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 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Absolute Software ABT-T 6.750 -0.040 -0.59 16:00 6.780 6.740 103,485 8.820 6.060
Air Canada AC-T 23.300 -0.220 -0.94 16:15 23.540 23.000 881,560 29.110 16.950
Alaris Royalty AD-T 16.510 -0.050 -0.30 16:00 16.680 16.460 81,195 23.450 15.300
Acadian Timber Corp. ADN-T 19.800 0.060 0.30 15:38 19.820 19.780 3,772 20.240 18.050
Ag Growth International AFN-T 57.950 0.380 0.66 16:00 58.120 57.150 26,381 60.630 47.080
AGF Management AGF.B-T 6.680 -0.110 -1.62 16:00 6.730 6.640 49,934 8.470 6.070
AGT Food and Ingredients AGT-T 15.180 0.010 0.07 16:00 15.200 15.120 15,886 28.950 14.750
Altus Group AIF-T 29.660 -0.330 -1.10 16:15 30.100 29.600 56,796 37.890 25.250
Aimia Inc. AIM-T 2.140 -0.030 -1.38 16:00 2.210 2.100 359,235 4.330 1.400
Asanko Gold Inc. AKG-T 1.400 0.000 0.00 16:00 1.440 1.390 115,297 2.090 0.550
Alio Gold Inc. ALO-T 1.860 0.090 5.08 16:00 1.860 1.765 228,534 7.470 1.760
Altius Minerals Corp ALS-T 13.210 0.030 0.23 16:00 13.360 12.820 20,531 15.580 10.130
Almaden Minerals Ltd. AMM-T 1.000 0.020 2.04 15:57 1.000 0.970 15,500 1.850 0.910
Algonquin Power & Utilities AQN-T 12.770 0.080 0.63 16:00 12.830 12.710 1,937,171 14.400 12.180
Argonaut Gold AR-T 2.200 0.030 1.38 16:15 2.260 2.190 119,759 2.920 2.000
Aecon Group ARE-T 15.700 0.180 1.16 16:00 15.700 15.490 467,655 20.060 14.130
ATS Automation Tooling Systems ATA-T 19.110 -0.230 -1.19 16:00 19.400 18.910 157,783 21.100 11.990
Avalon Advanced Materials AVL-T 0.100 0.000 0.00 15:56 0.100 0.095 218,600 0.160 0.095
Alexco Resource AXR-T 1.760 0.070 4.14 15:59 1.770 1.740 12,160 2.280 1.410
Alexco Resource AXR-T 1.760 0.070 4.14 15:59 1.770 1.740 12,160 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 32.550 1.200 3.83 16:00 32.700 31.800 179,017 33.500 22.370
Cott Corp. BCB-T 21.920 0.250 1.15 16:00 22.140 21.880 218,738 22.750 17.670
Black Diamond Group BDI-T 3.750 0.140 3.88 16:15 3.760 3.570 109,763 3.680 1.550
Bird Construction Inc. BDT-T 7.350 -0.520 -6.61 16:00 7.590 7.340 205,222 10.400 7.150
Bonterra Energy Corp. BNE-T 16.390 0.380 2.37 16:00 16.450 16.100 94,136 17.590 12.260
Boston Pizza Royalties BPF.UN-T 19.840 -0.100 -0.50 15:59 19.850 19.700 15,531 23.480 19.360
Belo Sun Mining BSX-T 0.230 -0.010 -4.17 15:52 0.235 0.220 1,616,070 0.710 0.195
Bellatrix Exploration BXE-T 1.340 -0.010 -0.74 16:00 1.350 1.330 414,034 4.050 1.240
Cascades Inc. CAS-T 12.100 -0.010 -0.08 16:00 12.110 11.980 173,187 18.200 11.910
Cogeco Communications CCA-T 65.880 -1.020 -1.52 16:00 67.090 65.710 104,484 95.210 65.550
CCL Industries CCL.B-T 64.570 -0.880 -1.34 16:00 64.680 63.920 133,633 67.740 53.000
Cathedral Energy Services CET-T 1.170 -0.060 -4.88 15:59 1.190 1.170 19,075 2.020 0.930
CES Energy Solutions CEU-T 4.680 -0.050 -1.06 16:00 4.750 4.630 582,478 7.340 4.540
CES Energy Solutions CEU-T 4.680 -0.050 -1.06 16:00 4.750 4.630 582,478 7.340 4.540
Canaccord Genuity Group CF-T 7.250 0.060 0.83 16:15 7.300 7.120 236,650 7.490 4.080
Calfrac Well Services CFW-T 6.170 0.390 6.75 16:00 6.190 5.800 639,389 8.350 2.230
Canfor Pulp Products CFX-T 22.970 0.510 2.27 16:00 23.310 22.870 79,873 23.750 11.800
Chemtrade Logistics Inc Fd CHE.UN-T 15.150 -0.100 -0.66 16:00 15.220 15.080 71,975 20.020 14.380
Chorus Aviation Inc. CHR-T 7.430 -0.070 -0.93 16:15 7.500 7.310 391,391 9.860 6.770
Colliers International Group CIGI-T 99.660 0.240 0.24 16:00 100.710 99.060 62,720 99.820 58.510
Alcanna Inc. CLIQ-T 9.910 0.460 4.87 15:59 9.990 9.650 92,106 12.950 8.490
Celestica Inc. CLS-T 15.630 0.090 0.58 16:15 15.660 15.410 85,969 18.400 12.270
Copper Mountain Mining CMMC-T 1.340 0.080 6.35 16:00 1.360 1.280 388,206 1.850 0.740
Cequence Energy CQE-T 0.065 -0.005 -7.14 15:40 0.070 0.065 327,929 0.205 0.040
Crew Energy Inc. CR-T 1.960 -0.040 -2.00 16:00 2.090 1.960 1,250,151 4.710 1.370
Crombie REIT CRR.UN-T 13.000 -0.090 -0.69 16:00 13.060 12.950 150,662 14.580 12.140
Capstone Mining CS-T 1.120 0.020 1.82 16:00 1.140 1.090 215,810 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 7.340 0.090 1.24 16:00 7.350 7.270 72,090 7.500 5.890