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 October 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Absolute Software ABT-T 7.940 -0.020 -0.25 15:59 8.130 7.880 113,518 8.820 6.060
Air Canada AC-T 24.190 -0.220 -0.90 16:00 24.700 23.980 1,408,050 29.110 20.330
Alaris Royalty AD-T 19.940 0.030 0.15 16:16 20.240 19.870 146,276 21.140 15.300
Acadian Timber Corp. ADN-T 17.660 0.070 0.40 15:59 17.700 17.550 11,092 20.240 17.330
Ag Growth International AFN-T 59.490 -0.510 -0.85 15:59 60.520 59.220 32,714 64.720 47.080
AGF Management AGF.B-T 5.670 -0.030 -0.53 16:00 5.770 5.630 105,644 8.470 5.365
AGT Food and Ingredients AGT-T 17.750 0.160 0.91 15:59 17.860 17.610 16,042 23.910 13.000
Altus Group AIF-T 28.410 0.050 0.18 16:00 28.570 28.110 97,164 37.890 27.380
Aimia Inc. AIM-T 4.000 0.010 0.25 16:00 4.030 3.980 369,745 4.600 1.485
Asanko Gold Inc. AKG-T 1.060 -0.010 -0.93 16:00 1.090 1.060 54,742 1.790 0.550
Alio Gold Inc. ALO-T 1.030 -0.010 -0.96 16:00 1.080 1.030 153,746 5.340 0.810
Altius Minerals Corp ALS-T 13.320 -0.110 -0.82 16:00 13.480 13.180 35,589 15.580 11.500
Almaden Minerals Ltd. AMM-T 0.710 0.000 0.00 14:32 0.720 0.710 4,500 1.450 0.630
Algonquin Power & Utilities AQN-T 13.280 0.080 0.61 16:00 13.410 13.220 1,454,334 14.400 12.180
Argonaut Gold AR-T 1.570 -0.040 -2.48 16:00 1.630 1.560 64,242 2.865 1.400
Aecon Group ARE-T 16.550 0.070 0.42 16:00 16.720 16.470 458,293 20.060 14.270
ATS Automation Tooling Systems ATA-T 21.420 0.210 0.99 16:16 21.870 21.160 381,363 24.670 13.690
Avalon Advanced Materials AVL-T 0.065 0.000 0.00 15:59 0.070 0.065 483,289 0.155 0.065
Alexco Resource AXR-T 1.400 0.000 0.00 15:34 1.410 1.390 9,100 2.180 1.300
Alexco Resource AXR-T 1.400 0.000 0.00 15:34 1.410 1.390 9,100 2.180 1.300
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 0.480 0.130
Badger Daylighting BAD-T 27.020 0.760 2.89 16:00 27.980 26.990 300,282 32.710 22.370
Cott Corp. BCB-T 19.330 -0.050 -0.26 16:00 19.510 19.190 223,766 22.750 17.810
Black Diamond Group BDI-T 3.470 -0.080 -2.25 15:59 3.580 3.430 26,446 3.960 1.820
Bird Construction Inc. BDT-T 7.260 -0.040 -0.55 16:00 7.330 7.200 33,115 10.400 7.100
Bonterra Energy Corp. BNE-T 16.600 0.360 2.22 16:00 16.820 16.460 88,138 20.290 12.260
Boston Pizza Royalties BPF.UN-T 17.210 0.260 1.53 16:00 17.250 16.990 26,240 22.480 16.240
Belo Sun Mining BSX-T 0.205 0.005 2.50 15:58 0.215 0.205 48,979 0.530 0.165
Bellatrix Exploration BXE-T 1.230 0.000 0.00 15:58 1.270 1.220 270,846 3.490 1.070
Cascades Inc. CAS-T 11.090 0.040 0.36 16:00 11.290 11.040 110,623 16.670 10.470
Cogeco Communications CCA-T 69.350 2.020 3.00 16:00 69.510 67.390 108,437 94.660 62.810
CCL Industries CCL.B-T 55.830 0.780 1.42 16:00 55.870 55.120 368,945 67.740 53.000
Cathedral Energy Services CET-T 0.735 -0.005 -0.68 15:41 0.735 0.720 101,500 2.020 0.660
CES Energy Solutions CEU-T 3.610 0.010 0.28 16:00 3.775 3.595 581,878 7.340 3.570
CES Energy Solutions CEU-T 3.610 0.010 0.28 16:00 3.775 3.595 581,878 7.340 3.570
Canaccord Genuity Group CF-T 6.720 0.090 1.36 16:00 6.770 6.630 113,997 7.490 4.080
Calfrac Well Services CFW-T 4.020 -0.050 -1.23 16:00 4.230 3.960 233,624 8.350 3.880
Canfor Pulp Products CFX-T 23.000 0.250 1.10 16:00 23.440 22.700 179,285 28.120 12.680
Chemtrade Logistics Inc Fd CHE.UN-T 14.250 0.050 0.35 16:00 14.410 14.190 210,475 19.890 14.000
Chorus Aviation Inc. CHR-T 6.910 0.090 1.32 16:00 6.940 6.860 183,540 9.860 6.770
Colliers International Group CIGI-T 87.950 0.190 0.22 16:00 88.430 86.650 135,355 109.870 67.910
Alcanna Inc. CLIQ-T 10.350 -0.030 -0.29 16:00 10.720 10.210 48,316 12.950 8.490
Celestica Inc. CLS-T 14.370 -0.170 -1.17 16:16 14.660 14.370 172,903 16.500 12.270
Copper Mountain Mining CMMC-T 1.110 -0.010 -0.89 13:52 1.130 1.110 22,992 1.850 0.980
Cequence Energy CQE-T 0.045 0.000 0.00 12:04 0.045 0.040 174,500 0.130 0.040
Crew Energy Inc. CR-T 1.430 0.000 0.00 16:00 1.520 1.420 1,232,172 4.610 1.370
Crombie REIT CRR.UN-T 12.960 0.200 1.57 16:00 13.030 12.800 90,437 14.070 12.140
Capstone Mining CS-T 0.610 -0.010 -1.61 15:59 0.630 0.610 154,211 1.620 0.610
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 5.130 0.080 1.58 16:00 5.130 5.050 147,841 7.500 5.000