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 6.610 0.030 0.46 15:09 6.620 6.520 50,110 8.820 6.520
Air Canada AC-T 26.040 0.050 0.19 15:13 26.200 25.820 517,331 28.700 12.490
Alaris Royalty AD-T 19.370 -0.010 -0.05 15:10 19.540 19.350 73,254 23.450 17.900
Acadian Timber Corp. ADN-T 19.250 -0.100 -0.52 15:05 19.650 19.240 3,609 20.120 17.550
Ag Growth International AFN-T 56.760 0.060 0.11 15:02 57.090 56.420 19,890 60.630 47.080
AGF Management AGF.B-T 7.070 0.080 1.14 15:14 7.110 7.020 61,306 8.470 5.810
AGT Food and Ingredients AGT-T 19.490 0.340 1.78 15:10 19.560 19.100 41,530 34.020 17.850
Altus Group AIF-T 32.320 -1.830 -5.36 15:13 32.350 31.100 496,222 37.890 25.250
Aimia Inc. AIM-T 1.720 -0.030 -1.71 15:11 1.770 1.700 493,449 9.450 1.400
Asanko Gold Inc. AKG-T 1.130 0.010 0.89 15:02 1.130 1.100 96,967 4.170 0.550
Alio Gold Inc. ALO-T 3.270 -0.070 -2.10 15:10 3.400 3.250 92,903 7.990 3.310
Altius Minerals Corp ALS-T 13.570 0.080 0.59 15:13 13.570 13.180 29,089 15.580 10.050
Almaden Minerals Ltd. AMM-T 1.140 -0.010 -0.87 15:10 1.140 1.140 1,270 2.330 0.920
Algonquin Power & Utilities AQN-T 12.775 0.175 1.39 15:13 12.920 12.640 1,582,027 14.400 11.830
Argonaut Gold AR-T 2.380 0.060 2.59 15:12 2.420 2.320 189,243 2.920 1.760
Aecon Group ARE-T 19.235 0.115 0.60 15:13 19.270 19.120 103,125 20.060 14.130
ATS Automation Tooling Systems ATA-T 17.150 0.160 0.94 15:13 17.320 17.090 93,390 17.430 11.230
Avalon Advanced Materials AVL-T 0.135 0.000 0.00 14:48 0.140 0.135 158,650 0.190 0.110
Alexco Resource AXR-T 1.730 0.020 1.17 15:11 1.750 1.700 26,200 2.480 1.410
Alexco Resource AXR-T 1.730 0.020 1.17 15:11 1.750 1.700 26,200 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 24.950 -0.040 -0.16 15:09 25.155 24.950 38,352 36.220 21.510
Cott Corp. BCB-T 18.660 -0.300 -1.58 15:10 19.120 18.650 280,173 22.750 13.930
Black Diamond Group BDI-T 2.870 0.010 0.35 15:01 2.920 2.820 20,820 5.220 1.550
Bird Construction Inc. BDT-T 9.000 -0.010 -0.11 15:11 9.090 8.980 159,466 10.675 7.740
Bonterra Energy Corp. BNE-T 14.420 0.420 3.00 15:11 14.500 14.100 48,556 25.225 12.260
Boston Pizza Royalties BPF.UN-T 20.300 0.050 0.25 15:10 20.350 20.200 12,034 23.480 19.360
Belo Sun Mining BSX-T 0.330 -0.010 -2.94 14:58 0.345 0.330 83,143 1.090 0.290
Bellatrix Exploration BXE-T 1.670 0.020 1.21 15:10 1.720 1.640 80,155 5.700 1.240
Cara Operations CARA-T 24.970 -0.150 -0.60 15:10 25.110 24.710 9,946 28.160 21.200
Cascades Inc. CAS-T 16.310 -0.120 -0.73 15:10 16.460 16.250 73,219 18.200 12.200
Cogeco Communications CCA-T 72.220 -0.010 -0.01 15:11 72.600 72.040 40,421 95.210 68.690
CCL Industries CCL.B-T 65.920 2.540 4.01 15:13 66.090 63.480 406,911 71.320 53.000
Cathedral Energy Services CET-T 1.600 0.120 8.11 14:40 1.600 1.500 14,300 2.020 0.830
CES Energy Solutions CEU-T 5.810 0.320 5.83 15:13 5.870 5.420 398,741 8.590 4.940
CES Energy Solutions CEU-T 5.810 0.320 5.83 15:13 5.870 5.420 398,741 8.590 4.940
Canaccord Genuity Group CF-T 6.550 -0.010 -0.15 15:11 6.630 6.430 306,050 6.850 4.080
Calfrac Well Services CFW-T 6.430 -0.120 -1.83 15:11 6.640 6.310 151,885 7.490 2.230
Canfor Pulp Products CFX-T 14.240 -0.130 -0.90 15:10 15.010 14.020 21,267 15.000 10.800
Chemtrade Logistics Inc Fd CHE.UN-T 16.600 0.250 1.53 15:14 16.840 16.460 100,261 20.020 15.860
Chorus Aviation Inc. CHR-T 8.680 0.090 1.05 15:13 8.690 8.610 503,703 9.860 7.070
Colliers International Group CIGI-T 81.390 1.270 1.59 15:12 81.440 80.010 300,049 86.500 58.510
Celestica Inc. CLS-T 13.440 0.220 1.66 15:10 13.460 13.170 212,137 19.940 12.270
Copper Mountain Mining CMMC-T 1.280 0.000 0.00 15:12 1.280 1.270 76,200 1.850 0.720
Cequence Energy CQE-T 0.065 0.005 8.33 14:23 0.065 0.060 93,405 0.300 0.055
Crew Energy Inc. CR-T 1.740 0.040 2.35 15:11 1.790 1.690 594,000 5.850 1.675
Crombie REIT CRR.UN-T 13.340 0.320 2.46 15:13 13.370 13.130 144,593 14.910 12.690
Capstone Mining CS-T 1.390 -0.020 -1.42 15:12 1.400 1.370 126,031 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 15:13 6.750 6.600 81,895 7.500 5.760