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 25, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Absolute Software ABT-T 7.350 0.020 0.27 16:00 7.400 7.220 34,250 8.820 6.060
Air Canada AC-T 27.490 -0.690 -2.45 16:00 28.345 27.170 1,367,049 29.110 20.330
Alaris Royalty AD-T 20.690 -0.020 -0.10 16:00 20.790 20.590 181,327 21.240 15.300
Acadian Timber Corp. ADN-T 18.820 -0.020 -0.11 15:56 18.870 18.800 6,105 20.240 18.050
Ag Growth International AFN-T 62.060 0.030 0.05 16:00 62.590 61.430 26,594 64.000 47.080
AGF Management AGF.B-T 5.840 0.010 0.17 16:00 5.870 5.790 62,436 8.470 5.770
AGT Food and Ingredients AGT-T 17.720 -0.030 -0.17 16:00 17.800 17.620 21,430 25.060 13.000
Altus Group AIF-T 30.580 -0.380 -1.23 16:00 31.050 30.530 58,394 37.890 27.470
Aimia Inc. AIM-T 4.450 0.220 5.20 16:00 4.480 4.210 2,621,580 4.600 1.485
Asanko Gold Inc. AKG-T 1.080 0.010 0.93 16:00 1.090 1.060 63,970 1.790 0.550
Alio Gold Inc. ALO-T 0.980 0.030 3.16 15:59 0.980 0.950 111,514 5.820 0.810
Altius Minerals Corp ALS-T 13.190 -0.010 -0.08 16:00 13.290 13.170 36,899 15.580 11.500
Almaden Minerals Ltd. AMM-T 0.830 0.020 2.47 14:52 0.830 0.800 15,991 1.560 0.740
Algonquin Power & Utilities AQN-T 13.560 -0.100 -0.73 16:00 13.720 13.490 879,181 14.400 12.180
Argonaut Gold AR-T 1.660 -0.050 -2.92 16:00 1.730 1.655 196,163 2.865 1.640
Aecon Group ARE-T 16.240 0.240 1.50 16:00 16.245 15.980 315,243 20.060 14.270
ATS Automation Tooling Systems ATA-T 24.190 0.110 0.46 16:18 24.240 24.090 237,382 24.250 12.240
Avalon Advanced Materials AVL-T 0.065 -0.005 -7.14 15:59 0.075 0.065 375,996 0.155 0.065
Alexco Resource AXR-T 1.390 -0.020 -1.42 15:59 1.420 1.390 38,114 2.180 1.310
Alexco Resource AXR-T 1.390 -0.020 -1.42 15:59 1.420 1.390 38,114 2.180 1.310
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 0.590 0.130
Badger Daylighting BAD-T 28.730 0.810 2.90 16:00 28.830 28.040 87,561 32.710 22.370
Cott Corp. BCB-T 19.290 -0.190 -0.98 16:00 19.550 19.190 129,882 22.750 17.810
Black Diamond Group BDI-T 3.350 -0.010 -0.30 15:59 3.420 3.330 21,855 3.960 1.820
Bird Construction Inc. BDT-T 7.600 0.100 1.33 16:00 7.630 7.420 19,400 10.400 7.100
Bonterra Energy Corp. BNE-T 18.380 -0.040 -0.22 15:59 18.810 18.330 70,803 20.290 12.260
Boston Pizza Royalties BPF.UN-T 17.210 -0.110 -0.64 16:00 17.340 17.130 30,572 22.480 16.900
Belo Sun Mining BSX-T 0.225 0.005 2.27 15:59 0.230 0.220 44,545 0.610 0.165
Bellatrix Exploration BXE-T 1.220 -0.010 -0.81 16:00 1.240 1.220 112,870 3.840 1.070
Cascades Inc. CAS-T 12.140 -0.120 -0.98 16:18 12.300 12.010 126,261 16.670 11.290
Cogeco Communications CCA-T 64.350 -0.300 -0.46 16:00 65.290 64.250 109,583 95.210 62.810
CCL Industries CCL.B-T 58.920 -0.150 -0.25 16:00 59.510 58.800 390,883 67.740 53.000
Cathedral Energy Services CET-T 0.740 0.020 2.78 15:44 0.740 0.730 14,254 2.020 0.660
CES Energy Solutions CEU-T 4.510 0.050 1.12 16:00 4.590 4.420 500,459 7.340 4.140
CES Energy Solutions CEU-T 4.510 0.050 1.12 16:00 4.590 4.420 500,459 7.340 4.140
Canaccord Genuity Group CF-T 6.860 0.020 0.29 16:00 6.880 6.810 75,755 7.490 4.080
Calfrac Well Services CFW-T 4.450 0.200 4.71 16:00 4.520 4.300 953,025 8.350 4.200
Canfor Pulp Products CFX-T 25.000 -1.700 -6.37 16:18 26.730 24.250 260,939 28.120 12.680
Chemtrade Logistics Inc Fd CHE.UN-T 15.550 -0.090 -0.58 16:00 15.710 15.410 99,539 20.020 14.380
Chorus Aviation Inc. CHR-T 7.650 -0.010 -0.13 16:00 7.710 7.550 295,001 9.860 6.770
Colliers International Group CIGI-T 101.990 -1.580 -1.53 16:00 104.110 101.740 57,418 109.870 60.500
Alcanna Inc. CLIQ-T 11.240 1.310 13.19 16:00 11.500 9.920 442,441 12.950 8.490
Celestica Inc. CLS-T 13.870 -0.200 -1.42 16:00 14.100 13.830 210,540 16.500 12.270
Copper Mountain Mining CMMC-T 1.190 -0.010 -0.83 16:00 1.210 1.180 148,091 1.850 0.980
Cequence Energy CQE-T 0.040 0.000 0.00 14:24 0.045 0.040 40,054 0.160 0.040
Crew Energy Inc. CR-T 1.680 0.010 0.60 16:00 1.690 1.660 273,531 4.710 1.370
Crombie REIT CRR.UN-T 13.430 -0.020 -0.15 16:00 13.470 13.340 154,955 14.070 12.140
Capstone Mining CS-T 0.800 0.020 2.56 15:59 0.810 0.790 181,686 1.620 0.750
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 5.770 0.070 1.23 16:00 5.820 5.690 220,161 7.500 5.570