Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 177.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of September 24, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Pason Systems PSI-T 19.940 0.230 1.17 16:15 20.090 19.740 44,299 22.100 16.050
Transcontinental Inc. TCL.A-T 23.900 0.020 0.08 16:15 24.020 23.540 430,023 32.890 23.140
Transcontinental Inc. TCL.A-T 23.900 0.020 0.08 16:15 24.020 23.540 430,023 32.890 23.140
Valener Inc. VNR-T 19.310 -0.060 -0.31 16:15 19.450 19.220 107,881 23.280 19.210
Cascades Inc. CAS-T 12.260 -0.370 -2.93 16:15 12.640 12.250 149,901 16.710 11.290
Cogeco Communications CCA-T 64.650 -0.750 -1.15 16:15 65.720 64.040 73,267 95.210 62.810
Canfor Pulp Products CFX-T 26.700 -0.070 -0.26 16:15 27.020 26.320 98,274 28.120 12.680
Celestica Inc. CLS-T 14.070 -0.030 -0.21 16:15 14.110 13.920 142,523 16.500 12.270
Hudbay Minerals HBM-T 6.390 -0.280 -4.20 16:15 6.780 6.330 1,544,998 12.650 5.440
Hudbay Minerals HBM-T 6.390 -0.280 -4.20 16:15 6.780 6.330 1,544,998 12.650 5.440
Morneau Shepell Inc. MSI-T 26.780 -0.370 -1.36 16:15 27.100 26.650 120,641 28.570 20.000
Northview Apartment REIT NVU.UN-T 26.360 -0.350 -1.31 16:15 26.590 26.200 210,663 27.880 21.970
Air Canada AC-T 28.180 -0.150 -0.53 16:15 28.360 27.670 1,674,394 29.110 20.330
Aecon Group ARE-T 16.000 -0.070 -0.44 16:15 16.170 15.870 159,724 20.060 14.270
Absolute Software ABT-T 7.330 -0.070 -0.95 16:00 7.380 7.270 38,708 8.820 6.060
Alaris Royalty AD-T 20.710 0.030 0.15 16:00 20.810 20.650 204,602 21.240 15.300
Ag Growth International AFN-T 62.030 -0.830 -1.32 16:00 63.150 61.440 30,433 64.000 47.080
AGF Management AGF.B-T 5.830 -0.040 -0.68 16:00 5.900 5.770 169,012 8.470 5.810
AGT Food and Ingredients AGT-T 17.750 0.000 0.00 16:00 17.940 17.700 21,583 26.030 13.000
Altus Group AIF-T 30.960 0.160 0.52 16:00 31.020 30.800 31,412 37.890 27.470
Aimia Inc. AIM-T 4.230 0.130 3.17 16:00 4.250 4.090 900,698 4.600 1.485
Asanko Gold Inc. AKG-T 1.070 -0.010 -0.93 16:00 1.090 1.070 87,620 1.790 0.550
Altius Minerals Corp ALS-T 13.200 0.090 0.69 16:00 13.220 12.950 27,266 15.580 11.370
Algonquin Power & Utilities AQN-T 13.660 -0.090 -0.65 16:00 13.800 13.590 754,401 14.400 12.180
Argonaut Gold AR-T 1.710 -0.060 -3.39 16:00 1.790 1.710 170,129 2.865 1.640
ATS Automation Tooling Systems ATA-T 24.080 0.190 0.80 16:00 24.240 23.860 203,673 24.250 12.120
Badger Daylighting BAD-T 27.920 0.550 2.01 16:00 28.060 27.370 114,410 32.710 22.370
Cott Corp. BCB-T 19.480 -0.120 -0.61 16:00 19.980 19.470 127,313 22.750 17.810
Bonterra Energy Corp. BNE-T 18.420 0.240 1.32 16:00 18.590 18.200 86,443 20.290 12.260
Boston Pizza Royalties BPF.UN-T 17.320 -0.140 -0.80 16:00 17.390 17.250 25,766 22.480 16.900
CCL Industries CCL.B-T 59.070 -1.230 -2.04 16:00 60.580 58.700 296,332 67.740 53.000
CES Energy Solutions CEU-T 4.460 0.060 1.36 16:00 4.585 4.290 780,934 7.340 4.140
CES Energy Solutions CEU-T 4.460 0.060 1.36 16:00 4.585 4.290 780,934 7.340 4.140
Canaccord Genuity Group CF-T 6.840 -0.040 -0.58 16:00 6.880 6.790 83,565 7.490 4.080
Calfrac Well Services CFW-T 4.250 -0.110 -2.52 16:00 4.500 4.250 555,055 8.350 4.200
Chorus Aviation Inc. CHR-T 7.660 -0.130 -1.67 16:00 7.810 7.610 242,129 9.860 6.770
Colliers International Group CIGI-T 103.570 1.770 1.74 16:00 104.070 101.640 80,967 109.870 58.920
Alcanna Inc. CLIQ-T 9.930 0.160 1.64 16:00 9.960 9.750 53,935 12.950 8.490
Copper Mountain Mining CMMC-T 1.200 -0.010 -0.83 16:00 1.230 1.180 362,293 1.850 0.980
Crew Energy Inc. CR-T 1.670 0.050 3.09 16:00 1.690 1.640 505,927 4.710 1.370
Crombie REIT CRR.UN-T 13.450 0.020 0.15 16:00 13.510 13.410 120,298 14.070 12.140
Capstone Mining CS-T 0.780 0.030 4.00 16:00 0.800 0.770 559,884 1.620 0.750
CanWel Building Materials CWX-T 5.700 0.000 0.00 16:00 5.780 5.620 261,980 7.500 5.570
Dundee Corp. DC.A-T 1.810 0.100 5.85 16:00 1.880 1.720 73,233 3.400 1.090
Dorel Industries DII.B-T 23.730 0.170 0.72 16:00 24.115 23.130 29,543 33.750 20.980
Dorel Industries DII.B-T 23.730 0.170 0.72 16:00 24.115 23.130 29,543 33.750 20.980
Dundee Precious Metals DPM-T 2.950 0.020 0.68 16:00 2.960 2.790 210,746 3.600 2.340
Medical Facilities Corp. DR-T 14.760 -0.010 -0.07 16:00 14.900 14.650 222,730 16.240 12.300
Dream Global REIT DRG.UN-T 15.250 -0.120 -0.78 16:00 15.380 15.250 426,722 15.435 10.860
Descartes Systems Group DSG-T 44.580 -1.180 -2.58 16:00 45.510 44.340 154,051 46.610 31.390