Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 184.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of November 17, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Absolute Software ABT-T 7.000 0.010 0.14 16:16 7.060 6.950 58,300 8.820 5.980
Air Canada AC-T 24.450 0.410 1.71 16:16 24.540 23.800 1,835,449 28.700 12.490
Alaris Royalty AD-T 18.470 -0.270 -1.44 16:00 18.790 18.330 183,747 24.390 17.900
Acadian Timber Corp. ADN-T 18.950 -0.050 -0.26 15:50 19.040 18.820 18,941 20.120 17.000
Ag Growth International AFN-T 50.820 0.390 0.77 16:00 51.330 50.360 51,639 60.260 47.080
AGF Management AGF.B-T 8.210 -0.020 -0.24 16:00 8.290 8.170 78,007 8.470 4.960
AGT Food and Ingredients AGT-T 19.940 0.510 2.62 16:00 19.980 19.590 54,889 37.540 17.850
Altus Group AIF-T 35.530 -0.090 -0.25 16:16 35.660 35.300 29,162 37.890 25.250
Aimia Inc. AIM-T 3.470 0.090 2.66 16:00 3.480 3.350 1,347,519 9.490 1.400
Asanko Gold Inc. AKG-T 1.020 0.010 0.99 16:00 1.040 1.010 1,639,909 5.070 0.990
Alio Gold Inc. ALO-T 4.330 0.150 3.59 16:00 4.480 4.180 103,835 7.990 3.700
Altius Minerals Corp ALS-T 11.970 0.260 2.22 16:00 12.220 11.760 34,172 14.060 10.050
Almaden Minerals Ltd. AMM-T 1.170 0.080 7.34 14:57 1.170 1.090 15,550 2.330 1.010
Algonquin Power & Utilities AQN-T 14.170 0.120 0.85 16:00 14.270 14.060 1,627,169 14.350 10.570
Argonaut Gold AR-T 2.560 0.010 0.39 16:16 2.610 2.510 631,734 2.980 1.480
Aecon Group ARE-T 19.590 0.010 0.05 16:00 19.700 19.520 165,514 19.820 14.090
ATS Automation Tooling Systems ATA-T 15.050 -0.040 -0.27 16:16 15.180 14.980 170,508 15.540 9.530
Avalon Advanced Materials AVL-T 0.125 0.010 8.70 15:29 0.130 0.120 343,300 0.225 0.110
Alexco Resource AXR-T 1.570 0.070 4.67 15:59 1.580 1.510 67,000 2.660 1.410
Alexco Resource AXR-T 1.570 0.070 4.67 15:59 1.580 1.510 67,000 2.660 1.410
Banro Corp. BAA-T 0.160 0.010 6.67 15:36 0.160 0.145 236,504 3.000 0.130
Badger Daylighting BAD-T 28.030 -0.310 -1.09 16:00 28.590 27.850 69,673 36.220 21.510
Cott Corp. BCB-T 21.650 0.600 2.85 16:00 21.700 21.100 255,597 21.460 13.420
Black Diamond Group BDI-T 2.110 0.020 0.96 15:59 2.130 2.040 155,174 5.880 1.550
Bird Construction Inc. BDT-T 9.880 0.020 0.20 16:00 10.000 9.700 30,821 10.675 7.740
Bonterra Energy Corp. BNE-T 14.350 -0.040 -0.28 16:00 14.770 14.220 242,760 29.760 13.440
Boston Pizza Royalties BPF.UN-T 22.310 0.020 0.09 16:16 22.450 21.990 38,545 23.500 20.520
Belo Sun Mining BSX-T 0.465 -0.010 -2.11 15:57 0.465 0.450 131,755 1.140 0.450
Bellatrix Exploration BXE-T 2.730 0.080 3.02 16:00 2.750 2.690 94,646 6.950 2.650
Cara Operations CARA-T 24.820 0.810 3.37 16:00 25.080 23.940 27,539 27.470 21.200
Cascades Inc. CAS-T 12.700 0.150 1.20 16:00 12.740 12.580 123,728 18.200 10.950
Cogeco Communications CCA-T 89.620 0.750 0.84 16:16 90.000 88.430 120,698 95.210 62.070
CCL Industries CCL.B-T 59.440 -0.500 -0.83 16:16 60.160 59.280 181,135 71.320 43.328
Cathedral Energy Services CET-T 1.700 0.020 1.19 15:56 1.740 1.680 103,557 2.020 0.345
CES Energy Solutions CEU-T 6.170 0.040 0.65 16:00 6.270 6.130 263,828 8.650 4.940
CES Energy Solutions CEU-T 6.170 0.040 0.65 16:00 6.270 6.130 263,828 8.650 4.940
Canaccord Genuity Group CF-T 4.500 -0.030 -0.66 16:00 4.510 4.420 97,247 6.680 3.670
Calfrac Well Services CFW-T 5.960 0.160 2.76 16:00 6.100 5.880 477,549 6.100 2.230
Canfor Pulp Products CFX-T 14.050 -0.010 -0.07 16:00 14.180 14.050 6,317 14.440 9.760
Chemtrade Logistics Inc Fd CHE.UN-T 19.490 0.260 1.35 16:00 19.540 19.250 37,808 20.020 17.050
Chorus Aviation Inc. CHR-T 9.780 0.020 0.20 16:00 9.800 9.710 385,150 9.800 6.210
Colliers International Group CIGI-T 77.450 0.250 0.32 16:00 77.870 77.130 36,520 78.000 45.970
Celestica Inc. CLS-T 13.690 0.140 1.03 16:00 13.750 13.540 391,532 19.940 12.620
Copper Mountain Mining CMMC-T 1.610 -0.030 -1.83 16:00 1.670 1.570 856,344 1.850 0.640
Cequence Energy CQE-T 0.110 0.005 4.76 15:24 0.110 0.105 133,775 0.370 0.105
Crew Energy Inc. CR-T 4.060 0.030 0.74 16:00 4.120 4.040 606,829 8.100 3.400
Crombie REIT CRR.UN-T 13.970 -0.050 -0.36 16:00 14.030 13.890 68,876 14.910 13.200
Capstone Mining CS-T 1.420 0.020 1.43 16:16 1.430 1.400 533,365 1.810 0.770
Canexus Corporation CUS-T 1.640 0.000 0.00 Mar 13 0.000 0.000 0 1.650 1.500
CanWel Building Materials CWX-T 6.810 0.000 0.00 16:00 6.870 6.780 170,434 6.850 5.230