Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 181.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of January 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Air Canada AC-T 22.960 0.050 0.22 16:00 23.190 22.840 1,978,208 28.700 12.490
Alaris Royalty AD-T 19.470 -0.490 -2.45 16:00 20.020 19.170 313,730 23.840 17.900
Ag Growth International AFN-T 60.090 2.020 3.48 16:00 60.630 57.590 137,514 60.260 47.080
AGF Management AGF.B-T 7.760 -0.100 -1.27 16:00 7.890 7.740 90,046 8.470 5.810
AGT Food and Ingredients AGT-T 21.820 -0.530 -2.37 16:00 22.700 21.750 69,834 37.460 17.850
Altus Group AIF-T 35.050 -0.450 -1.27 16:00 35.600 34.840 69,530 37.890 25.250
Aimia Inc. AIM-T 3.880 -0.120 -3.00 16:00 4.040 3.840 708,471 9.490 1.400
Alio Gold Inc. ALO-T 4.370 -0.100 -2.24 16:00 4.500 4.360 71,733 7.990 3.600
Altius Minerals Corp ALS-T 14.410 -0.410 -2.77 16:00 14.990 14.320 41,716 15.580 10.050
Algonquin Power & Utilities AQN-T 13.780 0.200 1.47 16:00 13.830 13.530 2,033,254 14.400 11.190
Argonaut Gold AR-T 2.700 -0.060 -2.17 16:00 2.760 2.660 461,703 2.920 1.760
Aecon Group ARE-T 19.890 0.040 0.20 16:00 19.950 19.830 361,976 20.040 14.130
ATS Automation Tooling Systems ATA-T 17.250 0.100 0.58 16:00 17.330 17.040 436,169 17.220 11.230
Badger Daylighting BAD-T 27.250 0.150 0.55 16:00 27.460 26.820 113,025 36.220 21.510
Cott Corp. BCB-T 20.880 -0.180 -0.85 16:00 21.180 20.740 134,270 22.750 13.520
Cara Operations CARA-T 25.110 -0.630 -2.45 16:00 25.815 25.100 35,129 27.470 21.200
Cascades Inc. CAS-T 13.900 0.180 1.31 16:00 13.950 13.740 120,224 18.200 11.440
Cogeco Communications CCA-T 77.120 -0.360 -0.46 16:00 77.560 76.840 42,283 95.210 68.690
CCL Industries CCL.B-T 58.080 0.670 1.17 16:00 58.240 57.400 342,174 71.320 51.042
Cathedral Energy Services CET-T 1.800 -0.010 -0.55 16:00 1.840 1.790 262,570 2.020 0.830
CES Energy Solutions CEU-T 6.150 -0.140 -2.23 16:00 6.250 6.040 765,676 8.650 4.940
CES Energy Solutions CEU-T 6.150 -0.140 -2.23 16:00 6.250 6.040 765,676 8.650 4.940
Canaccord Genuity Group CF-T 6.490 -0.160 -2.41 16:00 6.700 6.470 150,609 6.850 4.080
Calfrac Well Services CFW-T 6.530 -0.170 -2.54 16:00 6.700 6.510 293,845 7.330 2.230
Canfor Pulp Products CFX-T 14.250 0.030 0.21 16:00 14.270 14.090 20,255 14.580 10.080
Chemtrade Logistics Inc Fd CHE.UN-T 17.410 0.060 0.35 16:00 17.590 17.350 151,683 20.020 17.050
Chorus Aviation Inc. CHR-T 9.780 0.130 1.35 16:00 9.820 9.580 509,139 9.800 6.950
Colliers International Group CIGI-T 77.960 0.230 0.30 16:00 78.780 77.330 30,750 80.090 46.290
Celestica Inc. CLS-T 14.050 0.140 1.01 16:00 14.095 13.900 268,241 19.940 12.620
Copper Mountain Mining CMMC-T 1.390 -0.040 -2.80 16:00 1.440 1.340 539,429 1.850 0.720
Crew Energy Inc. CR-T 2.520 -0.210 -7.69 16:00 2.710 2.510 1,470,151 6.440 2.600
Crombie REIT CRR.UN-T 13.500 -0.050 -0.37 16:00 13.580 13.450 204,706 14.910 13.230
Capstone Mining CS-T 1.480 -0.030 -1.99 16:00 1.520 1.480 350,874 1.810 0.770
Dorel Industries DII.B-T 31.420 -0.660 -2.06 16:00 32.500 31.050 18,748 38.950 28.310
Dorel Industries DII.B-T 31.420 -0.660 -2.06 16:00 32.500 31.050 18,748 38.950 28.310
Dundee Precious Metals DPM-T 3.220 -0.080 -2.42 16:00 3.300 3.200 170,301 3.700 2.130
Medical Facilities Corp. DR-T 14.300 -0.150 -1.04 16:00 14.520 14.260 132,607 19.900 11.140
Dream Global REIT DRG.UN-T 11.980 0.020 0.17 16:00 12.000 11.920 348,051 12.370 9.380
Descartes Systems Group DSG-T 35.610 0.580 1.66 16:00 35.680 35.060 106,890 39.910 27.780
Endeavour Silver EDR-T 2.950 -0.190 -6.05 16:00 3.150 2.950 381,909 6.440 2.500
Element Fleet Management EFN-T 8.890 -0.150 -1.66 16:00 9.050 8.825 3,264,274 14.420 6.200
Exchange Income EIF-T 33.750 0.170 0.51 16:00 33.910 33.420 27,547 42.630 25.800
Enbridge Income Fund Holdings ENF-T 29.070 -0.140 -0.48 16:00 29.400 29.020 318,217 36.310 27.930
Ensign Energy Services ESI-T 7.430 0.040 0.54 16:00 7.470 7.320 339,291 9.690 5.950
Extendicare Inc. EXE-T 8.990 -0.010 -0.11 16:00 9.010 8.950 170,368 10.750 8.580
Extendicare Inc. EXE-T 8.990 -0.010 -0.11 16:00 9.010 8.950 170,368 10.750 8.580
Freehold Royalties FRU-T 14.440 -0.340 -2.30 16:00 14.760 14.430 286,329 16.410 11.960
Fortuna Silver Mines FVI-T 6.000 -0.150 -2.44 16:00 6.200 5.970 853,530 9.180 5.130
Great Canadian Gaming GC-T 34.610 0.220 0.64 16:00 34.710 34.210 93,400 35.340 22.500
Gluskin Sheff + Associates Inc GS-T 16.040 0.530 3.42 16:00 16.170 15.470 157,249 19.930 14.750