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