Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 180.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of February 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Algonquin Power & Utilities AQN-T 12.570 -0.190 -1.49 16:40 12.800 12.540 2,786,708 14.400 11.770
Freehold Royalties FRU-T 12.780 0.120 0.95 16:30 12.880 12.600 264,254 16.410 11.960
Laurentian Bank of Canada LB-T 52.330 0.440 0.85 16:15 52.870 51.960 272,997 62.900 51.260
Martinrea International. MRE-T 15.000 0.290 1.97 16:15 15.200 14.620 131,696 16.790 8.240
Morneau Shepell Inc. MSI-T 23.720 -0.010 -0.04 16:15 24.020 23.640 88,882 24.080 18.650
Northview Apartment REIT NVU.UN-T 23.840 -0.050 -0.21 16:15 24.140 23.840 84,083 25.650 20.300
Obsidian Energy OBE-T 1.210 -0.060 -4.72 16:15 1.265 1.210 261,524 2.360 1.030
Norbord Inc. OSB-T 44.990 -0.440 -0.97 16:15 45.770 44.930 233,780 51.750 36.100
Quarterhill Inc. QTRH-T 2.160 0.050 2.37 16:15 2.160 2.110 106,156 2.940 1.550
Rocky Mountain Dealerships RME-T 12.640 -0.260 -2.02 16:15 13.000 12.630 29,025 14.340 9.200
Russel Metals RUS-T 31.590 -0.310 -0.97 16:15 32.160 31.540 318,567 32.650 23.670
Teranga Gold TGZ-T 3.540 -0.060 -1.67 16:15 3.650 3.520 212,298 5.250 2.360
Cogeco Communications CCA-T 73.250 0.600 0.83 16:15 74.450 72.810 73,083 95.210 68.690
Celestica Inc. CLS-T 13.470 -0.030 -0.22 16:15 13.600 13.460 303,193 19.940 12.270
Crew Energy Inc. CR-T 1.760 0.020 1.15 16:15 1.820 1.740 1,951,963 6.030 1.675
Dream Global REIT DRG.UN-T 12.260 -0.050 -0.41 16:15 12.350 12.220 601,030 12.490 9.460
Element Fleet Management EFN-T 4.750 0.350 7.95 16:15 4.850 4.300 8,069,279 14.420 4.350
Extendicare Inc. EXE-T 8.270 -0.090 -1.08 16:15 8.390 8.260 139,685 10.750 8.180
Extendicare Inc. EXE-T 8.270 -0.090 -1.08 16:15 8.390 8.260 139,685 10.750 8.180
Great Canadian Gaming GC-T 33.960 -0.420 -1.22 16:15 35.000 33.950 49,911 38.000 22.500
Interfor Corporation IFP-T 24.980 0.160 0.64 16:15 25.340 24.660 319,099 25.190 16.210
Ivanhoe Mines IVN-T 3.130 -0.010 -0.32 16:15 3.230 3.100 1,150,526 5.470 2.730
Kirkland Lake Gold KL-T 19.510 1.580 8.81 16:15 20.180 19.350 2,206,997 20.970 8.380
Killam Apartment REIT KMP.UN-T 13.820 0.020 0.14 16:15 13.900 13.770 326,853 14.760 12.040
Air Canada AC-T 26.250 0.860 3.39 16:15 26.370 25.490 2,046,434 28.700 12.490
Asanko Gold Inc. AKG-T 1.110 0.000 0.00 16:15 1.140 1.110 771,478 4.170 0.550
ATS Automation Tooling Systems ATA-T 17.150 0.570 3.44 16:15 17.220 16.560 195,976 17.430 11.230
Cott Corp. BCB-T 18.990 -0.590 -3.01 16:15 19.760 18.980 137,246 22.750 13.930
Cascades Inc. CAS-T 16.550 0.340 2.10 16:15 16.580 16.110 259,904 18.200 12.200
Acadian Timber Corp. ADN-T 19.400 0.300 1.57 16:15 19.400 18.990 7,645 20.120 17.550
Alaris Royalty AD-T 19.260 0.290 1.53 16:00 19.400 18.940 207,384 23.450 17.900
AGF Management AGF.B-T 7.200 0.210 3.00 16:00 7.280 7.020 241,593 8.470 5.810
AGT Food and Ingredients AGT-T 19.420 -0.190 -0.97 16:00 19.680 19.400 30,063 34.040 17.850
Altus Group AIF-T 34.100 -0.180 -0.53 16:00 34.450 34.070 37,346 37.890 25.250
Aimia Inc. AIM-T 1.770 0.010 0.57 16:00 1.810 1.720 686,134 9.450 1.400
Alio Gold Inc. ALO-T 3.480 -0.260 -6.95 16:00 3.730 3.480 238,813 7.990 3.540
Altius Minerals Corp ALS-T 13.230 -0.050 -0.38 16:00 13.690 13.210 40,094 15.580 10.050
Aecon Group ARE-T 19.120 -0.020 -0.10 16:00 19.290 18.990 141,415 20.060 14.130
Badger Daylighting BAD-T 25.000 0.000 0.00 16:00 25.270 24.940 38,914 36.220 21.510
Bird Construction Inc. BDT-T 9.100 -0.070 -0.76 16:00 9.280 9.070 14,903 10.675 7.740
Bonterra Energy Corp. BNE-T 13.840 0.050 0.36 16:00 14.110 13.700 115,556 25.500 12.260
Cara Operations CARA-T 24.920 -0.300 -1.19 16:00 25.790 24.920 17,025 28.160 21.200
CCL Industries CCL.B-T 58.000 0.690 1.20 16:00 58.470 57.260 316,427 71.320 53.000
CES Energy Solutions CEU-T 5.420 0.040 0.74 16:00 5.515 5.280 796,234 8.650 4.940
CES Energy Solutions CEU-T 5.420 0.040 0.74 16:00 5.515 5.280 796,234 8.650 4.940
Canaccord Genuity Group CF-T 6.490 0.230 3.67 16:00 6.580 6.230 391,266 6.850 4.080
Canfor Pulp Products CFX-T 14.410 0.090 0.63 16:00 14.490 14.370 1,966 15.000 10.800
Chemtrade Logistics Inc Fd CHE.UN-T 16.500 -0.110 -0.66 16:00 16.700 16.500 142,820 20.020 15.860
Chorus Aviation Inc. CHR-T 8.540 -0.440 -4.90 16:00 8.630 8.450 2,189,101 9.860 7.070
Colliers International Group CIGI-T 81.400 0.420 0.52 16:00 81.880 80.170 181,845 86.500 58.510