Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 182.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 13, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Hudbay Minerals HBM-T 9.715 0.355 3.79 15:21 9.730 9.405 1,446,915 11.950 6.130
Hudbay Minerals HBM-T 9.715 0.355 3.79 15:21 9.730 9.405 1,446,915 11.950 6.130
Air Canada AC-T 25.320 -0.060 -0.24 15:21 25.910 25.220 1,243,255 28.700 12.490
Calfrac Well Services CFW-T 5.210 -0.130 -2.43 15:21 5.410 5.100 277,761 6.510 2.230
Sierra Wireless SW-T 26.740 -0.460 -1.69 15:21 27.370 26.720 130,831 43.160 20.890
Aimia Inc. AIM-T 3.520 0.070 2.03 15:21 3.520 3.300 1,145,264 9.490 1.400
Algonquin Power & Utilities AQN-T 14.250 0.130 0.92 15:21 14.300 14.100 810,596 14.400 11.085
CCL Industries CCL.B-T 59.580 0.180 0.30 15:21 59.980 59.490 126,654 71.320 43.328
Dundee Corp. DC.A-T 2.610 0.220 9.21 15:21 2.610 2.370 835,889 6.210 2.370
Descartes Systems Group DSG-T 36.300 1.080 3.07 15:21 36.610 35.270 188,794 39.910 27.400
Killam Apartment REIT KMP.UN-T 14.640 -0.050 -0.34 15:21 14.760 14.620 333,808 14.730 11.570
Transcontinental Inc. TCL.A-T 26.600 -0.700 -2.56 15:21 27.370 26.450 69,720 31.955 20.220
Transcontinental Inc. TCL.A-T 26.600 -0.700 -2.56 15:21 27.370 26.450 69,720 31.955 20.220
MEG Energy Corp. MEG-T 5.045 -0.195 -3.72 15:21 5.225 4.910 2,423,420 9.830 3.280
Total Energy Services TOT-T 14.100 -0.100 -0.70 15:21 14.210 13.930 12,022 16.000 11.240
Alio Gold Inc. ALO-T 3.940 0.050 1.29 15:21 3.940 3.830 127,411 7.990 3.600
CES Energy Solutions CEU-T 5.590 -0.050 -0.89 15:21 5.660 5.560 666,022 8.650 4.940
CES Energy Solutions CEU-T 5.590 -0.050 -0.89 15:21 5.660 5.560 666,022 8.650 4.940
Wesdome Gold Mines Ltd. WDO-T 1.800 0.100 5.88 15:21 1.830 1.710 478,075 4.400 1.640
ATS Automation Tooling Systems ATA-T 15.640 0.060 0.39 15:21 15.770 15.580 37,986 16.070 10.900
Enbridge Income Fund Holdings ENF-T 29.860 0.440 1.50 15:21 29.930 29.360 708,346 36.310 27.930
Gluskin Sheff + Associates Inc GS-T 16.520 0.320 1.98 15:21 16.520 16.190 206,146 19.930 14.750
Sienna Senior Living Inc. SIA-T 18.670 0.140 0.76 15:21 18.700 18.580 210,497 18.880 16.070
Celestica Inc. CLS-T 13.305 0.005 0.04 15:21 13.430 13.290 194,962 19.940 12.620
Cogeco Communications CCA-T 89.050 -0.100 -0.11 15:21 89.380 88.250 39,809 95.210 64.000
Exchange Income EIF-T 35.500 0.090 0.25 15:21 35.750 35.300 56,601 45.000 25.800
Norbord Inc. OSB-T 41.940 0.080 0.19 15:21 42.130 41.570 147,275 51.750 31.380
Savaria Corp. SIS-T 16.820 -0.180 -1.06 15:21 17.120 16.710 67,234 18.230 10.180
Wajax Corp. WJX-T 23.990 -0.300 -1.24 15:21 24.260 23.910 12,180 25.740 18.490
BlackPearl Resources PXX-T 1.020 -0.010 -0.97 15:21 1.050 1.020 65,362 1.900 0.900
Chemtrade Logistics Inc Fd CHE.UN-T 18.880 0.320 1.72 15:21 18.930 18.620 243,290 20.020 17.050
Endeavour Silver EDR-T 2.940 0.260 9.70 15:21 2.950 2.670 373,600 6.440 2.500
Northview Apartment REIT NVU.UN-T 25.400 0.220 0.87 15:21 25.400 25.170 49,346 25.650 18.850
Silvercorp Metals SVM-T 3.280 0.310 10.44 15:21 3.290 2.970 636,541 5.900 2.720
Silvercorp Metals SVM-T 3.280 0.310 10.44 15:21 3.290 2.970 636,541 5.900 2.720
NovaGold Resources NG-T 4.700 0.170 3.75 15:21 4.730 4.450 170,218 8.150 4.330
Element Fleet Management EFN-T 10.240 -0.220 -2.10 15:21 11.030 10.170 6,455,102 14.420 6.200
Imperial Metals Corp. III-T 2.290 0.020 0.88 15:21 2.300 2.260 76,374 7.890 2.190
Kirkland Lake Gold KL-T 18.415 0.835 4.75 15:21 18.590 17.460 958,519 19.060 6.330
Teranga Gold TGZ-T 2.650 0.230 9.50 15:21 2.720 2.420 811,263 5.250 2.360
WSP Global Inc. WSP-T 57.740 -0.950 -1.62 15:21 59.260 57.550 297,293 60.180 43.560
Linamar Corp. LNR-T 66.970 -0.080 -0.12 15:21 67.170 66.550 88,888 80.580 54.360
Rogers Sugar Inc. RSI-T 6.350 0.020 0.32 15:21 6.370 6.310 73,462 6.940 5.900
Chorus Aviation Inc. CHR-T 9.650 0.070 0.73 15:21 9.690 9.600 237,248 9.800 6.420
Imvescor Restaurant Group IRG-T 4.065 -0.005 -0.12 15:21 4.100 4.030 1,718,350 4.300 3.060
Russel Metals RUS-T 29.230 -0.100 -0.34 15:21 29.410 28.990 87,097 29.780 23.670
Belo Sun Mining BSX-T 0.300 -0.005 -1.64 15:21 0.310 0.300 308,562 1.140 0.305
Alexco Resource AXR-T 1.710 0.070 4.27 15:21 1.770 1.650 114,778 2.660 1.410
Alexco Resource AXR-T 1.710 0.070 4.27 15:21 1.770 1.650 114,778 2.660 1.410
Quarterhill Inc. QTRH-T 2.310 -0.060 -2.53 15:21 2.390 2.300 169,462 2.940 1.550