Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 182.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of December 12, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Absolute Software ABT-T 6.760 -0.030 -0.44 15:59 6.760 6.750 22,524 8.820 6.210
Air Canada AC-T 25.380 0.060 0.24 16:17 25.960 25.280 1,575,868 28.700 12.490
Alaris Royalty AD-T 18.930 -0.280 -1.46 16:00 19.240 18.780 129,689 24.230 17.900
Acadian Timber Corp. ADN-T 18.900 0.050 0.27 15:51 19.280 18.800 2,832 20.120 17.000
Ag Growth International AFN-T 53.420 0.150 0.28 16:00 53.535 53.260 39,261 60.260 47.080
AGF Management AGF.B-T 8.230 0.280 3.52 16:00 8.270 7.950 107,008 8.470 5.770
AGT Food and Ingredients AGT-T 20.390 -0.170 -0.83 16:00 20.720 20.200 42,114 37.460 17.850
Altus Group AIF-T 36.520 -0.030 -0.08 16:17 36.700 36.450 91,114 37.890 25.250
Aimia Inc. AIM-T 3.450 -0.090 -2.54 16:00 3.540 3.430 1,597,773 9.490 1.400
Asanko Gold Inc. AKG-T 0.620 -0.030 -4.62 15:59 0.670 0.600 2,201,459 5.070 0.650
Alio Gold Inc. ALO-T 3.890 0.020 0.52 15:59 3.890 3.780 70,926 7.990 3.600
Altius Minerals Corp ALS-T 13.590 0.050 0.37 16:00 13.600 13.450 85,913 14.060 10.050
Almaden Minerals Ltd. AMM-T 1.150 0.000 0.00 15:43 1.210 1.140 74,301 2.330 0.920
Algonquin Power & Utilities AQN-T 14.120 -0.120 -0.84 16:00 14.260 14.100 566,591 14.400 11.085
Argonaut Gold AR-T 2.260 0.020 0.89 16:16 2.260 2.200 248,287 2.980 1.480
Aecon Group ARE-T 19.880 0.040 0.20 16:00 19.950 19.830 274,037 20.040 14.130
ATS Automation Tooling Systems ATA-T 15.580 -0.040 -0.26 16:17 15.770 15.580 92,278 16.070 10.900
Avalon Advanced Materials AVL-T 0.120 0.000 0.00 15:59 0.120 0.115 69,950 0.225 0.110
Alexco Resource AXR-T 1.640 0.010 0.61 15:59 1.650 1.590 55,180 2.660 1.410
Alexco Resource AXR-T 1.640 0.010 0.61 15:59 1.650 1.590 55,180 2.660 1.410
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 2.800 0.130
Badger Daylighting BAD-T 28.300 0.160 0.57 16:17 28.450 28.010 126,089 36.220 21.510
Cott Corp. BCB-T 22.060 -0.480 -2.13 16:00 22.570 22.020 96,800 22.750 13.520
Black Diamond Group BDI-T 2.230 0.000 0.00 16:00 2.260 2.200 149,971 5.880 1.550
Bird Construction Inc. BDT-T 9.970 -0.180 -1.77 16:00 10.180 9.870 83,399 10.675 7.740
Bonterra Energy Corp. BNE-T 14.090 -0.160 -1.12 16:00 14.490 14.000 185,855 29.760 13.440
Boston Pizza Royalties BPF.UN-T 22.180 0.140 0.64 15:33 22.180 21.990 9,108 23.500 20.520
Belo Sun Mining BSX-T 0.305 -0.015 -4.69 15:59 0.340 0.305 320,674 1.140 0.310
Bellatrix Exploration BXE-T 1.880 -0.050 -2.59 15:59 1.970 1.870 534,851 6.950 1.910
Cara Operations CARA-T 24.600 -0.200 -0.81 16:00 24.760 24.170 21,651 27.470 21.200
Cascades Inc. CAS-T 14.740 0.540 3.80 16:00 14.880 14.230 533,683 18.200 11.210
Cogeco Communications CCA-T 89.150 0.250 0.28 16:00 90.270 88.450 56,526 95.210 64.000
CCL Industries CCL.B-T 59.400 0.350 0.59 16:25 59.640 58.930 325,069 71.320 43.328
Cathedral Energy Services CET-T 1.900 0.000 0.00 16:00 1.920 1.880 212,778 2.020 0.485
CES Energy Solutions CEU-T 5.640 -0.080 -1.40 16:17 5.870 5.620 838,400 8.650 4.940
CES Energy Solutions CEU-T 5.640 -0.080 -1.40 16:17 5.870 5.620 838,400 8.650 4.940
Canaccord Genuity Group CF-T 4.760 0.040 0.85 16:16 4.770 4.700 92,521 6.680 4.080
Calfrac Well Services CFW-T 5.340 -0.130 -2.38 16:00 5.540 5.280 850,448 6.510 2.230
Canfor Pulp Products CFX-T 13.310 0.110 0.83 16:00 13.350 13.170 9,075 14.580 10.000
Chemtrade Logistics Inc Fd CHE.UN-T 18.560 0.070 0.38 16:00 18.690 18.530 234,769 20.020 17.050
Chorus Aviation Inc. CHR-T 9.580 0.080 0.84 16:00 9.620 9.510 269,077 9.800 6.420
Colliers International Group CIGI-T 76.230 0.120 0.16 16:17 76.600 75.720 23,381 80.090 46.290
Celestica Inc. CLS-T 13.300 -0.020 -0.15 16:17 13.510 13.300 264,057 19.940 12.620
Copper Mountain Mining CMMC-T 1.330 -0.020 -1.48 15:55 1.370 1.330 261,206 1.850 0.720
Cequence Energy CQE-T 0.080 0.000 0.00 15:44 0.080 0.075 688,508 0.370 0.075
Crew Energy Inc. CR-T 3.470 -0.140 -3.88 16:16 3.680 3.445 374,938 7.790 3.400
Crombie REIT CRR.UN-T 13.800 0.070 0.51 16:00 13.850 13.740 86,126 14.910 13.230
Capstone Mining CS-T 1.370 -0.005 -0.36 15:59 1.410 1.360 261,510 1.810 0.770
Canexus Corporation CUS-T 1.640 0.000 0.00 Jun 11 0.000 0.000 0 1.650 1.550
CanWel Building Materials CWX-T 7.200 0.010 0.14 15:59 7.230 7.140 148,797 7.240 5.510