Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 181.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of January 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Absolute Software ABT-T 6.950 0.020 0.29 12:23 6.950 6.870 21,100 8.820 6.580
Air Canada AC-T 22.980 -0.090 -0.39 12:23 23.290 22.580 849,291 28.700 12.490
Alaris Royalty AD-T 20.110 -0.100 -0.49 12:23 20.355 20.070 43,732 23.840 17.900
Acadian Timber Corp. ADN-T 19.100 0.100 0.53 11:28 19.160 19.050 737 20.120 17.000
Ag Growth International AFN-T 58.300 -0.210 -0.36 12:13 59.090 58.290 11,249 60.260 47.080
AGF Management AGF.B-T 7.800 -0.010 -0.13 12:14 7.850 7.750 10,518 8.470 5.810
AGT Food and Ingredients AGT-T 22.320 0.060 0.27 12:21 22.460 22.150 15,496 37.460 17.850
Altus Group AIF-T 35.350 0.310 0.88 12:21 35.530 35.080 335,317 37.890 25.250
Aimia Inc. AIM-T 4.040 0.000 0.00 12:22 4.110 4.000 521,594 9.490 1.400
Asanko Gold Inc. AKG-T 1.080 -0.020 -1.82 12:03 1.110 1.060 540,491 5.070 0.550
Alio Gold Inc. ALO-T 4.530 -0.140 -3.00 12:19 4.690 4.490 46,395 7.990 3.600
Altius Minerals Corp ALS-T 15.050 0.090 0.60 12:22 15.100 14.770 25,767 15.580 10.050
Almaden Minerals Ltd. AMM-T 1.200 0.000 0.00 12:20 1.200 1.200 3,200 2.330 0.920
Algonquin Power & Utilities AQN-T 13.555 0.295 2.22 12:22 13.565 13.260 741,491 14.400 11.150
Argonaut Gold AR-T 2.770 -0.020 -0.72 12:22 2.810 2.670 278,722 2.920 1.760
Aecon Group ARE-T 19.870 -0.040 -0.20 12:22 19.910 19.730 388,788 20.040 14.130
ATS Automation Tooling Systems ATA-T 17.060 0.340 2.03 12:23 17.070 16.740 256,319 17.030 11.230
Avalon Advanced Materials AVL-T 0.150 0.000 0.00 09:41 0.150 0.145 2,402 0.225 0.110
Alexco Resource AXR-T 2.070 0.050 2.48 12:20 2.120 2.020 48,394 2.660 1.410
Alexco Resource AXR-T 2.070 0.050 2.48 12:20 2.120 2.020 48,394 2.660 1.410
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 2.650 0.130
Badger Daylighting BAD-T 27.460 0.920 3.47 12:19 28.730 26.560 248,176 36.220 21.510
Cott Corp. BCB-T 21.050 0.660 3.24 12:24 21.250 20.410 144,888 22.750 13.520
Black Diamond Group BDI-T 2.910 -0.090 -3.00 12:23 2.990 2.910 158,537 5.880 1.550
Bird Construction Inc. BDT-T 9.830 0.030 0.31 12:19 9.880 9.770 8,887 10.675 7.740
Bonterra Energy Corp. BNE-T 14.350 -0.080 -0.55 12:23 14.550 14.100 111,942 26.890 13.440
Boston Pizza Royalties BPF.UN-T 21.650 -0.020 -0.09 11:48 21.880 21.500 10,220 23.500 20.520
Belo Sun Mining BSX-T 0.335 0.000 0.00 12:04 0.345 0.335 103,797 1.140 0.290
Bellatrix Exploration BXE-T 2.000 -0.010 -0.50 12:18 2.050 1.980 140,435 6.200 1.820
Cara Operations CARA-T 26.000 0.680 2.69 12:07 26.000 25.310 5,650 27.470 21.200
Cascades Inc. CAS-T 13.680 -0.090 -0.65 12:12 13.820 13.510 69,934 18.200 11.440
Cogeco Communications CCA-T 77.870 -0.120 -0.15 12:22 78.650 77.500 45,695 95.210 68.690
CCL Industries CCL.B-T 57.370 0.120 0.21 12:22 57.590 57.190 64,034 71.320 51.042
Cathedral Energy Services CET-T 1.830 0.060 3.39 12:17 1.830 1.750 136,103 2.020 0.830
CES Energy Solutions CEU-T 6.400 -0.020 -0.31 12:23 6.400 6.260 177,305 8.650 4.940
CES Energy Solutions CEU-T 6.400 -0.020 -0.31 12:23 6.400 6.260 177,305 8.650 4.940
Canaccord Genuity Group CF-T 6.740 0.030 0.45 12:23 6.850 6.660 134,660 6.750 4.080
Calfrac Well Services CFW-T 6.800 -0.200 -2.86 12:20 7.000 6.770 130,876 7.330 2.230
Canfor Pulp Products CFX-T 14.250 0.250 1.79 12:22 14.250 13.930 13,871 14.580 10.080
Chemtrade Logistics Inc Fd CHE.UN-T 17.320 -0.180 -1.03 12:23 17.500 17.250 154,191 20.020 17.050
Chorus Aviation Inc. CHR-T 9.570 0.180 1.92 12:22 9.590 9.420 189,254 9.800 6.950
Colliers International Group CIGI-T 77.290 1.280 1.68 12:21 77.600 76.140 6,150 80.090 46.290
Celestica Inc. CLS-T 13.860 0.190 1.39 12:23 13.930 13.680 134,539 19.940 12.620
Copper Mountain Mining CMMC-T 1.435 0.005 0.35 12:11 1.440 1.420 92,065 1.850 0.720
Cequence Energy CQE-T 0.090 0.000 0.00 12:09 0.090 0.085 558,500 0.360 0.075
Crew Energy Inc. CR-T 2.660 -0.040 -1.48 12:16 2.720 2.640 1,268,731 6.440 2.600
Crombie REIT CRR.UN-T 13.580 0.170 1.27 12:20 13.590 13.400 33,339 14.910 13.230
Capstone Mining CS-T 1.520 -0.010 -0.65 12:23 1.540 1.510 71,808 1.810 0.770
Canexus Corporation CUS-T 1.640 0.000 0.00 Mar 13 0.000 0.000 0 1.650 1.620
CanWel Building Materials CWX-T 7.070 -0.010 -0.14 12:21 7.090 7.040 55,567 7.500 5.750