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 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Absolute Software ABT-T 7.550 -0.050 -0.66 16:15 7.600 7.540 61,650 8.820 6.060
Air Canada AC-T 27.370 0.240 0.88 16:15 27.440 26.840 887,223 29.110 20.330
Alaris Royalty AD-T 20.430 0.340 1.69 16:00 20.550 20.000 263,706 21.240 15.300
Acadian Timber Corp. ADN-T 18.790 -0.320 -1.67 15:54 19.200 18.650 13,249 20.240 18.050
Ag Growth International AFN-T 61.730 0.890 1.46 16:00 62.100 60.240 21,278 64.000 47.080
AGF Management AGF.B-T 5.860 -0.060 -1.01 16:00 5.940 5.860 165,157 8.470 5.810
AGT Food and Ingredients AGT-T 18.160 0.080 0.44 15:58 18.160 18.070 8,141 27.100 13.000
Altus Group AIF-T 30.860 -0.100 -0.32 16:00 30.980 30.500 24,819 37.890 27.470
Aimia Inc. AIM-T 4.200 -0.010 -0.24 16:00 4.210 4.110 240,382 4.600 1.485
Asanko Gold Inc. AKG-T 1.100 0.010 0.92 15:55 1.100 1.090 38,600 1.790 0.550
Alio Gold Inc. ALO-T 0.870 0.010 1.16 15:58 0.880 0.850 83,907 6.050 0.810
Altius Minerals Corp ALS-T 12.270 0.100 0.82 16:00 12.380 12.190 65,156 15.580 11.290
Almaden Minerals Ltd. AMM-T 0.840 -0.010 -1.18 15:20 0.860 0.840 5,200 1.560 0.750
Algonquin Power & Utilities AQN-T 13.760 -0.010 -0.07 16:00 13.790 13.670 369,701 14.400 12.180
Argonaut Gold AR-T 1.660 -0.020 -1.19 16:00 1.740 1.650 220,396 2.865 1.640
Aecon Group ARE-T 16.170 -0.320 -1.94 16:00 16.460 16.080 327,076 20.060 14.270
ATS Automation Tooling Systems ATA-T 23.830 0.180 0.76 16:15 23.880 23.560 112,927 24.100 12.080
Avalon Advanced Materials AVL-T 0.070 0.000 0.00 15:59 0.075 0.070 180,815 0.160 0.065
Alexco Resource AXR-T 1.350 0.010 0.75 15:59 1.370 1.330 222,128 2.180 1.310
Alexco Resource AXR-T 1.350 0.010 0.75 15:59 1.370 1.330 222,128 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 27.990 0.570 2.08 16:00 28.605 27.660 121,854 32.710 22.370
Cott Corp. BCB-T 19.870 0.150 0.76 16:00 19.960 19.590 82,411 22.750 17.810
Black Diamond Group BDI-T 3.090 0.010 0.32 16:00 3.140 3.030 62,370 3.960 1.810
Bird Construction Inc. BDT-T 7.460 -0.130 -1.71 16:00 7.600 7.380 58,226 10.400 7.100
Bonterra Energy Corp. BNE-T 17.670 -0.100 -0.56 16:00 18.080 17.520 69,630 20.290 12.260
Boston Pizza Royalties BPF.UN-T 17.610 0.170 0.97 15:59 17.640 17.390 29,078 22.480 16.900
Belo Sun Mining BSX-T 0.210 -0.040 -16.00 15:58 0.250 0.210 345,545 0.610 0.165
Bellatrix Exploration BXE-T 1.250 0.020 1.63 16:00 1.250 1.220 140,046 3.840 1.070
Cascades Inc. CAS-T 13.210 -0.020 -0.15 16:00 13.260 13.150 69,219 16.710 11.290
Cogeco Communications CCA-T 65.210 0.880 1.37 16:00 65.920 63.790 73,680 95.210 62.810
CCL Industries CCL.B-T 62.810 0.160 0.26 16:00 63.000 62.070 151,756 67.740 53.000
Cathedral Energy Services CET-T 0.730 0.010 1.39 15:57 0.740 0.730 27,700 2.020 0.700
CES Energy Solutions CEU-T 4.440 0.080 1.83 16:00 4.450 4.340 813,746 7.340 4.140
CES Energy Solutions CEU-T 4.440 0.080 1.83 16:00 4.450 4.340 813,746 7.340 4.140
Canaccord Genuity Group CF-T 6.810 -0.030 -0.44 16:00 6.870 6.800 150,629 7.490 4.080
Calfrac Well Services CFW-T 4.370 0.150 3.55 16:00 4.370 4.220 927,187 8.350 4.170
Canfor Pulp Products CFX-T 27.480 -0.150 -0.54 16:00 27.750 27.420 64,171 28.120 12.680
Chemtrade Logistics Inc Fd CHE.UN-T 15.380 -0.180 -1.16 16:00 15.580 15.340 148,942 20.020 14.380
Chorus Aviation Inc. CHR-T 7.560 -0.110 -1.43 16:00 7.660 7.520 203,532 9.860 6.770
Colliers International Group CIGI-T 102.900 0.770 0.75 16:00 103.930 101.850 54,625 109.870 58.510
Alcanna Inc. CLIQ-T 9.460 -0.130 -1.36 16:00 9.680 9.400 161,374 12.950 8.490
Celestica Inc. CLS-T 15.080 -0.240 -1.57 16:15 15.340 14.950 159,422 16.500 12.270
Copper Mountain Mining CMMC-T 1.090 0.010 0.93 16:00 1.110 1.070 335,586 1.850 0.980
Cequence Energy CQE-T 0.050 0.005 11.11 15:55 0.050 0.045 541,500 0.160 0.040
Crew Energy Inc. CR-T 1.710 0.000 0.00 16:00 1.735 1.690 1,210,776 4.710 1.370
Crombie REIT CRR.UN-T 13.530 -0.120 -0.88 16:00 13.630 13.500 235,454 14.070 12.140
Capstone Mining CS-T 0.790 0.010 1.28 15:59 0.810 0.775 598,209 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 5.900 0.030 0.51 16:00 5.960 5.860 243,354 7.500 5.840