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 July 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Medical Facilities Corp. DR-T 14.410 -0.110 -0.76 16:31 14.660 14.410 83,991 16.090 11.140
Dalradian Resources DNA-T 1.450 0.010 0.69 16:16 1.460 1.440 994,050 1.690 0.890
WesternOne Inc. WEQ-T 1.640 0.050 3.14 16:10 1.700 1.600 9,227 1.950 1.200
Absolute Software ABT-T 7.450 -0.020 -0.27 16:00 7.490 7.430 9,166 8.820 6.060
Air Canada AC-T 21.930 -0.250 -1.13 16:00 22.310 21.830 962,433 29.110 18.640
Alaris Royalty AD-T 16.240 0.010 0.06 16:00 16.320 16.180 62,609 22.910 15.300
Acadian Timber Corp. ADN-T 19.990 0.140 0.71 16:00 20.030 19.760 16,575 20.240 18.050
Ag Growth International AFN-T 54.030 -1.080 -1.96 16:00 55.220 53.800 16,997 60.630 47.080
Altus Group AIF-T 29.400 -0.160 -0.54 16:00 29.710 29.300 26,851 37.890 25.250
Aimia Inc. AIM-T 2.720 0.420 18.26 16:00 2.790 2.390 1,964,917 4.330 1.400
Asanko Gold Inc. AKG-T 1.470 0.000 0.00 16:00 1.500 1.470 35,949 2.010 0.550
Alio Gold Inc. ALO-T 1.870 0.010 0.54 16:00 1.890 1.860 43,700 6.050 1.760
Altius Minerals Corp ALS-T 12.820 -0.190 -1.46 16:00 13.090 12.700 13,091 15.580 10.770
Algonquin Power & Utilities AQN-T 12.930 -0.160 -1.22 16:00 13.080 12.825 1,082,153 14.400 12.180
Argonaut Gold AR-T 2.340 0.050 2.18 16:00 2.425 2.300 908,280 2.920 2.080
Aecon Group ARE-T 15.260 -0.130 -0.84 16:00 15.470 15.240 214,991 20.060 14.130
ATS Automation Tooling Systems ATA-T 19.370 -0.210 -1.07 16:00 19.670 19.320 61,900 21.100 11.990
Badger Daylighting BAD-T 31.200 0.220 0.71 16:00 31.440 30.990 121,892 33.500 22.370
Cott Corp. BCB-T 21.670 -0.290 -1.32 16:00 21.910 21.590 91,944 22.750 17.810
Black Diamond Group BDI-T 3.840 0.000 0.00 16:00 3.960 3.830 77,447 3.940 1.550
Bird Construction Inc. BDT-T 7.590 0.050 0.66 16:00 7.620 7.530 37,217 10.400 7.100
Bonterra Energy Corp. BNE-T 17.770 -0.140 -0.78 16:00 17.950 17.580 61,133 18.500 12.260
Cascades Inc. CAS-T 12.060 -0.220 -1.79 16:00 12.300 12.010 93,527 18.120 11.290
Cogeco Communications CCA-T 69.600 -0.130 -0.19 16:00 69.910 69.390 72,274 95.210 63.600
CCL Industries CCL.B-T 66.070 -0.540 -0.81 16:00 66.500 65.950 164,318 67.740 53.000
CES Energy Solutions CEU-T 4.840 0.060 1.26 16:00 4.840 4.730 660,512 7.340 4.390
CES Energy Solutions CEU-T 4.840 0.060 1.26 16:00 4.840 4.730 660,512 7.340 4.390
Canaccord Genuity Group CF-T 7.360 -0.020 -0.27 16:00 7.420 7.250 87,005 7.490 4.080
Calfrac Well Services CFW-T 5.470 -0.080 -1.44 16:00 5.660 5.440 250,972 8.350 2.850
Canfor Pulp Products CFX-T 26.330 -0.270 -1.02 16:00 26.680 26.210 146,483 26.850 11.800
Chemtrade Logistics Inc Fd CHE.UN-T 15.200 -0.450 -2.88 16:00 15.770 15.200 237,793 20.020 14.380
Chorus Aviation Inc. CHR-T 7.270 -0.320 -4.22 16:00 7.610 7.260 406,517 9.860 6.770
Colliers International Group CIGI-T 108.240 -0.880 -0.81 16:00 109.010 107.000 40,809 109.870 58.510
Alcanna Inc. CLIQ-T 8.950 -0.010 -0.11 16:00 9.040 8.930 31,470 12.950 8.490
Copper Mountain Mining CMMC-T 1.150 0.000 0.00 16:00 1.170 1.150 97,389 1.850 0.900
Crew Energy Inc. CR-T 2.270 -0.010 -0.44 16:00 2.310 2.240 291,344 4.710 1.370
Crombie REIT CRR.UN-T 13.110 0.000 0.00 16:00 13.120 13.060 112,462 14.070 12.140
Capstone Mining CS-T 0.920 0.010 1.10 16:00 0.940 0.920 280,623 1.620 0.890
CanWel Building Materials CWX-T 6.580 -0.070 -1.05 16:00 6.670 6.550 195,254 7.500 5.890
Dorel Industries DII.B-T 24.170 0.090 0.37 16:00 24.700 24.030 31,364 35.470 20.980
Dorel Industries DII.B-T 24.170 0.090 0.37 16:00 24.700 24.030 31,364 35.470 20.980
Denison Mines Corp. DML-T 0.630 0.010 1.61 16:00 0.630 0.600 405,688 0.800 0.500
Dundee Precious Metals DPM-T 2.990 0.000 0.00 16:00 3.040 2.950 57,066 3.600 2.330
Dream Global REIT DRG.UN-T 14.090 -0.060 -0.42 16:00 14.235 14.030 313,502 15.100 10.160
Descartes Systems Group DSG-T 45.450 -0.150 -0.33 16:00 45.810 45.420 51,825 45.810 30.560
Endeavour Silver EDR-T 3.910 0.110 2.89 16:00 3.930 3.840 128,225 4.400 2.500
Element Fleet Management EFN-T 6.150 -0.080 -1.28 16:00 6.280 6.130 628,691 11.030 3.210
Exchange Income EIF-T 32.100 -0.510 -1.56 16:00 32.660 32.060 58,213 37.600 25.800
Enbridge Income Fund Holdings ENF-T 32.200 -0.560 -1.71 16:00 32.700 32.100 461,010 33.050 26.360
Ensign Energy Services ESI-T 5.670 -0.030 -0.53 16:00 5.760 5.650 70,759 7.830 5.560