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 July 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Absolute Software ABT-T 7.420 0.160 2.20 15:59 7.440 7.260 74,230 8.820 6.060
Air Canada AC-T 22.340 0.880 4.10 16:00 22.640 21.690 1,817,610 29.110 18.640
Alaris Royalty AD-T 16.410 0.340 2.12 16:00 16.440 16.010 120,335 22.910 15.300
Acadian Timber Corp. ADN-T 19.810 -0.110 -0.55 15:59 19.920 19.750 4,865 20.240 18.050
Ag Growth International AFN-T 54.910 -0.090 -0.16 16:00 55.220 54.880 15,564 60.630 47.080
AGF Management AGF.B-T 6.610 -0.020 -0.30 16:00 6.660 6.560 82,097 8.470 6.070
AGT Food and Ingredients AGT-T 14.870 -0.050 -0.34 16:00 15.000 14.870 15,802 28.950 14.730
Altus Group AIF-T 29.550 0.200 0.68 16:00 29.660 29.340 52,732 37.890 25.250
Aimia Inc. AIM-T 2.260 -0.040 -1.74 16:00 2.300 2.250 200,904 4.330 1.400
Asanko Gold Inc. AKG-T 1.460 0.000 0.00 16:00 1.460 1.440 142,780 2.080 0.550
Alio Gold Inc. ALO-T 1.900 0.000 0.00 16:00 1.940 1.880 48,800 6.050 1.760
Altius Minerals Corp ALS-T 12.910 0.010 0.08 16:00 12.990 12.740 30,797 15.580 10.770
Almaden Minerals Ltd. AMM-T 0.900 -0.010 -1.10 15:50 0.910 0.900 21,398 1.610 0.910
Algonquin Power & Utilities AQN-T 12.650 0.020 0.16 16:00 12.680 12.590 548,982 14.400 12.180
Argonaut Gold AR-T 2.210 0.060 2.79 16:00 2.240 2.140 663,524 2.920 2.080
Aecon Group ARE-T 15.350 0.180 1.19 16:00 15.440 15.230 481,136 20.060 14.130
ATS Automation Tooling Systems ATA-T 19.580 0.170 0.88 16:00 19.620 19.410 244,267 21.100 11.990
Avalon Advanced Materials AVL-T 0.075 -0.005 -6.25 15:59 0.080 0.075 222,460 0.160 0.080
Alexco Resource AXR-T 1.670 -0.030 -1.76 15:52 1.700 1.650 37,274 2.280 1.410
Alexco Resource AXR-T 1.670 -0.030 -1.76 15:52 1.700 1.650 37,274 2.280 1.410
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 0.830 0.130
Badger Daylighting BAD-T 31.150 -0.200 -0.64 16:00 31.550 31.000 164,497 33.500 22.370
Cott Corp. BCB-T 22.050 -0.100 -0.45 16:00 22.180 21.900 119,356 22.750 17.810
Black Diamond Group BDI-T 3.750 0.050 1.35 16:00 3.790 3.620 128,888 3.940 1.550
Bird Construction Inc. BDT-T 7.530 0.080 1.07 16:00 7.580 7.430 44,552 10.400 7.100
Bonterra Energy Corp. BNE-T 18.120 -0.070 -0.38 16:00 18.190 17.950 102,025 18.500 12.260
Boston Pizza Royalties BPF.UN-T 19.020 -0.140 -0.73 16:00 19.220 19.000 28,441 23.160 18.890
Belo Sun Mining BSX-T 0.245 0.010 4.26 15:50 0.245 0.235 149,000 0.710 0.195
Bellatrix Exploration BXE-T 1.250 -0.020 -1.57 16:00 1.290 1.240 277,970 3.840 1.240
Cascades Inc. CAS-T 12.190 0.160 1.33 16:00 12.190 11.830 200,645 18.120 11.290
Cogeco Communications CCA-T 69.970 -0.970 -1.37 16:00 71.200 69.910 72,509 95.210 63.600
CCL Industries CCL.B-T 66.850 0.950 1.44 16:00 67.000 65.190 348,173 67.740 53.000
Cathedral Energy Services CET-T 1.210 0.000 0.00 16:00 1.230 1.200 22,900 2.020 0.960
CES Energy Solutions CEU-T 4.760 0.080 1.71 16:00 4.810 4.620 667,243 7.340 4.390
CES Energy Solutions CEU-T 4.760 0.080 1.71 16:00 4.810 4.620 667,243 7.340 4.390
Canaccord Genuity Group CF-T 7.340 -0.080 -1.08 16:00 7.400 7.325 91,678 7.490 4.080
Calfrac Well Services CFW-T 5.740 0.260 4.74 16:00 5.750 5.460 315,490 8.350 2.660
Canfor Pulp Products CFX-T 26.010 -0.130 -0.50 16:00 26.250 25.480 97,273 26.280 11.800
Chemtrade Logistics Inc Fd CHE.UN-T 15.780 -0.040 -0.25 16:00 15.850 15.720 141,178 20.020 14.380
Chorus Aviation Inc. CHR-T 7.390 0.180 2.50 16:00 7.470 7.230 299,846 9.860 6.770
Colliers International Group CIGI-T 108.130 1.380 1.29 16:00 108.500 106.640 44,758 108.390 58.510
Alcanna Inc. CLIQ-T 8.970 0.010 0.11 16:00 9.100 8.910 32,846 12.950 8.490
Celestica Inc. CLS-T 16.240 -0.030 -0.18 16:00 16.410 16.240 104,893 17.530 12.270
Copper Mountain Mining CMMC-T 1.220 0.050 4.27 16:00 1.220 1.150 155,250 1.850 0.880
Cequence Energy CQE-T 0.100 -0.005 -4.76 15:50 0.105 0.100 173,000 0.195 0.040
Crew Energy Inc. CR-T 2.290 0.080 3.62 16:00 2.310 2.180 467,977 4.710 1.370
Crombie REIT CRR.UN-T 13.040 0.000 0.00 16:00 13.070 13.010 61,433 14.070 12.140
Capstone Mining CS-T 0.950 0.040 4.40 16:00 0.970 0.910 683,521 1.620 0.910
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 6.740 -0.050 -0.74 16:00 6.810 6.710 86,239 7.500 5.890