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 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Absolute Software ABT-T 7.450 -0.020 -0.27 16:00 7.490 7.430 9,166 8.820 6.060
Air Canada AC-T 21.930 -0.250 -1.13 16:00 22.310 21.830 962,433 29.110 18.640
Alaris Royalty AD-T 16.240 0.010 0.06 16:00 16.320 16.180 62,609 22.910 15.300
Acadian Timber Corp. ADN-T 19.990 0.140 0.71 16:00 20.030 19.760 16,575 20.240 18.050
Ag Growth International AFN-T 54.030 -1.080 -1.96 16:00 55.220 53.800 16,997 60.630 47.080
AGF Management AGF.B-T 6.530 -0.010 -0.15 16:00 6.590 6.470 39,082 8.470 6.070
AGT Food and Ingredients AGT-T 14.590 -0.260 -1.75 15:59 14.880 14.520 40,830 28.950 14.730
Altus Group AIF-T - - - - - - - - -
Aimia Inc. AIM-T 2.720 0.420 18.26 16:00 2.790 2.390 1,964,917 4.330 1.400
Asanko Gold Inc. AKG-T 1.470 0.000 0.00 16:00 1.500 1.470 35,949 2.010 0.550
Alio Gold Inc. ALO-T 1.870 0.010 0.54 16:00 1.890 1.860 43,700 6.050 1.760
Altius Minerals Corp ALS-T 12.820 -0.190 -1.46 16:00 13.090 12.700 13,091 15.580 10.770
Almaden Minerals Ltd. AMM-T 0.910 0.010 1.11 14:29 0.910 0.900 6,500 1.610 0.890
Algonquin Power & Utilities AQN-T 12.930 -0.160 -1.22 16:00 13.080 12.825 1,082,153 14.400 12.180
Argonaut Gold AR-T 2.340 0.050 2.18 16:00 2.425 2.300 908,280 2.920 2.080
Aecon Group ARE-T 15.260 -0.130 -0.84 16:00 15.470 15.240 214,991 20.060 14.130
ATS Automation Tooling Systems ATA-T 19.370 -0.210 -1.07 16:00 19.670 19.320 61,900 21.100 11.990
Avalon Advanced Materials AVL-T 0.075 0.000 0.00 15:59 0.075 0.075 212,000 0.160 0.075
Alexco Resource AXR-T 1.650 -0.010 -0.60 15:59 1.670 1.640 24,578 2.280 1.410
Alexco Resource AXR-T 1.650 -0.010 -0.60 15:59 1.670 1.640 24,578 2.280 1.410
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 0.750 0.130
Badger Daylighting BAD-T 31.200 0.220 0.71 16:00 31.440 30.990 121,892 33.500 22.370
Cott Corp. BCB-T 21.670 -0.290 -1.32 16:00 21.910 21.590 91,944 22.750 17.810
Black Diamond Group BDI-T 3.840 0.000 0.00 16:00 3.960 3.830 77,447 3.940 1.550
Bird Construction Inc. BDT-T 7.590 0.050 0.66 16:00 7.620 7.530 37,217 10.400 7.100
Bonterra Energy Corp. BNE-T 17.770 -0.140 -0.78 16:00 17.950 17.580 61,133 18.500 12.260
Boston Pizza Royalties BPF.UN-T 18.820 0.020 0.11 15:58 19.050 18.800 46,505 23.050 18.750
Belo Sun Mining BSX-T 0.240 -0.015 -5.88 15:50 0.250 0.235 276,880 0.710 0.195
Bellatrix Exploration BXE-T 1.250 0.000 0.00 16:00 1.260 1.230 208,096 3.840 1.240
Cascades Inc. CAS-T 12.060 -0.220 -1.79 16:00 12.300 12.010 93,527 18.120 11.290
Cogeco Communications CCA-T 69.600 -0.130 -0.19 16:00 69.910 69.390 72,274 95.210 63.600
CCL Industries CCL.B-T 66.070 -0.540 -0.81 16:00 66.500 65.950 164,318 67.740 53.000
Cathedral Energy Services CET-T 1.200 0.010 0.84 15:54 1.210 1.190 30,788 2.020 0.960
CES Energy Solutions CEU-T 4.840 0.060 1.26 16:00 4.840 4.730 660,512 7.340 4.390
CES Energy Solutions CEU-T 4.840 0.060 1.26 16:00 4.840 4.730 660,512 7.340 4.390
Canaccord Genuity Group CF-T 7.360 -0.020 -0.27 16:00 7.420 7.250 87,005 7.490 4.080
Calfrac Well Services CFW-T 5.470 -0.080 -1.44 16:00 5.660 5.440 250,972 8.350 2.850
Canfor Pulp Products CFX-T - - - - - - - - -
Chemtrade Logistics Inc Fd CHE.UN-T 15.200 -0.450 -2.88 16:00 15.770 15.200 237,793 20.020 14.380
Chorus Aviation Inc. CHR-T 7.270 -0.320 -4.22 16:00 7.610 7.260 406,517 9.860 6.770
Colliers International Group CIGI-T 108.240 -0.880 -0.81 16:00 109.010 107.000 40,809 109.870 58.510
Alcanna Inc. CLIQ-T 8.950 -0.010 -0.11 16:00 9.040 8.930 31,470 12.950 8.490
Celestica Inc. CLS-T 16.150 -0.320 -1.94 16:00 16.430 16.150 98,811 17.530 12.270
Copper Mountain Mining CMMC-T 1.150 0.000 0.00 16:00 1.170 1.150 97,389 1.850 0.900
Cequence Energy CQE-T 0.100 -0.005 -4.76 14:37 0.105 0.100 378,260 0.195 0.040
Crew Energy Inc. CR-T 2.270 -0.010 -0.44 16:00 2.310 2.240 291,344 4.710 1.370
Crombie REIT CRR.UN-T 13.110 0.000 0.00 16:00 13.120 13.060 112,462 14.070 12.140
Capstone Mining CS-T 0.920 0.010 1.10 16:00 0.940 0.920 280,623 1.620 0.890
Canexus Corporation CUS-T 1.640 0.000 0.00 Jun 11 0.000 0.000 0 1.640 1.640
CanWel Building Materials CWX-T 6.580 -0.070 -1.05 16:00 6.670 6.550 195,254 7.500 5.890