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 15, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Absolute Software ABT-T 6.800 0.020 0.29 16:00 6.800 6.760 8,918 8.820 6.060
Air Canada AC-T 23.190 0.010 0.04 16:00 23.290 22.840 1,503,859 29.110 16.680
Alaris Royalty AD-T 16.560 0.210 1.28 16:00 16.660 16.310 90,372 23.450 15.300
Acadian Timber Corp. ADN-T 19.660 0.010 0.05 15:46 19.680 19.620 3,388 20.240 18.050
Ag Growth International AFN-T 57.600 0.120 0.21 16:00 58.100 57.420 20,604 60.630 47.080
AGF Management AGF.B-T 7.010 0.060 0.86 16:00 7.040 6.920 123,713 8.470 6.070
AGT Food and Ingredients AGT-T 14.980 -0.290 -1.90 16:00 15.290 14.880 56,297 28.950 14.750
Altus Group AIF-T 29.040 -0.350 -1.19 16:15 29.330 28.580 124,994 37.890 25.250
Aimia Inc. AIM-T 2.410 0.010 0.42 16:00 2.450 2.350 383,107 4.330 1.400
Asanko Gold Inc. AKG-T 1.450 -0.060 -3.97 16:00 1.530 1.420 244,905 2.110 0.550
Alio Gold Inc. ALO-T 1.840 -0.010 -0.54 16:00 1.860 1.790 149,458 7.980 1.770
Altius Minerals Corp ALS-T 13.180 -0.270 -2.01 16:00 13.470 13.180 34,362 15.580 10.130
Almaden Minerals Ltd. AMM-T 0.980 -0.010 -1.01 15:53 0.990 0.980 27,950 1.890 0.910
Algonquin Power & Utilities AQN-T 12.710 0.160 1.27 16:00 12.755 12.540 2,722,973 14.400 12.180
Argonaut Gold AR-T 2.210 0.020 0.91 16:00 2.220 2.150 1,457,779 2.920 2.000
Aecon Group ARE-T 15.710 0.020 0.13 16:00 15.780 15.550 430,972 20.060 14.130
ATS Automation Tooling Systems ATA-T 19.380 -0.110 -0.56 16:15 19.610 19.200 1,075,084 21.100 11.990
Avalon Advanced Materials AVL-T 0.095 -0.005 -5.00 15:59 0.100 0.095 182,365 0.160 0.095
Alexco Resource AXR-T 1.750 -0.030 -1.69 15:56 1.790 1.740 29,175 2.280 1.410
Alexco Resource AXR-T 1.750 -0.030 -1.69 15:56 1.790 1.740 29,175 2.280 1.410
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 1.030 0.130
Badger Daylighting BAD-T - - - - - - - - -
Cott Corp. BCB-T - - - - - - - - -
Black Diamond Group BDI-T 3.350 -0.210 -5.90 16:15 3.500 3.260 135,245 3.600 1.550
Bird Construction Inc. BDT-T 7.670 -0.230 -2.91 16:00 7.900 7.640 52,691 10.400 7.150
Bonterra Energy Corp. BNE-T 15.980 -0.030 -0.19 16:00 16.100 15.860 75,129 17.590 12.260
Boston Pizza Royalties BPF.UN-T 19.900 -0.040 -0.20 15:50 19.960 19.800 20,926 23.480 19.360
Belo Sun Mining BSX-T - - - - - - - - -
Bellatrix Exploration BXE-T 1.320 -0.020 -1.49 16:00 1.360 1.300 334,291 4.350 1.240
Cascades Inc. CAS-T 12.300 -0.020 -0.16 16:15 12.380 12.180 187,535 18.200 11.910
Cogeco Communications CCA-T 68.020 0.380 0.56 16:00 68.340 67.390 100,815 95.210 65.550
CCL Industries CCL.B-T 65.810 -0.210 -0.32 16:00 66.380 65.310 735,667 68.470 53.000
Cathedral Energy Services CET-T 1.170 -0.010 -0.85 16:00 1.200 1.170 16,705 2.020 0.920
CES Energy Solutions CEU-T 4.750 -0.230 -4.62 16:00 5.000 4.660 4,019,479 7.340 4.570
CES Energy Solutions CEU-T 4.750 -0.230 -4.62 16:00 5.000 4.660 4,019,479 7.340 4.570
Canaccord Genuity Group CF-T 7.150 -0.010 -0.14 16:00 7.240 7.040 358,860 7.490 4.080
Calfrac Well Services CFW-T 5.620 -0.330 -5.55 16:00 5.790 5.530 1,368,572 8.350 2.230
Canfor Pulp Products CFX-T 22.940 -0.260 -1.12 16:00 23.400 22.720 163,587 23.750 11.800
Chemtrade Logistics Inc Fd CHE.UN-T 15.420 -0.140 -0.90 16:00 15.600 15.270 81,133 20.020 14.380
Chorus Aviation Inc. CHR-T 6.920 0.030 0.44 16:15 6.980 6.770 688,964 9.860 6.870
Colliers International Group CIGI-T 95.290 0.810 0.86 16:00 95.760 94.130 70,546 98.990 58.510
Alcanna Inc. CLIQ-T 9.060 -0.030 -0.33 15:59 9.150 9.010 37,499 12.950 8.490
Celestica Inc. CLS-T 15.860 -0.140 -0.88 16:15 16.100 15.860 470,895 18.660 12.270
Copper Mountain Mining CMMC-T 1.320 -0.080 -5.71 16:00 1.380 1.320 332,742 1.850 0.730
Cequence Energy CQE-T 0.070 -0.005 -6.67 15:49 0.075 0.070 542,500 0.235 0.040
Crew Energy Inc. CR-T 2.040 -0.030 -1.45 16:15 2.090 2.000 493,750 4.710 1.370
Crombie REIT CRR.UN-T 13.030 0.110 0.85 16:00 13.030 12.910 164,703 14.580 12.140
Capstone Mining CS-T 1.090 -0.040 -3.54 16:00 1.120 1.080 1,153,597 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 7.200 0.050 0.70 16:00 7.220 7.120 165,814 7.500 5.890