Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 180.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of February 23, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Absolute Software ABT-T 6.590 0.010 0.15 15:58 6.620 6.520 53,810 8.820 6.520
Air Canada AC-T 25.990 0.000 0.00 16:00 26.200 25.820 703,926 28.700 12.490
Alaris Royalty AD-T 19.390 0.010 0.05 16:00 19.540 19.350 94,055 23.450 17.900
Acadian Timber Corp. ADN-T 19.210 -0.140 -0.72 15:59 19.650 19.100 4,549 20.120 17.550
Ag Growth International AFN-T 56.550 -0.150 -0.26 15:59 57.090 56.420 27,035 60.630 47.080
AGF Management AGF.B-T 7.060 0.070 1.00 16:00 7.110 7.020 74,506 8.470 5.810
AGT Food and Ingredients AGT-T 19.500 0.350 1.83 15:59 19.560 19.100 48,005 34.020 17.850
Altus Group AIF-T 31.780 -2.370 -6.94 16:00 32.350 31.100 574,117 37.890 25.250
Aimia Inc. AIM-T 1.740 -0.010 -0.57 16:00 1.770 1.700 1,120,249 9.450 1.400
Asanko Gold Inc. AKG-T 1.120 0.000 0.00 15:59 1.130 1.100 102,937 4.170 0.550
Alio Gold Inc. ALO-T 3.300 -0.040 -1.20 15:59 3.400 3.250 112,758 7.990 3.310
Altius Minerals Corp ALS-T 13.430 -0.060 -0.44 15:59 13.570 13.180 35,066 15.580 10.050
Almaden Minerals Ltd. AMM-T 1.150 0.000 0.00 15:54 1.150 1.140 2,130 2.330 0.920
Algonquin Power & Utilities AQN-T 12.770 0.170 1.35 16:00 12.920 12.640 1,741,519 14.400 11.830
Argonaut Gold AR-T 2.360 0.040 1.72 16:00 2.420 2.320 224,432 2.920 1.760
Aecon Group ARE-T 19.250 0.130 0.68 16:00 19.270 19.120 134,828 20.060 14.130
ATS Automation Tooling Systems ATA-T 17.230 0.240 1.41 16:00 17.320 17.090 151,330 17.430 11.230
Avalon Advanced Materials AVL-T 0.130 -0.005 -3.70 15:59 0.140 0.130 171,150 0.190 0.110
Alexco Resource AXR-T 1.690 -0.020 -1.17 15:57 1.750 1.660 48,449 2.480 1.410
Alexco Resource AXR-T 1.690 -0.020 -1.17 15:57 1.750 1.660 48,449 2.480 1.410
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 2.100 0.130
Badger Daylighting BAD-T 24.730 -0.260 -1.04 16:00 25.155 24.170 97,959 36.220 21.510
Cott Corp. BCB-T 18.690 -0.270 -1.42 16:00 19.120 18.510 361,186 22.750 13.930
Black Diamond Group BDI-T 2.890 0.030 1.05 16:00 2.920 2.820 41,191 5.220 1.550
Bird Construction Inc. BDT-T 9.010 0.000 0.00 16:00 9.090 8.970 188,949 10.675 7.740
Bonterra Energy Corp. BNE-T 14.470 0.470 3.36 16:00 14.500 14.100 61,969 25.225 12.260
Boston Pizza Royalties BPF.UN-T 20.260 0.010 0.05 15:59 20.350 20.200 12,634 23.480 19.360
Belo Sun Mining BSX-T 0.325 -0.015 -4.41 16:15 0.345 0.325 102,904 1.090 0.290
Bellatrix Exploration BXE-T 1.710 0.060 3.64 15:59 1.720 1.640 94,955 5.700 1.240
Cara Operations CARA-T 24.920 -0.200 -0.80 15:59 25.110 24.710 11,338 28.160 21.200
Cascades Inc. CAS-T 16.290 -0.140 -0.85 16:00 16.460 16.250 93,502 18.200 12.200
Cogeco Communications CCA-T 72.120 -0.110 -0.15 16:00 72.600 72.040 54,088 95.210 68.690
CCL Industries CCL.B-T 66.100 2.720 4.29 16:00 66.100 63.480 503,515 71.320 53.000
Cathedral Energy Services CET-T 1.540 0.060 4.05 15:57 1.600 1.500 33,860 2.020 0.830
CES Energy Solutions CEU-T 5.840 0.350 6.38 16:00 5.870 5.420 484,169 8.590 4.940
CES Energy Solutions CEU-T 5.840 0.350 6.38 16:00 5.870 5.420 484,169 8.590 4.940
Canaccord Genuity Group CF-T 6.530 -0.030 -0.46 16:00 6.630 6.430 338,941 6.850 4.080
Calfrac Well Services CFW-T 6.440 -0.110 -1.68 16:00 6.640 6.310 228,384 7.490 2.230
Canfor Pulp Products CFX-T 14.600 0.230 1.60 16:00 15.010 14.020 29,627 15.000 10.800
Chemtrade Logistics Inc Fd CHE.UN-T 16.680 0.330 2.02 16:00 16.840 16.460 124,531 20.020 15.860
Chorus Aviation Inc. CHR-T 8.700 0.110 1.28 16:00 8.710 8.610 677,869 9.860 7.070
Colliers International Group CIGI-T 81.680 1.560 1.95 16:00 82.000 80.010 323,589 86.500 58.510
Celestica Inc. CLS-T 13.440 0.220 1.66 16:00 13.480 13.170 251,480 19.940 12.270
Copper Mountain Mining CMMC-T 1.260 -0.020 -1.56 16:00 1.280 1.260 264,600 1.850 0.720
Cequence Energy CQE-T 0.060 0.000 0.00 15:59 0.065 0.060 171,905 0.300 0.055
Crew Energy Inc. CR-T 1.750 0.050 2.94 16:00 1.790 1.690 883,431 5.850 1.675
Crombie REIT CRR.UN-T 13.230 0.210 1.61 16:00 13.370 13.130 476,163 14.910 12.690
Capstone Mining CS-T 1.400 -0.010 -0.71 15:59 1.400 1.370 161,231 1.800 0.770
Canexus Corporation CUS-T 1.640 0.000 0.00 Mar 13 0.000 0.000 0 1.650 1.630
CanWel Building Materials CWX-T 6.730 0.140 2.12 15:59 6.750 6.600 107,739 7.500 5.760