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 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Absolute Software ABT-T 6.790 0.000 0.00 13:54 6.790 6.770 3,500 8.820 6.060
Air Canada AC-T 23.430 0.290 1.25 14:23 23.450 22.940 608,889 29.110 16.950
Alaris Royalty AD-T 16.640 -0.040 -0.24 14:23 16.780 16.540 85,101 23.450 15.300
Acadian Timber Corp. ADN-T 19.740 -0.010 -0.05 14:23 19.830 19.730 3,369 20.240 18.050
Ag Growth International AFN-T 56.760 0.070 0.12 14:22 56.940 56.300 13,496 60.630 47.080
AGF Management AGF.B-T 6.805 0.075 1.11 14:14 6.810 6.720 22,266 8.470 6.070
AGT Food and Ingredients AGT-T 15.250 0.310 2.07 14:16 15.250 14.970 19,905 28.950 14.750
Altus Group AIF-T 30.030 0.330 1.11 14:21 30.300 29.700 48,987 37.890 25.250
Aimia Inc. AIM-T 2.190 -0.190 -7.98 14:22 2.390 2.180 566,119 4.330 1.400
Asanko Gold Inc. AKG-T 1.420 -0.020 -1.39 14:19 1.470 1.400 114,947 2.090 0.550
Alio Gold Inc. ALO-T 1.790 -0.020 -1.10 14:22 1.830 1.790 51,608 7.470 1.770
Altius Minerals Corp ALS-T 13.180 0.410 3.21 13:52 13.230 12.870 42,212 15.580 10.130
Almaden Minerals Ltd. AMM-T 0.980 0.030 3.16 09:55 0.980 0.980 7,000 1.850 0.910
Algonquin Power & Utilities AQN-T 12.715 0.015 0.12 14:23 12.770 12.670 380,547 14.400 12.180
Argonaut Gold AR-T 2.210 0.000 0.00 14:19 2.220 2.205 53,593 2.920 2.000
Aecon Group ARE-T 15.600 0.100 0.65 14:23 15.740 15.430 196,073 20.060 14.130
ATS Automation Tooling Systems ATA-T 19.370 -0.080 -0.41 14:22 19.470 19.280 80,223 21.100 11.990
Avalon Advanced Materials AVL-T 0.100 -0.005 -4.76 14:16 0.105 0.100 162,920 0.160 0.095
Alexco Resource AXR-T 1.710 0.010 0.59 13:35 1.730 1.700 9,700 2.280 1.410
Alexco Resource AXR-T 1.710 0.010 0.59 13:35 1.730 1.700 9,700 2.280 1.410
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 1.000 0.130
Badger Daylighting BAD-T 31.450 0.530 1.71 14:21 31.580 30.930 94,532 33.500 22.370
Cott Corp. BCB-T 21.690 0.160 0.74 14:23 21.720 21.540 63,379 22.750 17.670
Black Diamond Group BDI-T 3.680 0.200 5.75 14:22 3.680 3.500 90,573 3.600 1.550
Bird Construction Inc. BDT-T 7.870 0.040 0.51 14:17 7.920 7.800 76,463 10.400 7.150
Bonterra Energy Corp. BNE-T 16.010 0.040 0.25 14:15 16.190 15.960 27,702 17.590 12.260
Boston Pizza Royalties BPF.UN-T 19.910 -0.030 -0.15 14:12 19.970 19.860 11,889 23.480 19.360
Belo Sun Mining BSX-T 0.240 0.000 0.00 10:39 0.240 0.240 26,300 0.710 0.195
Bellatrix Exploration BXE-T 1.350 0.020 1.50 14:19 1.360 1.320 252,310 4.150 1.240
Cascades Inc. CAS-T 12.100 -0.100 -0.82 14:23 12.270 12.040 90,286 18.200 11.910
Cogeco Communications CCA-T 66.680 -0.930 -1.38 14:21 67.780 66.630 44,924 95.210 65.550
CCL Industries CCL.B-T 65.600 0.540 0.83 14:23 65.700 64.950 121,525 67.740 53.000
Cathedral Energy Services CET-T 1.210 0.050 4.31 13:28 1.220 1.150 77,400 2.020 0.930
CES Energy Solutions CEU-T 4.660 0.090 1.97 14:23 4.670 4.550 412,370 7.340 4.540
CES Energy Solutions CEU-T 4.660 0.090 1.97 14:23 4.670 4.550 412,370 7.340 4.540
Canaccord Genuity Group CF-T 7.180 -0.030 -0.42 14:21 7.300 7.130 253,100 7.490 4.080
Calfrac Well Services CFW-T 5.810 0.000 0.00 14:23 5.880 5.720 281,842 8.350 2.230
Canfor Pulp Products CFX-T 22.460 -0.510 -2.22 14:21 22.960 22.300 120,019 23.750 11.800
Chemtrade Logistics Inc Fd CHE.UN-T 15.260 -0.010 -0.07 14:21 15.340 15.190 41,393 20.020 14.380
Chorus Aviation Inc. CHR-T 7.530 0.030 0.40 14:23 7.580 7.410 255,634 9.860 6.770
Colliers International Group CIGI-T 98.220 1.490 1.54 14:23 98.320 96.700 40,242 98.990 58.510
Alcanna Inc. CLIQ-T 9.250 0.140 1.54 14:19 9.280 9.150 70,911 12.950 8.490
Celestica Inc. CLS-T 15.600 -0.090 -0.57 14:22 15.770 15.550 44,484 18.400 12.270
Copper Mountain Mining CMMC-T 1.245 -0.005 -0.40 14:23 1.250 1.220 188,710 1.850 0.740
Cequence Energy CQE-T 0.070 0.000 0.00 13:42 0.075 0.070 105,000 0.205 0.040
Crew Energy Inc. CR-T 2.000 -0.020 -0.99 14:23 2.040 1.980 309,227 4.710 1.370
Crombie REIT CRR.UN-T 13.100 0.080 0.61 14:22 13.140 12.990 62,128 14.580 12.140
Capstone Mining CS-T 1.100 0.030 2.80 14:10 1.100 1.070 203,685 1.620 0.770
Canexus Corporation CUS-T 1.640 0.000 0.00 May 28 0.000 0.000 0 1.640 1.640
CanWel Building Materials CWX-T 7.220 0.030 0.42 14:23 7.260 7.160 114,369 7.500 5.890