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 October 23, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Rogers Sugar Inc. RSI-T 5.400 -0.010 -0.18 16:18 5.420 5.380 80,997 6.580 5.180
5N Plus VNP-T 3.000 0.000 0.00 16:18 3.050 2.900 39,576 3.730 2.220
Wesdome Gold Mines Ltd. WDO-T 3.990 0.020 0.50 16:18 4.090 3.920 526,096 4.180 1.640
Dundee Precious Metals DPM-T 3.340 -0.120 -3.47 16:18 3.500 3.310 122,970 3.780 2.340
Kirkland Lake Gold KL-T 27.450 -0.680 -2.42 16:18 29.150 27.410 750,367 30.940 14.760
Linamar Corp. LNR-T 54.290 1.810 3.45 16:18 55.310 51.500 319,178 80.580 51.790
MEG Energy Corp. MEG-T 10.620 -0.190 -1.76 16:18 10.700 10.360 2,621,408 11.700 4.280
Martinrea International. MRE-T 11.250 -0.110 -0.97 16:18 11.450 10.930 456,006 17.500 11.280
Aecon Group ARE-T 16.770 -0.160 -0.95 16:18 16.830 16.580 210,847 20.060 14.270
ATS Automation Tooling Systems ATA-T 21.000 -0.500 -2.33 16:18 21.230 20.400 336,682 24.670 13.690
Cascades Inc. CAS-T 10.500 -0.200 -1.87 16:18 10.630 10.140 236,722 16.670 10.470
CCL Industries CCL.B-T 54.480 -1.480 -2.64 16:15 55.130 54.250 357,109 67.740 53.000
Air Canada AC-T 24.620 0.450 1.86 16:00 24.830 23.130 1,817,611 29.110 20.330
Alaris Royalty AD-T 20.010 -0.150 -0.74 16:00 20.040 19.300 172,942 21.090 15.300
Ag Growth International AFN-T 58.360 -1.220 -2.05 16:00 59.210 58.000 46,528 64.720 47.080
AGF Management AGF.B-T 5.530 -0.060 -1.07 16:00 5.580 5.450 105,944 8.470 5.365
Altus Group AIF-T 29.350 -0.040 -0.14 16:00 29.400 28.620 70,135 37.890 27.380
Aimia Inc. AIM-T 3.970 -0.020 -0.50 16:00 3.990 3.840 278,358 4.600 1.485
Altius Minerals Corp ALS-T 13.230 0.040 0.30 16:00 13.400 12.850 50,162 15.580 11.500
Algonquin Power & Utilities AQN-T 13.180 -0.080 -0.60 16:00 13.340 13.130 1,369,829 14.400 12.180
Argonaut Gold AR-T 1.470 -0.070 -4.55 16:00 1.660 1.460 342,037 2.865 1.400
Badger Daylighting BAD-T 27.260 0.140 0.52 16:00 27.370 26.170 164,233 32.710 22.370
Cott Corp. BCB-T 19.090 0.060 0.32 16:00 19.180 18.350 225,342 22.750 17.810
Black Diamond Group BDI-T 3.260 -0.080 -2.40 16:00 3.300 3.080 90,218 3.960 1.850
Bird Construction Inc. BDT-T 6.980 -0.120 -1.69 16:00 7.040 6.900 58,235 10.400 6.940
Bonterra Energy Corp. BNE-T 16.050 -0.470 -2.85 16:00 16.320 15.830 180,573 20.290 12.260
Boston Pizza Royalties BPF.UN-T 17.080 0.110 0.65 16:00 17.250 16.710 53,908 22.480 16.240
Bellatrix Exploration BXE-T 1.190 0.030 2.59 16:00 1.190 1.080 701,676 3.490 1.070
Cogeco Communications CCA-T 67.630 -1.060 -1.54 16:00 68.070 67.360 57,831 94.660 62.810
CES Energy Solutions CEU-T 3.530 -0.010 -0.28 16:00 3.540 3.390 634,995 7.340 3.510
CES Energy Solutions CEU-T 3.530 -0.010 -0.28 16:00 3.540 3.390 634,995 7.340 3.510
Canaccord Genuity Group CF-T 6.580 -0.060 -0.90 16:00 6.640 6.360 99,786 7.490 4.080
Calfrac Well Services CFW-T 3.800 -0.130 -3.31 16:00 3.850 3.590 455,505 8.350 3.880
Canfor Pulp Products CFX-T 24.210 0.260 1.09 16:00 24.440 23.340 215,006 28.120 12.680
Chemtrade Logistics Inc Fd CHE.UN-T 13.640 -0.490 -3.47 16:00 14.100 13.570 311,169 19.890 14.000
Chorus Aviation Inc. CHR-T 6.750 -0.100 -1.46 16:00 6.820 6.540 779,694 9.860 6.770
Colliers International Group CIGI-T 86.180 -2.470 -2.79 16:00 88.550 85.830 134,463 109.870 68.040
Alcanna Inc. CLIQ-T 9.920 -0.050 -0.50 16:00 9.990 9.500 119,473 12.950 8.490
Celestica Inc. CLS-T 14.450 0.020 0.14 16:00 14.620 14.080 237,196 16.500 12.270
Copper Mountain Mining CMMC-T 1.110 -0.010 -0.89 16:00 1.160 1.100 428,454 1.850 0.980
Crew Energy Inc. CR-T 1.380 0.000 0.00 16:00 1.390 1.300 1,186,999 4.610 1.360
Crombie REIT CRR.UN-T 12.970 0.000 0.00 16:00 12.970 12.800 69,155 14.070 12.140
Capstone Mining CS-T 0.540 -0.070 -11.48 16:00 0.600 0.540 1,418,909 1.620 0.610
CanWel Building Materials CWX-T 5.090 -0.010 -0.20 16:00 5.100 4.950 171,907 7.500 5.000
Dorel Industries DII.B-T 21.500 -0.320 -1.47 16:00 21.770 20.800 55,949 33.750 20.980
Dorel Industries DII.B-T 21.500 -0.320 -1.47 16:00 21.770 20.800 55,949 33.750 20.980
Medical Facilities Corp. DR-T 13.980 -0.170 -1.20 16:00 14.170 13.820 136,881 16.240 12.300
Dream Global REIT DRG.UN-T 13.610 -0.080 -0.58 16:00 13.620 13.250 456,867 15.435 11.050
Descartes Systems Group DSG-T 40.760 -0.640 -1.55 16:00 41.200 39.480 165,525 46.610 31.390
Endeavour Silver EDR-T 3.010 0.000 0.00 16:00 3.220 3.000 197,337 4.400 2.500