Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 177.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of September 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Absolute Software ABT-T 7.390 -0.010 -0.14 13:25 7.400 7.380 25,100 8.820 6.060
Air Canada AC-T 28.250 0.590 2.13 13:41 28.310 27.570 886,467 29.110 20.330
Alaris Royalty AD-T 20.720 0.050 0.24 13:41 20.880 20.590 173,895 21.240 15.300
Acadian Timber Corp. ADN-T 18.740 0.040 0.21 13:39 18.800 18.680 3,741 20.240 18.050
Ag Growth International AFN-T 62.320 0.310 0.50 13:32 62.615 61.590 13,405 64.000 47.080
AGF Management AGF.B-T 5.900 0.060 1.03 13:25 5.930 5.830 200,920 8.470 5.810
AGT Food and Ingredients AGT-T 17.970 0.230 1.30 13:27 18.040 17.700 8,400 26.500 13.000
Altus Group AIF-T 30.590 -0.360 -1.16 13:41 30.970 30.300 39,049 37.890 27.470
Aimia Inc. AIM-T 4.120 -0.020 -0.48 13:41 4.150 4.095 67,119 4.600 1.485
Asanko Gold Inc. AKG-T 1.110 -0.010 -0.89 13:40 1.110 1.100 41,600 1.790 0.550
Alio Gold Inc. ALO-T 0.940 -0.030 -3.09 13:14 0.970 0.940 435,334 6.050 0.810
Altius Minerals Corp ALS-T 12.950 0.010 0.08 13:25 13.000 12.840 31,527 15.580 11.370
Almaden Minerals Ltd. AMM-T 0.800 -0.020 -2.44 09:37 0.800 0.800 3,100 1.560 0.740
Algonquin Power & Utilities AQN-T 13.650 0.020 0.15 13:38 13.660 13.440 550,424 14.400 12.180
Argonaut Gold AR-T 1.750 -0.040 -2.23 13:36 1.810 1.750 172,750 2.865 1.640
Aecon Group ARE-T 16.060 0.490 3.15 13:40 16.130 15.550 197,461 20.060 14.270
ATS Automation Tooling Systems ATA-T 24.080 -0.110 -0.45 13:41 24.250 23.850 155,128 24.200 12.090
Avalon Advanced Materials AVL-T 0.075 0.005 7.14 12:17 0.075 0.070 228,000 0.160 0.065
Alexco Resource AXR-T 1.440 -0.050 -3.36 13:37 1.480 1.440 35,972 2.180 1.310
Alexco Resource AXR-T 1.440 -0.050 -3.36 13:37 1.480 1.440 35,972 2.180 1.310
Banro Corp. BAA-T 0.150 0.000 0.00 Aug 06 0.000 0.000 0 0.590 0.130
Badger Daylighting BAD-T 27.420 0.190 0.70 13:39 27.420 27.110 70,157 32.710 22.370
Cott Corp. BCB-T 19.690 0.060 0.31 13:39 19.760 19.580 72,152 22.750 17.810
Black Diamond Group BDI-T 3.410 0.190 5.90 13:35 3.440 3.200 333,231 3.960 1.810
Bird Construction Inc. BDT-T 7.520 0.030 0.40 13:36 7.540 7.420 37,633 10.400 7.100
Bonterra Energy Corp. BNE-T 18.150 0.260 1.45 13:37 18.220 17.880 51,686 20.290 12.260
Boston Pizza Royalties BPF.UN-T 17.310 -0.130 -0.75 13:38 17.400 17.300 23,964 22.480 16.900
Belo Sun Mining BSX-T 0.215 -0.005 -2.27 13:19 0.235 0.215 269,728 0.610 0.165
Bellatrix Exploration BXE-T 1.210 0.000 0.00 13:36 1.220 1.200 65,420 3.840 1.070
Cascades Inc. CAS-T 12.780 -0.150 -1.16 13:36 12.960 12.750 86,638 16.710 11.290
Cogeco Communications CCA-T 65.250 0.500 0.77 13:39 65.620 64.740 21,764 95.210 62.810
CCL Industries CCL.B-T 60.700 0.740 1.23 13:41 61.050 60.000 327,137 67.740 53.000
Cathedral Energy Services CET-T 0.690 0.000 0.00 13:41 0.700 0.690 52,500 2.020 0.660
CES Energy Solutions CEU-T 4.370 -0.140 -3.10 13:39 4.510 4.350 531,862 7.340 4.140
CES Energy Solutions CEU-T 4.370 -0.140 -3.10 13:39 4.510 4.350 531,862 7.340 4.140
Canaccord Genuity Group CF-T 6.900 -0.140 -1.99 13:41 7.060 6.870 89,921 7.490 4.080
Calfrac Well Services CFW-T 4.350 -0.020 -0.46 13:39 4.480 4.320 289,371 8.350 4.200
Canfor Pulp Products CFX-T 26.850 -0.110 -0.41 13:41 27.120 26.790 65,176 28.120 12.680
Chemtrade Logistics Inc Fd CHE.UN-T 15.630 0.390 2.56 13:41 15.690 15.310 85,168 20.020 14.380
Chorus Aviation Inc. CHR-T 7.750 0.040 0.52 13:21 7.800 7.700 106,858 9.860 6.770
Colliers International Group CIGI-T 101.780 1.010 1.00 13:40 102.320 99.780 27,093 109.870 58.860
Alcanna Inc. CLIQ-T 9.830 0.100 1.03 13:41 9.850 9.710 40,974 12.950 8.490
Celestica Inc. CLS-T 14.130 -0.060 -0.42 13:41 14.270 14.070 293,902 16.500 12.270
Copper Mountain Mining CMMC-T 1.195 0.065 5.75 13:41 1.230 1.160 481,783 1.850 0.980
Cequence Energy CQE-T 0.045 0.005 12.50 13:35 0.045 0.040 1,415,763 0.160 0.040
Crew Energy Inc. CR-T 1.665 0.045 2.78 13:42 1.700 1.650 416,722 4.710 1.370
Crombie REIT CRR.UN-T 13.500 0.110 0.82 13:18 13.520 13.360 28,280 14.070 12.140
Capstone Mining CS-T 0.830 0.030 3.75 13:27 0.840 0.810 559,551 1.620 0.750
Canexus Corporation CUS-T 1.640 0.000 0.00 Aug 06 0.000 0.000 0 1.640 1.640
CanWel Building Materials CWX-T 5.665 0.075 1.34 13:41 5.710 5.620 196,916 7.500 5.570