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 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Absolute Software ABT-T 6.760 -0.030 -0.44 15:59 6.790 6.740 233,074 8.820 6.060
Air Canada AC-T 23.480 -0.040 -0.17 16:00 23.710 23.340 728,831 29.110 16.950
Alaris Royalty AD-T 16.500 -0.060 -0.36 16:00 16.580 16.330 99,521 23.450 15.300
Acadian Timber Corp. ADN-T 19.760 0.020 0.10 15:49 19.810 19.760 6,110 20.240 18.050
Ag Growth International AFN-T 57.650 0.080 0.14 16:00 58.220 57.560 46,177 60.630 47.080
AGF Management AGF.B-T 6.690 -0.100 -1.47 16:00 6.800 6.660 50,784 8.470 6.070
AGT Food and Ingredients AGT-T 15.100 -0.070 -0.46 16:00 15.250 15.050 23,575 28.950 14.750
Altus Group AIF-T 30.100 0.110 0.37 16:00 30.830 29.840 68,391 37.890 25.250
Aimia Inc. AIM-T 2.140 -0.030 -1.38 16:00 2.300 2.130 593,364 4.330 1.400
Asanko Gold Inc. AKG-T 1.400 0.000 0.00 16:00 1.440 1.320 147,178 2.090 0.550
Alio Gold Inc. ALO-T 1.760 -0.010 -0.56 15:59 1.790 1.760 104,162 7.470 1.760
Altius Minerals Corp ALS-T 13.330 0.150 1.14 16:00 13.500 13.210 39,997 15.580 10.130
Almaden Minerals Ltd. AMM-T 0.970 -0.010 -1.02 15:58 0.980 0.940 11,214 1.850 0.910
Algonquin Power & Utilities AQN-T 12.710 0.020 0.16 16:00 12.710 12.630 1,907,656 14.400 12.180
Argonaut Gold AR-T 2.210 0.040 1.84 16:00 2.220 2.170 133,057 2.920 2.000
Aecon Group ARE-T 15.710 0.190 1.22 16:00 15.780 15.450 308,311 20.060 14.130
ATS Automation Tooling Systems ATA-T 19.380 0.040 0.21 16:00 19.490 19.190 108,011 21.100 11.990
Avalon Advanced Materials AVL-T 0.100 0.000 0.00 15:59 0.100 0.100 208,895 0.160 0.095
Alexco Resource AXR-T 1.750 0.060 3.55 15:59 1.770 1.680 28,600 2.280 1.410
Alexco Resource AXR-T 1.750 0.060 3.55 15:59 1.770 1.680 28,600 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 31.560 0.210 0.67 16:00 31.740 31.220 126,404 33.500 22.370
Cott Corp. BCB-T 21.920 0.250 1.15 16:00 21.970 21.590 189,100 22.750 17.670
Black Diamond Group BDI-T 3.700 0.090 2.49 16:00 3.740 3.580 62,011 3.680 1.550
Bird Construction Inc. BDT-T 7.570 -0.300 -3.81 16:00 7.870 7.540 147,837 10.400 7.150
Bonterra Energy Corp. BNE-T 15.780 -0.230 -1.44 16:00 15.960 15.670 73,900 17.590 12.260
Boston Pizza Royalties BPF.UN-T 19.800 -0.140 -0.70 16:20 19.940 19.610 33,588 23.480 19.360
Belo Sun Mining BSX-T 0.230 -0.010 -4.17 15:40 0.240 0.225 521,724 0.710 0.195
Bellatrix Exploration BXE-T 1.340 -0.010 -0.74 16:00 1.350 1.330 403,522 4.050 1.240
Cascades Inc. CAS-T 12.000 -0.110 -0.91 16:00 12.110 11.950 243,448 18.200 11.910
Cogeco Communications CCA-T 66.560 -0.340 -0.51 16:00 67.280 66.360 76,114 95.210 65.550
CCL Industries CCL.B-T 64.410 -1.040 -1.59 16:00 65.560 64.150 199,757 67.740 53.000
Cathedral Energy Services CET-T 1.190 -0.040 -3.25 15:58 1.300 1.170 89,025 2.020 0.930
CES Energy Solutions CEU-T 4.570 -0.160 -3.38 16:00 4.710 4.545 1,789,480 7.340 4.540
CES Energy Solutions CEU-T 4.570 -0.160 -3.38 16:00 4.710 4.545 1,789,480 7.340 4.540
Canaccord Genuity Group CF-T 7.150 -0.040 -0.56 16:20 7.240 7.080 507,432 7.490 4.080
Calfrac Well Services CFW-T 5.610 -0.170 -2.94 16:00 5.770 5.590 418,389 8.350 2.230
Canfor Pulp Products CFX-T 22.960 0.500 2.23 16:00 23.160 21.610 239,991 23.750 11.800
Chemtrade Logistics Inc Fd CHE.UN-T 15.120 -0.130 -0.85 16:00 15.270 15.020 94,240 20.020 14.380
Chorus Aviation Inc. CHR-T 7.490 -0.010 -0.13 16:00 7.570 7.380 380,150 9.860 6.770
Colliers International Group CIGI-T 100.270 0.850 0.85 16:00 100.750 99.190 50,922 99.820 58.510
Alcanna Inc. CLIQ-T 9.830 0.380 4.02 15:59 9.960 9.450 145,260 12.950 8.490
Celestica Inc. CLS-T 15.460 -0.080 -0.51 16:00 15.670 15.390 166,323 18.400 12.270
Copper Mountain Mining CMMC-T 1.250 -0.010 -0.79 16:00 1.300 1.240 166,391 1.850 0.740
Cequence Energy CQE-T 0.065 -0.005 -7.14 15:59 0.070 0.060 489,440 0.205 0.040
Crew Energy Inc. CR-T 1.900 -0.100 -5.00 16:00 2.000 1.900 404,723 4.710 1.370
Crombie REIT CRR.UN-T 13.060 -0.030 -0.23 16:00 13.110 13.010 46,909 14.580 12.140
Capstone Mining CS-T 1.100 0.000 0.00 16:00 1.110 1.090 101,664 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 7.260 0.010 0.14 15:59 7.280 7.230 65,676 7.500 5.890