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 August 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Interfor Corporation IFP-T 23.100 1.140 5.19 16:22 23.130 21.020 845,553 27.270 17.010
Ivanhoe Mines IVN-T 2.090 -0.030 -1.42 16:16 2.150 2.080 1,278,903 5.010 2.080
Air Canada AC-T 23.870 0.470 2.01 16:00 24.010 23.370 1,157,177 29.110 20.330
Alaris Royalty AD-T 18.650 -0.010 -0.05 16:00 18.750 18.610 60,329 22.910 15.300
AGF Management AGF.B-T 6.390 -0.080 -1.24 16:00 6.560 6.330 169,523 8.470 6.070
AGT Food and Ingredients AGT-T 18.200 -0.120 -0.66 16:00 18.320 18.190 13,339 27.100 13.000
Altus Group AIF-T 30.580 -0.150 -0.49 16:00 30.795 30.400 126,059 37.890 27.470
Aimia Inc. AIM-T 3.740 0.000 0.00 16:00 3.750 3.700 281,453 4.330 1.485
Asanko Gold Inc. AKG-T 1.100 -0.090 -7.56 16:00 1.210 1.090 202,766 1.790 0.550
Alio Gold Inc. ALO-T 1.030 -0.010 -0.96 16:00 1.060 1.030 259,632 6.050 1.040
Altius Minerals Corp ALS-T 12.000 -0.100 -0.83 16:00 12.270 11.890 78,360 15.580 10.870
Algonquin Power & Utilities AQN-T 13.370 0.000 0.00 16:00 13.480 13.370 1,167,038 14.400 12.180
Argonaut Gold AR-T 1.900 -0.050 -2.56 16:00 2.030 1.900 677,085 2.920 1.860
Aecon Group ARE-T 17.030 0.050 0.29 16:00 17.030 16.750 496,470 20.060 14.210
ATS Automation Tooling Systems ATA-T 21.410 0.420 2.00 16:00 21.450 21.100 746,665 21.100 11.990
Badger Daylighting BAD-T 31.270 -0.330 -1.04 16:00 31.990 30.710 161,532 32.710 22.370
Cott Corp. BCB-T 20.570 0.200 0.98 16:00 20.610 20.290 141,142 22.750 17.810
Bird Construction Inc. BDT-T 7.830 -0.120 -1.51 16:00 8.000 7.740 43,983 10.400 7.100
Bonterra Energy Corp. BNE-T 18.240 0.090 0.50 16:00 18.350 18.100 96,005 19.980 12.260
Bellatrix Exploration BXE-T 1.200 0.000 0.00 16:00 1.210 1.180 312,130 3.840 1.070
Cascades Inc. CAS-T 13.700 0.300 2.24 16:00 13.720 13.460 207,782 16.710 11.290
Cogeco Communications CCA-T 71.040 0.710 1.01 16:00 71.360 70.330 23,590 95.210 63.600
CCL Industries CCL.B-T 62.860 -0.140 -0.22 16:00 63.770 62.690 178,536 67.740 53.000
CES Energy Solutions CEU-T 4.370 0.040 0.92 16:00 4.480 4.260 570,805 7.340 4.270
CES Energy Solutions CEU-T 4.370 0.040 0.92 16:00 4.480 4.260 570,805 7.340 4.270
Canaccord Genuity Group CF-T 7.030 0.070 1.01 16:00 7.110 6.980 182,691 7.490 4.080
Calfrac Well Services CFW-T 4.700 0.000 0.00 16:00 4.730 4.580 347,189 8.350 3.240
Canfor Pulp Products CFX-T 27.930 0.360 1.31 16:00 28.020 27.510 70,288 28.120 12.350
Chemtrade Logistics Inc Fd CHE.UN-T 15.040 0.240 1.62 16:00 15.100 14.870 203,495 20.020 14.380
Chorus Aviation Inc. CHR-T 7.070 -0.040 -0.56 16:00 7.180 7.070 216,438 9.860 6.770
Colliers International Group CIGI-T 103.570 0.070 0.07 16:00 104.190 102.310 160,445 109.870 58.510
Alcanna Inc. CLIQ-T 9.300 -0.150 -1.59 16:00 9.480 9.250 34,533 12.950 8.490
Celestica Inc. CLS-T 16.040 0.050 0.31 16:00 16.180 16.000 110,025 16.500 12.270
Crew Energy Inc. CR-T 1.950 0.110 5.98 16:00 1.950 1.840 331,222 4.710 1.370
Crombie REIT CRR.UN-T 13.220 -0.040 -0.30 16:00 13.300 13.160 80,300 14.070 12.140
CanWel Building Materials CWX-T 6.240 0.090 1.46 16:00 6.260 6.140 235,120 7.500 6.020
Dorel Industries DII.B-T 24.340 -0.740 -2.95 16:00 24.900 24.170 21,519 33.750 20.980
Dorel Industries DII.B-T 24.340 -0.740 -2.95 16:00 24.900 24.170 21,519 33.750 20.980
Dalradian Resources DNA-T 1.450 0.000 0.00 16:00 1.460 1.450 3,510,285 1.690 0.890
Dundee Precious Metals DPM-T 2.950 -0.090 -2.96 16:00 3.070 2.950 681,059 3.600 2.340
Medical Facilities Corp. DR-T 16.080 0.530 3.41 16:00 16.150 15.420 342,254 16.140 12.300
Dream Global REIT DRG.UN-T 14.540 0.150 1.04 16:00 14.575 14.380 402,092 15.100 10.620
Descartes Systems Group DSG-T 44.080 -0.100 -0.23 16:00 44.700 44.060 259,502 45.810 31.390
Endeavour Silver EDR-T 2.770 -0.150 -5.14 16:00 3.020 2.760 269,543 4.400 2.500
Element Fleet Management EFN-T 6.820 -0.050 -0.73 16:00 6.950 6.740 891,135 11.030 3.210
Exchange Income EIF-T 33.290 0.480 1.46 16:00 33.570 32.620 65,525 37.600 29.250
Enbridge Income Fund Holdings ENF-T 32.870 -0.050 -0.15 16:00 33.140 32.870 501,755 33.280 26.360
Ensign Energy Services ESI-T 6.390 0.030 0.47 16:00 6.420 6.200 98,891 7.830 5.290
Extendicare Inc. EXE-T 8.200 0.070 0.86 16:00 8.250 8.090 361,511 9.550 7.100
Extendicare Inc. EXE-T 8.200 0.070 0.86 16:00 8.250 8.090 361,511 9.550 7.100