Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 179.

Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company	Symbol	As of April 24, 2018
		Latest Price	Change		Time	High	Low	Volume	52 Weeks
			Net	%					High	Low
Absolute Software	ABT-T	6.880	0.110	1.62	15:59	6.980	6.770	26,900	8.820	6.060
Air Canada	AC-T	25.600	-0.120	-0.47	16:00	26.160	25.420	667,440	29.110	12.490
Alaris Royalty	AD-T	17.240	-0.180	-1.03	16:00	17.540	17.240	135,420	23.450	16.240
Acadian Timber Corp.	ADN-T	19.390	0.140	0.73	15:37	19.500	19.020	8,594	20.120	17.550
Ag Growth International	AFN-T	52.900	-0.100	-0.19	16:00	53.050	52.650	26,558	60.630	47.080
AGF Management	AGF.B-T	6.590	0.000	0.00	16:00	6.800	6.540	65,284	8.470	6.070
AGT Food and Ingredients	AGT-T	16.340	-0.090	-0.55	16:00	16.660	16.300	57,063	32.480	14.750
Altus Group	AIF-T	32.240	0.150	0.47	16:00	32.600	32.010	34,669	37.890	25.250
Aimia Inc.	AIM-T	1.750	-0.020	-1.13	16:00	1.790	1.730	258,699	9.210	1.400
Asanko Gold Inc.	AKG-T	1.500	0.050	3.45	16:00	1.540	1.460	536,521	3.410	0.550
Alio Gold Inc.	ALO-T	2.520	0.000	0.00	16:00	2.590	2.520	93,577	7.990	2.230
Altius Minerals Corp	ALS-T	14.010	0.040	0.29	16:00	14.170	13.960	13,002	15.580	10.050
Almaden Minerals Ltd.	AMM-T	1.050	0.010	0.96	14:29	1.050	1.020	4,500	2.150	0.920
Algonquin Power & Utilities	AQN-T	12.490	-0.070	-0.56	16:00	12.540	12.410	665,619	14.400	12.180
Argonaut Gold	AR-T	2.410	0.040	1.69	16:00	2.435	2.360	658,148	2.920	1.760
Aecon Group	ARE-T	17.960	-0.060	-0.33	16:00	18.030	17.960	119,513	20.060	14.130
ATS Automation Tooling Systems	ATA-T	17.770	-0.100	-0.56	16:00	18.000	17.750	198,218	18.100	11.230
Avalon Advanced Materials	AVL-T	0.120	0.000	0.00	15:59	0.120	0.120	82,120	0.165	0.110
Alexco Resource	AXR-T	1.960	0.020	1.03	15:57	1.960	1.880	29,952	2.280	1.410
Alexco Resource	AXR-T	1.960	0.020	1.03	15:57	1.960	1.880	29,952	2.280	1.410
Banro Corp.	BAA-T	0.150	0.000	0.00	Nov 20	0.000	0.000	0	1.850	0.130
Badger Daylighting	BAD-T	25.780	-1.900	-6.86	16:00	27.950	25.420	235,238	35.910	21.510
Cott Corp.	BCB-T	18.540	0.040	0.22	16:00	18.900	18.470	231,876	22.750	16.540
Black Diamond Group	BDI-T	2.470	-0.010	-0.40	15:59	2.550	2.450	34,016	3.890	1.550
Bird Construction Inc.	BDT-T	8.490	-0.060	-0.70	16:00	8.620	8.420	15,990	10.400	7.740
Bonterra Energy Corp.	BNE-T	15.520	-0.040	-0.26	16:00	15.760	15.270	215,995	20.610	12.260
Boston Pizza Royalties	BPF.UN-T	20.050	-0.030	-0.15	15:48	20.070	19.920	14,578	23.480	19.360
Belo Sun Mining	BSX-T	0.330	0.000	0.00	15:45	0.350	0.330	166,430	0.740	0.290
Bellatrix Exploration	BXE-T	1.660	-0.040	-2.35	16:00	1.730	1.630	195,816	5.250	1.240
Cara Operations	CARA-T	27.180	0.190	0.70	16:00	27.530	26.530	29,802	29.880	21.200
Cascades Inc.	CAS-T	12.720	-0.090	-0.70	16:15	12.950	12.720	323,940	18.200	12.200
Cogeco Communications	CCA-T	68.540	-0.140	-0.20	16:00	68.740	68.165	106,112	95.210	66.040
CCL Industries	CCL.B-T	62.510	-0.230	-0.37	16:00	63.280	62.080	150,471	71.320	53.000
Cathedral Energy Services	CET-T	1.560	-0.030	-1.89	16:00	1.620	1.540	68,875	2.020	0.830
CES Energy Solutions	CEU-T	6.150	-0.020	-0.32	16:00	6.350	6.140	791,812	7.500	4.940
CES Energy Solutions	CEU-T	6.150	-0.020	-0.32	16:00	6.350	6.140	791,812	7.500	4.940
Canaccord Genuity Group	CF-T	5.900	-0.090	-1.50	16:00	6.090	5.870	102,036	7.490	4.080
Calfrac Well Services	CFW-T	5.960	-0.240	-3.87	16:00	6.320	5.930	825,112	7.490	2.230
Canfor Pulp Products	CFX-T	17.990	0.500	2.86	16:00	18.220	17.500	52,100	17.600	11.150
Chemtrade Logistics Inc Fd	CHE.UN-T	14.600	-0.480	-3.18	16:00	15.080	14.560	184,422	20.020	14.750
Chorus Aviation Inc.	CHR-T	7.980	-0.220	-2.68	16:15	8.210	7.950	630,302	9.860	7.150
Colliers International Group	CIGI-T	88.960	-0.280	-0.31	16:00	89.690	88.610	106,004	91.360	58.510
Celestica Inc.	CLS-T	13.540	0.220	1.65	16:00	13.570	13.390	275,564	19.940	12.270
Copper Mountain Mining	CMMC-T	1.380	0.030	2.22	16:00	1.390	1.360	602,878	1.850	0.720
Cequence Energy	CQE-T	0.050	0.000	0.00	15:48	0.055	0.050	275,527	0.270	0.040
Crew Energy Inc.	CR-T	2.600	-0.030	-1.14	16:00	2.740	2.520	938,290	4.940	1.370
Crombie REIT	CRR.UN-T	12.280	-0.100	-0.81	16:00	12.380	12.250	146,417	14.910	12.300
Capstone Mining	CS-T	1.210	0.010	0.83	16:00	1.240	1.200	275,480	1.620	0.770
Canexus Corporation	CUS-T	1.640	0.000	0.00	Mar 13	0.000	0.000	0	1.640	1.640
CanWel Building Materials	CWX-T	6.570	0.070	1.08	16:00	6.660	6.480	149,915	7.500	5.835