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 June 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Absolute Software ABT-T 6.780 -0.020 -0.29 15:59 6.800 6.740 39,821 8.820 6.060
Air Canada AC-T 23.010 -0.180 -0.78 16:00 23.210 22.850 773,064 29.110 16.680
Alaris Royalty AD-T 17.120 0.560 3.38 16:00 17.390 16.540 280,847 23.450 15.300
Acadian Timber Corp. ADN-T 19.760 0.100 0.51 15:59 19.760 19.630 4,490 20.240 18.050
Ag Growth International AFN-T 57.450 -0.150 -0.26 16:00 57.730 57.020 11,593 60.630 47.080
AGF Management AGF.B-T 6.770 -0.240 -3.42 16:00 6.990 6.640 259,423 8.470 6.070
AGT Food and Ingredients AGT-T 15.200 0.220 1.47 16:00 15.350 15.000 19,952 28.950 14.750
Altus Group AIF-T 29.750 0.710 2.44 16:00 29.810 28.970 69,564 37.890 25.250
Aimia Inc. AIM-T 2.410 0.000 0.00 16:00 2.470 2.350 202,101 4.330 1.400
Asanko Gold Inc. AKG-T 1.440 -0.010 -0.69 16:00 1.500 1.430 75,747 2.110 0.550
Alio Gold Inc. ALO-T 1.820 -0.020 -1.09 16:00 1.850 1.810 76,527 7.470 1.770
Altius Minerals Corp ALS-T 12.950 -0.230 -1.75 16:00 13.320 12.940 51,061 15.580 10.130
Almaden Minerals Ltd. AMM-T 0.980 0.000 0.00 14:46 0.990 0.980 14,500 1.850 0.910
Algonquin Power & Utilities AQN-T 12.600 -0.110 -0.87 16:24 12.735 12.550 1,911,448 14.400 12.180
Argonaut Gold AR-T 2.210 0.000 0.00 16:00 2.230 2.200 155,982 2.920 2.000
Aecon Group ARE-T 15.490 -0.220 -1.40 16:00 15.710 15.340 494,764 20.060 14.130
ATS Automation Tooling Systems ATA-T 19.500 0.120 0.62 16:00 19.570 19.280 94,086 21.100 11.990
Avalon Advanced Materials AVL-T 0.095 0.000 0.00 15:59 0.100 0.095 132,400 0.160 0.095
Alexco Resource AXR-T 1.750 0.000 0.00 15:52 1.770 1.730 54,960 2.280 1.410
Alexco Resource AXR-T 1.750 0.000 0.00 15:52 1.770 1.730 54,960 2.280 1.410
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 1.030 0.130
Badger Daylighting BAD-T 31.120 0.710 2.33 16:00 31.180 30.020 156,691 33.500 22.370
Cott Corp. BCB-T 21.450 -0.260 -1.20 16:00 21.720 21.420 180,308 22.750 17.670
Black Diamond Group BDI-T 3.380 0.030 0.90 16:00 3.430 3.330 110,842 3.600 1.550
Bird Construction Inc. BDT-T 7.650 -0.020 -0.26 16:00 7.890 7.570 41,105 10.400 7.150
Bonterra Energy Corp. BNE-T 16.170 0.190 1.19 16:00 16.290 15.850 221,938 17.590 12.260
Boston Pizza Royalties BPF.UN-T 19.910 0.010 0.05 15:55 19.990 19.870 16,752 23.480 19.360
Belo Sun Mining BSX-T 0.240 0.025 11.63 15:59 0.265 0.220 24,525,183 0.710 0.195
Bellatrix Exploration BXE-T 1.340 0.020 1.52 16:00 1.360 1.280 1,443,594 4.250 1.240
Cascades Inc. CAS-T 12.350 0.050 0.41 16:00 12.410 12.210 78,529 18.200 11.910
Cogeco Communications CCA-T 67.790 -0.230 -0.34 16:00 68.080 67.280 49,997 95.210 65.550
CCL Industries CCL.B-T 65.670 -0.140 -0.21 16:00 66.080 65.110 156,558 68.470 53.000
Cathedral Energy Services CET-T 1.180 0.010 0.85 16:00 1.200 1.150 135,100 2.020 0.920
CES Energy Solutions CEU-T 4.650 -0.100 -2.11 16:00 4.800 4.600 1,126,849 7.340 4.570
CES Energy Solutions CEU-T 4.650 -0.100 -2.11 16:00 4.800 4.600 1,126,849 7.340 4.570
Canaccord Genuity Group CF-T 7.280 0.130 1.82 16:00 7.425 7.120 415,324 7.490 4.080
Calfrac Well Services CFW-T 5.770 0.150 2.67 16:00 5.930 5.680 749,029 8.350 2.230
Canfor Pulp Products CFX-T 23.000 0.060 0.26 16:00 23.290 22.870 74,153 23.750 11.800
Chemtrade Logistics Inc Fd CHE.UN-T 15.330 -0.090 -0.58 16:00 15.480 15.200 175,466 20.020 14.380
Chorus Aviation Inc. CHR-T 7.300 0.380 5.49 16:00 7.340 6.950 771,063 9.860 6.770
Colliers International Group CIGI-T 96.780 1.490 1.56 16:00 96.910 94.460 20,510 98.990 58.510
Alcanna Inc. CLIQ-T 9.120 0.060 0.66 15:59 9.200 9.020 30,769 12.950 8.490
Celestica Inc. CLS-T 15.690 -0.170 -1.07 16:00 15.830 15.590 108,186 18.400 12.270
Copper Mountain Mining CMMC-T 1.290 -0.030 -2.27 16:00 1.315 1.270 306,215 1.850 0.730
Cequence Energy CQE-T 0.070 0.000 0.00 15:18 0.075 0.065 202,242 0.215 0.040
Crew Energy Inc. CR-T 2.080 0.040 1.96 16:00 2.100 2.020 346,992 4.710 1.370
Crombie REIT CRR.UN-T 13.010 -0.020 -0.15 16:00 13.080 12.960 93,459 14.580 12.140
Capstone Mining CS-T 1.100 0.010 0.92 16:00 1.110 1.070 236,977 1.620 0.770
Canexus Corporation CUS-T 1.640 0.000 0.00 Jun 11 0.000 0.000 0 1.640 1.640
CanWel Building Materials CWX-T 7.110 -0.090 -1.25 16:00 7.210 7.110 87,571 7.500 5.890