Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 181.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of January 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Absolute Software ABT-T 6.960 0.000 0.00 10:10 6.960 6.940 7,700 8.820 6.580
Air Canada AC-T 23.050 0.140 0.61 10:12 23.190 22.930 400,535 28.700 12.490
Alaris Royalty AD-T 19.730 -0.230 -1.15 10:12 20.020 19.530 50,551 23.840 17.900
Acadian Timber Corp. ADN-T 18.910 -0.090 -0.47 09:48 18.910 18.910 300 20.120 17.000
Ag Growth International AFN-T 59.010 0.940 1.62 10:10 59.170 57.590 55,525 60.260 47.080
AGF Management AGF.B-T 7.890 0.030 0.38 10:07 7.890 7.800 13,655 8.470 5.810
AGT Food and Ingredients AGT-T 22.420 0.070 0.31 10:11 22.700 22.310 19,933 37.460 17.850
Altus Group AIF-T 35.340 -0.160 -0.45 10:09 35.600 35.340 13,191 37.890 25.250
Aimia Inc. AIM-T 3.960 -0.040 -1.00 10:13 4.040 3.840 255,792 9.490 1.400
Asanko Gold Inc. AKG-T 1.170 0.070 6.36 10:13 1.170 1.110 136,819 5.070 0.550
Alio Gold Inc. ALO-T 4.420 -0.050 -1.12 10:10 4.500 4.420 16,790 7.990 3.600
Altius Minerals Corp ALS-T 14.610 -0.210 -1.42 10:13 14.990 14.400 8,749 15.580 10.050
Almaden Minerals Ltd. AMM-T 1.190 0.000 0.00 09:40 1.210 1.190 2,300 2.330 0.920
Algonquin Power & Utilities AQN-T 13.560 -0.020 -0.15 10:12 13.710 13.530 467,640 14.400 11.190
Argonaut Gold AR-T 2.710 -0.050 -1.81 10:12 2.760 2.700 64,213 2.920 1.760
Aecon Group ARE-T 19.890 0.040 0.20 10:12 19.910 19.850 23,180 20.040 14.130
ATS Automation Tooling Systems ATA-T 17.160 0.010 0.06 10:10 17.280 17.105 73,289 17.220 11.230
Avalon Advanced Materials AVL-T 0.150 0.000 0.00 10:10 0.150 0.145 14,750 0.225 0.110
Alexco Resource AXR-T 2.030 -0.020 -0.98 10:11 2.100 2.030 11,100 2.660 1.410
Alexco Resource AXR-T 2.030 -0.020 -0.98 10:11 2.100 2.030 11,100 2.660 1.410
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 2.650 0.130
Badger Daylighting BAD-T 27.160 0.060 0.22 10:12 27.380 26.820 18,568 36.220 21.510
Cott Corp. BCB-T 21.120 0.060 0.28 10:13 21.170 21.030 13,847 22.750 13.520
Black Diamond Group BDI-T 2.930 -0.020 -0.68 10:12 2.950 2.930 4,060 5.880 1.550
Bird Construction Inc. BDT-T 9.975 0.045 0.45 10:12 9.980 9.890 9,425 10.675 7.740
Bonterra Energy Corp. BNE-T 14.090 -0.160 -1.12 10:11 14.310 14.030 34,571 26.890 13.440
Boston Pizza Royalties BPF.UN-T 21.850 0.040 0.18 10:04 21.870 21.750 814 23.500 20.520
Belo Sun Mining BSX-T 0.335 0.005 1.52 09:48 0.335 0.335 56,500 1.140 0.290
Bellatrix Exploration BXE-T 1.920 -0.020 -1.03 09:56 1.960 1.920 33,110 6.200 1.820
Cara Operations CARA-T 25.800 0.060 0.23 10:03 25.800 25.540 2,100 27.470 21.200
Cascades Inc. CAS-T 13.790 0.070 0.51 10:07 13.950 13.740 6,774 18.200 11.440
Cogeco Communications CCA-T 77.130 -0.350 -0.45 10:12 77.560 76.950 4,478 95.210 68.690
CCL Industries CCL.B-T 58.060 0.650 1.13 10:12 58.200 57.400 50,295 71.320 51.042
Cathedral Energy Services CET-T 1.840 0.030 1.66 09:30 1.840 1.840 4,900 2.020 0.830
CES Energy Solutions CEU-T 6.150 -0.140 -2.23 10:13 6.250 6.080 61,824 8.650 4.940
CES Energy Solutions CEU-T 6.150 -0.140 -2.23 10:13 6.250 6.080 61,824 8.650 4.940
Canaccord Genuity Group CF-T 6.660 0.010 0.15 10:13 6.700 6.620 14,493 6.850 4.080
Calfrac Well Services CFW-T 6.590 -0.110 -1.64 10:12 6.650 6.520 46,930 7.330 2.230
Canfor Pulp Products CFX-T 14.250 0.030 0.21 09:37 14.250 14.250 612 14.580 10.080
Chemtrade Logistics Inc Fd CHE.UN-T 17.470 0.120 0.69 10:12 17.470 17.350 11,406 20.020 17.050
Chorus Aviation Inc. CHR-T 9.660 0.010 0.10 10:12 9.700 9.610 30,572 9.800 6.950
Colliers International Group CIGI-T 77.870 0.140 0.18 10:07 78.780 77.350 5,802 80.090 46.290
Celestica Inc. CLS-T 13.980 0.070 0.50 10:11 14.010 13.900 35,519 19.940 12.620
Copper Mountain Mining CMMC-T 1.440 0.010 0.70 10:13 1.440 1.430 37,775 1.850 0.720
Cequence Energy CQE-T 0.090 0.000 0.00 09:30 0.090 0.090 25,667 0.355 0.075
Crew Energy Inc. CR-T 2.650 -0.080 -2.93 10:11 2.710 2.650 359,038 6.440 2.600
Crombie REIT CRR.UN-T 13.530 -0.020 -0.15 10:12 13.580 13.490 13,314 14.910 13.230
Capstone Mining CS-T 1.520 0.010 0.66 10:00 1.520 1.510 35,100 1.810 0.770
Canexus Corporation CUS-T 1.640 0.000 0.00 Jun 11 0.000 0.000 0 1.650 1.620
CanWel Building Materials CWX-T 7.030 -0.030 -0.42 10:12 7.050 7.010 48,721 7.500 5.750