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 May 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Bellatrix Exploration BXE-T 1.580 0.000 0.00 16:47 1.600 1.570 1,747,066 5.050 1.240
Quarterhill Inc. QTRH-T 1.730 -0.030 -1.70 16:34 1.760 1.720 152,389 2.650 1.550
Polaris Infrastructure Inc. PIF-T 18.600 0.100 0.54 16:15 18.760 18.480 12,924 20.750 15.500
Air Canada AC-T 23.970 -0.350 -1.44 16:00 24.340 23.910 994,140 29.110 16.680
Alaris Royalty AD-T 16.200 0.280 1.76 16:00 16.630 16.050 330,681 23.450 15.300
Ag Growth International AFN-T 58.250 -0.300 -0.51 16:00 59.030 57.960 11,529 60.630 47.080
AGF Management AGF.B-T 6.860 0.070 1.03 16:00 6.910 6.750 57,207 8.470 6.070
AGT Food and Ingredients AGT-T 16.540 -0.250 -1.49 16:00 16.940 16.460 78,542 28.950 14.750
Altus Group AIF-T 28.420 0.720 2.60 16:00 28.500 27.700 185,613 37.890 25.250
Aimia Inc. AIM-T 2.180 0.060 2.83 16:00 2.200 2.080 524,454 4.330 1.400
Alio Gold Inc. ALO-T 2.280 -0.060 -2.56 16:00 2.350 2.280 76,875 7.990 2.230
Altius Minerals Corp ALS-T 13.430 0.430 3.31 16:00 13.620 12.970 89,657 15.580 10.050
Algonquin Power & Utilities AQN-T 12.360 -0.120 -0.96 16:00 12.510 12.340 1,513,311 14.400 12.180
Argonaut Gold AR-T 2.350 -0.070 -2.89 16:00 2.470 2.310 787,208 2.920 1.760
Aecon Group ARE-T 17.250 -0.320 -1.82 16:00 17.480 17.220 214,917 20.060 14.130
ATS Automation Tooling Systems ATA-T 20.110 0.170 0.85 16:00 20.170 19.945 277,360 20.110 11.990
Alexco Resource AXR-T 1.780 -0.030 -1.66 16:00 1.850 1.750 47,735 2.280 1.410
Alexco Resource AXR-T 1.780 -0.030 -1.66 16:00 1.850 1.750 47,735 2.280 1.410
Badger Daylighting BAD-T 28.930 0.610 2.15 16:00 28.990 28.290 176,171 33.500 22.130
Cott Corp. BCB-T 20.300 0.180 0.89 16:00 20.530 20.120 121,044 22.750 17.610
Black Diamond Group BDI-T 3.100 -0.090 -2.82 16:00 3.210 3.070 149,134 3.650 1.550
Bird Construction Inc. BDT-T 7.360 -0.170 -2.26 16:00 7.570 7.340 85,865 10.400 7.320
Bonterra Energy Corp. BNE-T 17.000 -0.070 -0.41 16:00 17.590 16.880 178,101 18.930 12.260
Cascades Inc. CAS-T 12.130 -0.040 -0.33 16:00 12.280 12.090 387,269 18.200 11.910
Cogeco Communications CCA-T 71.520 0.340 0.48 16:00 72.020 71.130 87,218 95.210 66.040
CCL Industries CCL.B-T 64.050 -0.020 -0.03 16:00 64.820 63.890 367,170 71.320 53.000
Cathedral Energy Services CET-T 1.360 -0.010 -0.73 16:00 1.410 1.340 104,175 2.020 0.870
CES Energy Solutions CEU-T 5.600 0.020 0.36 16:00 5.640 5.505 1,042,994 7.340 4.940
CES Energy Solutions CEU-T 5.600 0.020 0.36 16:00 5.640 5.505 1,042,994 7.340 4.940
Canaccord Genuity Group CF-T 6.660 -0.260 -3.76 16:00 6.900 6.390 182,088 7.490 4.080
Calfrac Well Services CFW-T 7.300 -0.440 -5.68 16:00 7.770 7.250 1,159,280 8.350 2.230
Canfor Pulp Products CFX-T 22.290 0.420 1.92 16:00 22.330 22.070 104,458 22.225 11.800
Chemtrade Logistics Inc Fd CHE.UN-T 15.560 -0.080 -0.51 16:00 15.870 15.420 219,344 20.020 14.380
Chorus Aviation Inc. CHR-T 7.880 0.130 1.68 16:00 7.880 7.800 239,066 9.860 7.150
Colliers International Group CIGI-T 97.530 -1.000 -1.01 16:00 98.990 97.350 71,626 98.670 58.510
Celestica Inc. CLS-T 15.360 0.060 0.39 16:00 15.420 15.230 200,100 19.080 12.270
Copper Mountain Mining CMMC-T 1.180 0.030 2.61 16:00 1.190 1.170 218,394 1.850 0.720
Crew Energy Inc. CR-T 2.610 -0.060 -2.25 16:00 2.740 2.570 995,945 4.940 1.370
Crombie REIT CRR.UN-T 12.500 -0.030 -0.24 16:00 12.610 12.480 85,410 14.910 12.140
Capstone Mining CS-T 1.130 0.040 3.67 16:00 1.150 1.110 395,056 1.620 0.770
CanWel Building Materials CWX-T 7.160 -0.150 -2.05 16:00 7.330 7.160 154,724 7.500 5.890
Dorel Industries DII.B-T 22.320 -0.700 -3.04 16:00 23.400 22.180 95,089 35.990 22.700
Dorel Industries DII.B-T 22.320 -0.700 -3.04 16:00 23.400 22.180 95,089 35.990 22.700
Denison Mines Corp. DML-T 0.610 -0.030 -4.69 16:00 0.630 0.610 413,802 0.800 0.500
Medical Facilities Corp. DR-T 14.080 0.290 2.10 16:00 14.160 13.800 149,756 16.880 11.140
Dream Global REIT DRG.UN-T 14.650 0.020 0.14 16:00 14.700 14.590 467,830 14.840 10.160
Descartes Systems Group DSG-T 38.660 -1.070 -2.69 16:00 39.550 38.460 83,453 39.910 30.290
Endeavour Silver EDR-T 3.660 -0.030 -0.81 16:00 3.790 3.660 171,517 4.310 2.500
Element Fleet Management EFN-T 5.760 -0.060 -1.03 16:00 5.820 5.710 2,566,570 11.110 3.210
Exchange Income EIF-T 35.530 0.400 1.14 16:00 35.630 35.040 73,964 37.600 25.800