070 2.720
Silvercorp Metals SVM-T 3.590 0.160 4.66 16:00 3.635 3.470 471,636 5.070 2.720
Capstone Mining CS-T 1.240 0.055 4.64 16:00 1.250 1.210 470,385 1.620 0.770
Aimia Inc. AIM-T 1.690 -0.060 -3.43 16:00 1.750 1.680 464,010 9.210 1.400
Freehold Royalties FRU-T 13.220 0.360 2.80 16:00 13.400 12.890 438,086 16.410 11.710
Dream Global REIT DRG.UN-T 14.130 0.030 0.21 16:15 14.185 14.100 431,650 14.140 9.770
Argonaut Gold AR-T 2.350 0.080 3.52 16:15 2.380 2.300 384,786 2.920 1.760
ATS Automation Tooling Systems ATA-T 17.830 0.540 3.12 16:00 17.880 17.270 382,400 18.030 11.230
Alio Gold Inc. ALO-T 2.590 0.040 1.57 16:00 2.640 2.560 376,297 7.990 2.230
Ensign Energy Services ESI-T 6.290 0.390 6.61 16:00 6.330 5.950 375,892 8.080 5.560
Belo Sun Mining BSX-T 0.370 0.010 2.78 15:59 0.375 0.355 373,290 0.790 0.290
Parkland Fuel Corp. PKI-T 29.780 0.460 1.57 16:00 29.960 29.430 344,190 32.450 23.410
Chorus Aviation Inc. CHR-T 8.200 -0.010 -0.12 16:00 8.250 8.180 325,156 9.860 7.150
Bonterra Energy Corp. BNE-T 15.300 0.310 2.07 16:00 15.450 15.000 324,242 21.930 12.260
Western Energy Services WRG-T 1.150 0.020 1.77 15:58 1.160 1.120 320,012 2.300 0.960
Enbridge Income Fund Holdings ENF-T 28.600 0.180 0.63 16:00 28.780 28.500 296,455 34.270 26.360