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 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Absolute Software ABT-T 7.400 0.000 0.00 16:00 7.400 7.350 43,922 8.820 6.060
Air Canada AC-T 28.330 0.670 2.42 16:31 28.440 27.570 3,149,383 29.110 20.330
Alaris Royalty AD-T 20.680 0.010 0.05 16:00 20.880 20.590 294,531 21.240 15.300
Acadian Timber Corp. ADN-T - - - - - - - - -
Ag Growth International AFN-T 62.860 0.850 1.37 16:00 62.860 61.590 52,340 64.000 47.080
AGF Management AGF.B-T 5.870 0.030 0.51 16:00 5.930 5.830 261,795 8.470 5.810
AGT Food and Ingredients AGT-T 17.750 0.010 0.06 16:00 18.040 17.700 37,381 26.500 13.000
Altus Group AIF-T 30.800 -0.150 -0.48 16:00 31.000 30.300 86,274 37.890 27.470
Aimia Inc. AIM-T 4.100 -0.040 -0.97 16:00 4.150 4.095 519,353 4.600 1.485
Asanko Gold Inc. AKG-T 1.080 -0.040 -3.57 16:00 1.110 1.060 201,500 1.790 0.550
Alio Gold Inc. ALO-T 0.920 -0.050 -5.15 16:00 0.970 0.920 499,975 6.050 0.810
Altius Minerals Corp ALS-T 13.110 0.170 1.31 16:00 13.110 12.840 69,316 15.580 11.370
Almaden Minerals Ltd. AMM-T 0.810 -0.010 -1.22 15:29 0.820 0.800 5,600 1.560 0.740
Algonquin Power & Utilities AQN-T 13.750 0.120 0.88 16:31 13.810 13.440 3,431,974 14.400 12.180
Argonaut Gold AR-T 1.770 -0.020 -1.12 16:00 1.840 1.730 1,590,171 2.865 1.640
Aecon Group ARE-T 16.070 0.500 3.21 16:00 16.130 15.550 444,147 20.060 14.270
ATS Automation Tooling Systems ATA-T 23.890 -0.300 -1.24 16:00 24.250 23.810 591,686 24.200 12.090
Avalon Advanced Materials AVL-T 0.070 0.000 0.00 15:36 0.075 0.065 282,000 0.160 0.065
Alexco Resource AXR-T 1.450 -0.040 -2.68 16:00 1.480 1.430 43,961 2.180 1.310
Alexco Resource AXR-T 1.450 -0.040 -2.68 16:00 1.480 1.430 43,961 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 27.370 0.140 0.51 16:00 27.650 27.110 106,874 32.710 22.370
Cott Corp. BCB-T 19.600 -0.030 -0.15 16:00 19.760 19.580 206,996 22.750 17.810
Black Diamond Group BDI-T 3.580 0.360 11.18 16:00 3.580 3.200 415,374 3.960 1.810
Bird Construction Inc. BDT-T 7.380 -0.110 -1.47 16:00 7.570 7.380 78,542 10.400 7.100
Bonterra Energy Corp. BNE-T - - - - - - - - -
Boston Pizza Royalties BPF.UN-T 17.460 0.020 0.11 16:00 17.560 17.300 57,992 22.480 16.900
Belo Sun Mining BSX-T 0.210 -0.010 -4.55 15:58 0.235 0.210 505,228 0.610 0.165
Bellatrix Exploration BXE-T 1.200 -0.010 -0.83 16:00 1.220 1.200 174,582 3.840 1.070
Cascades Inc. CAS-T 12.630 -0.300 -2.32 16:00 12.960 12.540 227,193 16.710 11.290
Cogeco Communications CCA-T 65.400 0.650 1.00 16:00 65.650 64.740 120,819 95.210 62.810
CCL Industries CCL.B-T 60.300 0.340 0.57 16:00 61.050 60.000 614,991 67.740 53.000
Cathedral Energy Services CET-T 0.700 0.010 1.45 15:53 0.700 0.690 65,030 2.020 0.660
CES Energy Solutions CEU-T 4.400 -0.110 -2.44 16:00 4.510 4.350 976,385 7.340 4.140
CES Energy Solutions CEU-T 4.400 -0.110 -2.44 16:00 4.510 4.350 976,385 7.340 4.140
Canaccord Genuity Group CF-T 6.880 -0.160 -2.27 16:00 7.060 6.860 182,834 7.490 4.080
Calfrac Well Services CFW-T 4.360 -0.010 -0.23 16:00 4.480 4.320 368,381 8.350 4.200
Canfor Pulp Products CFX-T 26.770 -0.190 -0.70 16:31 27.120 26.450 133,131 28.120 12.680
Chemtrade Logistics Inc Fd CHE.UN-T 15.750 0.510 3.35 16:00 15.780 15.310 280,368 20.020 14.380
Chorus Aviation Inc. CHR-T 7.790 0.080 1.04 16:00 7.800 7.700 294,803 9.860 6.770
Colliers International Group CIGI-T 101.800 1.030 1.02 16:00 102.680 99.780 267,400 109.870 58.860
Alcanna Inc. CLIQ-T - - - - - - - - -
Celestica Inc. CLS-T 14.100 -0.090 -0.63 16:00 14.270 14.030 720,189 16.500 12.270
Copper Mountain Mining CMMC-T 1.210 0.080 7.08 16:00 1.230 1.160 910,213 1.850 0.980
Cequence Energy CQE-T 0.040 0.000 0.00 16:00 0.045 0.040 1,420,763 0.160 0.040
Crew Energy Inc. CR-T 1.620 0.000 0.00 16:00 1.700 1.620 662,765 4.710 1.370
Crombie REIT CRR.UN-T 13.430 0.040 0.30 16:00 13.520 13.360 301,915 14.070 12.140
Capstone Mining CS-T 0.750 -0.050 -6.25 16:00 0.840 0.750 2,020,203 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 5.700 0.110 1.97 16:00 5.710 5.620 416,117 7.500 5.570