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 June 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Norbord Inc. OSB-T 53.950 -1.010 -1.84 16:15 54.610 53.800 278,763 58.920 38.690
Polaris Infrastructure Inc. PIF-T 14.520 0.820 5.99 16:15 14.850 14.340 38,044 20.750 12.570
Quarterhill Inc. QTRH-T 1.500 -0.050 -3.23 16:15 1.520 1.480 796,868 2.650 1.520
Rocky Mountain Dealerships RME-T 10.980 -0.260 -2.31 16:15 11.080 10.950 9,187 14.340 9.600
Rogers Sugar Inc. RSI-T 5.440 0.030 0.55 16:15 5.460 5.410 150,502 6.940 5.180
Russel Metals RUS-T 28.530 0.020 0.07 16:15 28.730 28.390 148,709 32.650 24.610
Surge Energy Inc. SGY-T 2.350 0.110 4.91 16:15 2.350 2.260 936,092 2.760 1.580
Sienna Senior Living Inc. SIA-T 16.840 -0.170 -1.00 16:15 16.930 16.790 74,930 18.900 16.250
TransGlobe Energy TGL-T 3.180 0.000 0.00 16:15 3.270 2.960 124,210 3.350 1.300
Sleep Country Canada Holdings ZZZ-T 34.120 -0.520 -1.50 16:15 34.630 34.030 294,545 42.360 31.070
Air Canada AC-T 23.300 -0.220 -0.94 16:15 23.540 23.000 881,560 29.110 16.950
Altus Group AIF-T 29.660 -0.330 -1.10 16:15 30.100 29.600 56,796 37.890 25.250
Argonaut Gold AR-T 2.200 0.030 1.38 16:15 2.260 2.190 119,759 2.920 2.000
Black Diamond Group BDI-T 3.750 0.140 3.88 16:15 3.760 3.570 109,763 3.680 1.550
Canaccord Genuity Group CF-T 7.250 0.060 0.83 16:15 7.300 7.120 236,650 7.490 4.080
Chorus Aviation Inc. CHR-T 7.430 -0.070 -0.93 16:15 7.500 7.310 391,391 9.860 6.770
Celestica Inc. CLS-T 15.630 0.090 0.58 16:15 15.660 15.410 85,969 18.400 12.270
Dundee Precious Metals DPM-T 3.440 0.110 3.30 16:15 3.460 3.355 93,625 3.600 2.205
Medical Facilities Corp. DR-T 14.580 0.080 0.55 16:15 14.710 14.370 147,874 16.090 11.140
Extendicare Inc. EXE-T 7.440 0.050 0.68 16:15 7.440 7.360 148,820 10.450 7.310
Extendicare Inc. EXE-T 7.440 0.050 0.68 16:15 7.440 7.360 148,820 10.450 7.310
Gluskin Sheff + Associates Inc GS-T 16.870 0.010 0.06 16:15 17.080 16.720 90,696 19.200 14.150
High Liner Foods HLF-T 10.660 0.000 0.00 16:15 10.750 10.530 69,665 18.960 10.280
InterRent REIT IIP.UN-T 10.980 0.060 0.55 16:15 11.010 10.860 128,801 11.220 7.460
Killam Apartment REIT KMP.UN-T 14.910 -0.130 -0.86 16:15 15.000 14.880 156,501 15.740 12.040
Laurentian Bank of Canada LB-T 45.600 0.300 0.66 16:15 45.780 45.390 192,384 62.900 44.600
Morguard Real Estate Inv Trust MRT.UN-T 13.350 0.010 0.07 16:15 13.370 13.320 8,528 14.940 12.930
Northview Apartment REIT NVU.UN-T 25.920 0.000 0.00 16:15 26.000 25.760 185,442 27.880 20.300
Northwest Healthcare Prop REIT NWH.UN-T 11.430 0.060 0.53 16:15 11.470 11.340 113,411 11.710 10.340
Absolute Software ABT-T 6.750 -0.040 -0.59 16:00 6.780 6.740 103,485 8.820 6.060
Alaris Royalty AD-T 16.510 -0.050 -0.30 16:00 16.680 16.460 81,195 23.450 15.300
Ag Growth International AFN-T 57.950 0.380 0.66 16:00 58.120 57.150 26,381 60.630 47.080
AGF Management AGF.B-T 6.680 -0.110 -1.62 16:00 6.730 6.640 49,934 8.470 6.070
AGT Food and Ingredients AGT-T 15.180 0.010 0.07 16:00 15.200 15.120 15,886 28.950 14.750
Aimia Inc. AIM-T 2.140 -0.030 -1.38 16:00 2.210 2.100 359,235 4.330 1.400
Asanko Gold Inc. AKG-T 1.400 0.000 0.00 16:00 1.440 1.390 115,297 2.090 0.550
Alio Gold Inc. ALO-T 1.860 0.090 5.08 16:00 1.860 1.765 228,534 7.470 1.760
Altius Minerals Corp ALS-T 13.210 0.030 0.23 16:00 13.360 12.820 20,531 15.580 10.130
Algonquin Power & Utilities AQN-T 12.770 0.080 0.63 16:00 12.830 12.710 1,937,171 14.400 12.180
Aecon Group ARE-T 15.700 0.180 1.16 16:00 15.700 15.490 467,655 20.060 14.130
ATS Automation Tooling Systems ATA-T 19.110 -0.230 -1.19 16:00 19.400 18.910 157,783 21.100 11.990
Badger Daylighting BAD-T 32.550 1.200 3.83 16:00 32.700 31.800 179,017 33.500 22.370
Cott Corp. BCB-T 21.920 0.250 1.15 16:00 22.140 21.880 218,738 22.750 17.670
Bird Construction Inc. BDT-T 7.350 -0.520 -6.61 16:00 7.590 7.340 205,222 10.400 7.150
Bonterra Energy Corp. BNE-T 16.390 0.380 2.37 16:00 16.450 16.100 94,136 17.590 12.260
Bellatrix Exploration BXE-T 1.340 -0.010 -0.74 16:00 1.350 1.330 414,034 4.050 1.240
Cascades Inc. CAS-T 12.100 -0.010 -0.08 16:00 12.110 11.980 173,187 18.200 11.910
Cogeco Communications CCA-T 65.880 -1.020 -1.52 16:00 67.090 65.710 104,484 95.210 65.550
CCL Industries CCL.B-T 64.570 -0.880 -1.34 16:00 64.680 63.920 133,633 67.740 53.000
CES Energy Solutions CEU-T 4.680 -0.050 -1.06 16:00 4.750 4.630 582,478 7.340 4.540