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 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Absolute Software ABT-T 7.480 -0.070 -0.93 14:16 7.540 7.460 5,700 8.820 6.060
Air Canada AC-T 27.545 0.175 0.64 14:28 27.570 26.980 653,195 29.110 20.330
Alaris Royalty AD-T 20.650 0.220 1.08 14:26 20.690 20.330 224,863 21.240 15.300
Acadian Timber Corp. ADN-T 18.820 0.030 0.16 14:22 18.970 18.670 12,310 20.240 18.050
Ag Growth International AFN-T 61.200 -0.530 -0.86 14:02 62.450 61.140 10,416 64.000 47.080
AGF Management AGF.B-T 5.890 0.030 0.51 14:12 5.900 5.830 175,392 8.470 5.810
AGT Food and Ingredients AGT-T 18.110 -0.050 -0.28 14:06 18.140 18.050 10,403 27.100 13.000
Altus Group AIF-T 30.970 0.110 0.36 14:19 31.040 30.800 49,497 37.890 27.470
Aimia Inc. AIM-T 4.120 -0.080 -1.90 14:28 4.190 4.100 240,115 4.600 1.485
Asanko Gold Inc. AKG-T 1.140 0.040 3.64 14:20 1.140 1.100 83,000 1.790 0.550
Alio Gold Inc. ALO-T 0.910 0.040 4.60 13:19 0.930 0.870 142,180 6.050 0.810
Altius Minerals Corp ALS-T 12.650 0.380 3.10 14:23 12.760 12.260 85,987 15.580 11.290
Almaden Minerals Ltd. AMM-T 0.790 -0.050 -5.95 12:37 0.850 0.740 96,888 1.560 0.750
Algonquin Power & Utilities AQN-T 13.580 -0.180 -1.31 14:29 13.780 13.570 737,006 14.400 12.180
Argonaut Gold AR-T 1.790 0.130 7.83 14:26 1.790 1.670 154,902 2.865 1.640
Aecon Group ARE-T 15.960 -0.210 -1.30 14:28 16.260 15.940 165,042 20.060 14.270
ATS Automation Tooling Systems ATA-T 23.830 0.000 0.00 14:27 24.190 23.640 110,862 24.100 12.080
Avalon Advanced Materials AVL-T 0.070 0.000 0.00 11:46 0.070 0.070 98,400 0.160 0.065
Alexco Resource AXR-T 1.350 0.000 0.00 14:16 1.400 1.340 32,678 2.180 1.310
Alexco Resource AXR-T 1.350 0.000 0.00 14:16 1.400 1.340 32,678 2.180 1.310
Banro Corp. BAA-T 0.150 0.000 0.00 Aug 06 0.000 0.000 0 0.590 0.130
Badger Daylighting BAD-T 27.520 -0.470 -1.68 14:26 28.070 27.520 47,122 32.710 22.370
Cott Corp. BCB-T 19.620 -0.250 -1.26 14:26 19.830 19.590 84,760 22.750 17.810
Black Diamond Group BDI-T 3.230 0.140 4.53 14:28 3.230 3.010 51,926 3.960 1.810
Bird Construction Inc. BDT-T 7.390 -0.070 -0.94 14:26 7.460 7.350 12,258 10.400 7.100
Bonterra Energy Corp. BNE-T 18.110 0.440 2.49 14:28 18.150 17.530 100,351 20.290 12.260
Boston Pizza Royalties BPF.UN-T 17.510 -0.100 -0.57 14:18 17.830 17.410 39,770 22.480 16.900
Belo Sun Mining BSX-T 0.225 0.015 7.14 13:37 0.225 0.220 26,900 0.610 0.165
Bellatrix Exploration BXE-T 1.230 -0.020 -1.60 14:27 1.240 1.210 107,304 3.840 1.070
Cascades Inc. CAS-T 13.120 -0.090 -0.68 14:25 13.190 13.030 59,781 16.710 11.290
Cogeco Communications CCA-T 64.500 -0.710 -1.09 14:28 65.160 64.210 38,919 95.210 62.810
CCL Industries CCL.B-T 61.280 -1.530 -2.44 14:27 62.740 60.890 138,646 67.740 53.000
Cathedral Energy Services CET-T 0.730 0.000 0.00 11:38 0.730 0.720 18,020 2.020 0.700
CES Energy Solutions CEU-T 4.545 0.105 2.36 14:28 4.550 4.380 422,424 7.340 4.140
CES Energy Solutions CEU-T 4.545 0.105 2.36 14:28 4.550 4.380 422,424 7.340 4.140
Canaccord Genuity Group CF-T 6.870 0.060 0.88 14:28 6.890 6.800 41,715 7.490 4.080
Calfrac Well Services CFW-T 4.500 0.130 2.97 14:28 4.540 4.320 535,990 8.350 4.170
Canfor Pulp Products CFX-T 27.110 -0.370 -1.35 14:26 27.590 26.980 63,339 28.120 12.680
Chemtrade Logistics Inc Fd CHE.UN-T 15.420 0.040 0.26 14:27 15.520 15.090 313,121 20.020 14.380
Chorus Aviation Inc. CHR-T 7.620 0.060 0.79 14:28 7.640 7.540 139,084 9.860 6.770
Colliers International Group CIGI-T 102.280 -0.620 -0.60 14:25 104.240 101.950 62,392 109.870 58.510
Alcanna Inc. CLIQ-T 9.620 0.160 1.69 14:24 9.750 9.410 80,199 12.950 8.490
Celestica Inc. CLS-T 14.910 -0.170 -1.13 14:27 15.080 14.910 47,943 16.500 12.270
Copper Mountain Mining CMMC-T 1.110 0.020 1.83 14:12 1.130 1.070 258,399 1.850 0.980
Cequence Energy CQE-T 0.040 -0.010 -20.00 13:51 0.045 0.040 1,007,833 0.160 0.040
Crew Energy Inc. CR-T 1.710 0.000 0.00 14:26 1.750 1.670 299,966 4.710 1.370
Crombie REIT CRR.UN-T 13.460 -0.070 -0.52 14:23 13.550 13.450 78,822 14.070 12.140
Capstone Mining CS-T 0.820 0.030 3.80 14:24 0.820 0.790 219,320 1.620 0.750
Canexus Corporation CUS-T 1.640 0.000 0.00 Aug 06 0.000 0.000 0 1.640 1.640
CanWel Building Materials CWX-T 5.610 -0.290 -4.92 14:28 5.880 5.590 571,029 7.500 5.840