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 October 19, 2018
		Latest Price	Change		Time	High	Low	Volume	52 Weeks
			Net	%					High	Low
Absolute Software	ABT-T	7.940	-0.020	-0.25	15:59	8.130	7.880	113,518	8.820	6.060
Air Canada	AC-T	24.190	-0.220	-0.90	16:00	24.700	23.980	1,408,050	29.110	20.330
Alaris Royalty	AD-T	19.940	0.030	0.15	16:16	20.240	19.870	146,276	21.140	15.300
Acadian Timber Corp.	ADN-T	17.660	0.070	0.40	15:59	17.700	17.550	11,092	20.240	17.330
Ag Growth International	AFN-T	59.490	-0.510	-0.85	15:59	60.520	59.220	32,714	64.720	47.080
AGF Management	AGF.B-T	5.670	-0.030	-0.53	16:00	5.770	5.630	105,644	8.470	5.365
AGT Food and Ingredients	AGT-T	17.750	0.160	0.91	15:59	17.860	17.610	16,042	23.910	13.000
Altus Group	AIF-T	28.410	0.050	0.18	16:00	28.570	28.110	97,164	37.890	27.380
Aimia Inc.	AIM-T	4.000	0.010	0.25	16:00	4.030	3.980	369,745	4.600	1.485
Asanko Gold Inc.	AKG-T	1.060	-0.010	-0.93	16:00	1.090	1.060	54,742	1.790	0.550
Alio Gold Inc.	ALO-T	1.030	-0.010	-0.96	16:00	1.080	1.030	153,746	5.340	0.810
Altius Minerals Corp	ALS-T	13.320	-0.110	-0.82	16:00	13.480	13.180	35,589	15.580	11.500
Almaden Minerals Ltd.	AMM-T	0.710	0.000	0.00	14:32	0.720	0.710	4,500	1.450	0.630
Algonquin Power & Utilities	AQN-T	13.280	0.080	0.61	16:00	13.410	13.220	1,454,334	14.400	12.180
Argonaut Gold	AR-T	1.570	-0.040	-2.48	16:00	1.630	1.560	64,242	2.865	1.400
Aecon Group	ARE-T	16.550	0.070	0.42	16:00	16.720	16.470	458,293	20.060	14.270
ATS Automation Tooling Systems	ATA-T	21.420	0.210	0.99	16:16	21.870	21.160	381,363	24.670	13.690
Avalon Advanced Materials	AVL-T	0.065	0.000	0.00	15:59	0.070	0.065	483,289	0.155	0.065
Alexco Resource	AXR-T	1.400	0.000	0.00	15:34	1.410	1.390	9,100	2.180	1.300
Alexco Resource	AXR-T	1.400	0.000	0.00	15:34	1.410	1.390	9,100	2.180	1.300
Banro Corp.	BAA-T	0.150	0.000	0.00	Nov 20	0.000	0.000	0	0.480	0.130
Badger Daylighting	BAD-T	27.020	0.760	2.89	16:00	27.980	26.990	300,282	32.710	22.370
Cott Corp.	BCB-T	19.330	-0.050	-0.26	16:00	19.510	19.190	223,766	22.750	17.810
Black Diamond Group	BDI-T	3.470	-0.080	-2.25	15:59	3.580	3.430	26,446	3.960	1.820
Bird Construction Inc.	BDT-T	7.260	-0.040	-0.55	16:00	7.330	7.200	33,115	10.400	7.100
Bonterra Energy Corp.	BNE-T	16.600	0.360	2.22	16:00	16.820	16.460	88,138	20.290	12.260
Boston Pizza Royalties	BPF.UN-T	17.210	0.260	1.53	16:00	17.250	16.990	26,240	22.480	16.240
Belo Sun Mining	BSX-T	0.205	0.005	2.50	15:58	0.215	0.205	48,979	0.530	0.165
Bellatrix Exploration	BXE-T	1.230	0.000	0.00	15:58	1.270	1.220	270,846	3.490	1.070
Cascades Inc.	CAS-T	11.090	0.040	0.36	16:00	11.290	11.040	110,623	16.670	10.470
Cogeco Communications	CCA-T	69.350	2.020	3.00	16:00	69.510	67.390	108,437	94.660	62.810
CCL Industries	CCL.B-T	55.830	0.780	1.42	16:00	55.870	55.120	368,945	67.740	53.000
Cathedral Energy Services	CET-T	0.735	-0.005	-0.68	15:41	0.735	0.720	101,500	2.020	0.660
CES Energy Solutions	CEU-T	3.610	0.010	0.28	16:00	3.775	3.595	581,878	7.340	3.570
CES Energy Solutions	CEU-T	3.610	0.010	0.28	16:00	3.775	3.595	581,878	7.340	3.570
Canaccord Genuity Group	CF-T	6.720	0.090	1.36	16:00	6.770	6.630	113,997	7.490	4.080
Calfrac Well Services	CFW-T	4.020	-0.050	-1.23	16:00	4.230	3.960	233,624	8.350	3.880
Canfor Pulp Products	CFX-T	23.000	0.250	1.10	16:00	23.440	22.700	179,285	28.120	12.680
Chemtrade Logistics Inc Fd	CHE.UN-T	14.250	0.050	0.35	16:00	14.410	14.190	210,475	19.890	14.000
Chorus Aviation Inc.	CHR-T	6.910	0.090	1.32	16:00	6.940	6.860	183,540	9.860	6.770
Colliers International Group	CIGI-T	87.950	0.190	0.22	16:00	88.430	86.650	135,355	109.870	67.910
Alcanna Inc.	CLIQ-T	10.350	-0.030	-0.29	16:00	10.720	10.210	48,316	12.950	8.490
Celestica Inc.	CLS-T	14.370	-0.170	-1.17	16:16	14.660	14.370	172,903	16.500	12.270
Copper Mountain Mining	CMMC-T	1.110	-0.010	-0.89	13:52	1.130	1.110	22,992	1.850	0.980
Cequence Energy	CQE-T	0.045	0.000	0.00	12:04	0.045	0.040	174,500	0.130	0.040
Crew Energy Inc.	CR-T	1.430	0.000	0.00	16:00	1.520	1.420	1,232,172	4.610	1.370
Crombie REIT	CRR.UN-T	12.960	0.200	1.57	16:00	13.030	12.800	90,437	14.070	12.140
Capstone Mining	CS-T	0.610	-0.010	-1.61	15:59	0.630	0.610	154,211	1.620	0.610
Canexus Corporation	CUS-T	1.640	0.000	0.00	May 28	0.000	0.000	0	1.640	1.640
CanWel Building Materials	CWX-T	5.130	0.080	1.58	16:00	5.130	5.050	147,841	7.500	5.000