Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 179.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of April 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Surge Energy Inc. SGY-T 2.230 -0.020 -0.89 16:41 2.250 2.180 673,644 2.830 1.580
Rogers Sugar Inc. RSI-T 6.090 0.010 0.16 16:19 6.110 6.060 110,731 6.940 5.900
Transat A.T. TRZ-T 8.720 0.020 0.23 16:19 8.740 8.590 95,269 11.820 5.120
Valener Inc. VNR-T 20.200 0.110 0.55 16:19 20.230 20.020 40,842 23.280 19.960
ATS Automation Tooling Systems ATA-T 17.600 -0.090 -0.51 16:19 17.740 17.440 104,170 18.100 11.230
Cogeco Communications CCA-T 68.140 0.440 0.65 16:19 68.200 67.400 81,680 95.210 66.040
Great Canadian Gaming GC-T 35.700 0.110 0.31 16:19 35.800 35.510 72,822 38.560 22.950
Kirkland Lake Gold KL-T 21.290 -0.200 -0.93 16:19 21.470 20.970 438,891 22.280 8.670
Air Canada AC-T 25.820 0.110 0.43 16:00 25.870 25.280 963,777 29.110 12.490
Alaris Royalty AD-T 17.640 -0.110 -0.62 16:00 17.880 17.600 99,280 23.450 16.240
Ag Growth International AFN-T 52.750 0.610 1.17 16:00 52.880 52.120 21,182 60.630 47.080
AGF Management AGF.B-T 6.550 -0.060 -0.91 16:00 6.630 6.550 36,343 8.470 6.070
AGT Food and Ingredients AGT-T 16.400 0.190 1.17 16:00 16.590 15.960 63,926 32.480 14.750
Altus Group AIF-T 32.120 0.280 0.88 16:00 32.250 31.730 55,166 37.890 25.250
Aimia Inc. AIM-T 1.760 0.050 2.92 16:00 1.770 1.700 381,077 9.210 1.400
Asanko Gold Inc. AKG-T 1.380 0.040 2.99 16:00 1.410 1.340 501,972 3.410 0.550
Alio Gold Inc. ALO-T 2.530 -0.060 -2.32 16:00 2.580 2.530 133,415 7.990 2.230
Altius Minerals Corp ALS-T 14.190 -0.310 -2.14 16:00 14.500 14.190 24,557 15.580 10.050
Algonquin Power & Utilities AQN-T 12.590 -0.020 -0.16 16:00 12.640 12.525 1,154,070 14.400 12.180
Argonaut Gold AR-T 2.400 0.040 1.69 16:00 2.410 2.320 352,447 2.920 1.760
Aecon Group ARE-T 18.190 0.020 0.11 16:00 18.260 18.120 29,314 20.060 14.130
Alexco Resource AXR-T 2.020 -0.020 -0.98 16:00 2.050 1.960 261,890 2.280 1.410
Alexco Resource AXR-T 2.020 -0.020 -0.98 16:00 2.050 1.960 261,890 2.280 1.410
Badger Daylighting BAD-T 27.110 0.090 0.33 16:00 27.190 26.720 68,678 35.910 21.510
Cott Corp. BCB-T 18.690 0.610 3.37 16:00 18.720 18.090 150,560 22.750 16.540
Bird Construction Inc. BDT-T 8.650 0.010 0.12 16:00 8.650 8.550 14,386 10.400 7.740
Bonterra Energy Corp. BNE-T 15.170 -0.350 -2.26 16:00 15.480 14.940 154,273 21.820 12.260
Bellatrix Exploration BXE-T 1.680 -0.040 -2.33 16:00 1.730 1.640 157,456 5.450 1.240
Cara Operations CARA-T 27.460 -0.180 -0.65 16:00 27.970 27.460 24,391 29.880 21.200
Cascades Inc. CAS-T 12.720 -0.670 -5.00 16:00 13.400 12.480 541,356 18.200 12.200
CCL Industries CCL.B-T 62.670 0.080 0.13 16:00 63.350 62.110 191,299 71.320 53.000
CES Energy Solutions CEU-T 6.260 -0.040 -0.63 16:00 6.300 6.090 371,676 7.500 4.940
CES Energy Solutions CEU-T 6.260 -0.040 -0.63 16:00 6.300 6.090 371,676 7.500 4.940
Canaccord Genuity Group CF-T 5.910 -0.090 -1.50 16:00 6.010 5.850 343,751 7.490 4.080
Calfrac Well Services CFW-T 6.140 -0.280 -4.36 16:00 6.380 6.140 840,603 7.490 2.230
Canfor Pulp Products CFX-T 17.380 0.120 0.70 16:00 17.500 17.170 13,187 17.600 11.150
Chemtrade Logistics Inc Fd CHE.UN-T 15.270 -0.090 -0.59 16:00 15.430 15.250 61,296 20.020 14.750
Chorus Aviation Inc. CHR-T 8.190 0.000 0.00 16:00 8.220 8.180 183,456 9.860 7.150
Colliers International Group CIGI-T 89.600 1.370 1.55 16:00 89.780 88.090 34,156 91.360 58.510
Celestica Inc. CLS-T 13.230 -0.020 -0.15 16:00 13.310 13.140 107,089 19.940 12.270
Copper Mountain Mining CMMC-T 1.340 -0.020 -1.47 16:00 1.360 1.300 199,145 1.850 0.720
Crew Energy Inc. CR-T 2.450 -0.140 -5.41 16:00 2.540 2.430 1,107,491 4.940 1.370
Crombie REIT CRR.UN-T 12.410 -0.010 -0.08 16:00 12.490 12.370 58,094 14.910 12.310
Capstone Mining CS-T 1.260 -0.020 -1.56 16:00 1.280 1.240 139,849 1.620 0.770
CanWel Building Materials CWX-T 6.590 0.020 0.30 16:00 6.610 6.500 76,575 7.500 5.835
Dorel Industries DII.B-T 29.130 -0.170 -0.58 16:00 29.490 28.750 30,391 36.540 26.900
Dorel Industries DII.B-T 29.130 -0.170 -0.58 16:00 29.490 28.750 30,391 36.540 26.900
Dundee Precious Metals DPM-T 3.300 0.010 0.30 16:00 3.310 3.220 235,295 3.380 2.130
Medical Facilities Corp. DR-T 13.920 0.060 0.43 16:00 13.970 13.780 58,779 17.150 11.140
Dream Global REIT DRG.UN-T 14.030 0.020 0.14 16:00 14.150 13.940 489,312 14.280 9.800