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 15, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Absolute Software ABT-T 7.730 0.300 4.04 16:00 7.930 7.390 229,851 8.820 6.060
Air Canada AC-T 24.510 0.200 0.82 16:20 24.760 24.250 1,509,152 29.110 20.330
Alaris Royalty AD-T 19.370 0.080 0.41 16:00 19.510 19.260 70,803 21.240 15.300
Acadian Timber Corp. ADN-T 17.380 -0.210 -1.19 15:31 17.670 17.380 14,572 20.240 17.460
Ag Growth International AFN-T 59.690 0.120 0.20 15:59 60.090 59.120 32,738 64.720 47.080
AGF Management AGF.B-T 5.510 0.040 0.73 16:00 5.580 5.480 39,058 8.470 5.365
AGT Food and Ingredients AGT-T 17.710 -0.040 -0.23 16:00 17.800 17.610 53,650 23.910 13.000
Altus Group AIF-T 28.410 0.270 0.96 16:00 28.570 27.750 45,150 37.890 27.380
Aimia Inc. AIM-T 3.970 0.020 0.51 16:00 4.000 3.870 243,578 4.600 1.485
Asanko Gold Inc. AKG-T 1.070 0.000 0.00 16:00 1.120 1.070 167,267 1.790 0.550
Alio Gold Inc. ALO-T 1.050 0.000 0.00 15:58 1.160 1.050 627,004 5.460 0.810
Altius Minerals Corp ALS-T 13.370 0.700 5.52 16:00 13.500 12.770 86,130 15.580 11.500
Almaden Minerals Ltd. AMM-T 0.720 0.070 10.77 15:44 0.720 0.670 138,369 1.480 0.630
Algonquin Power & Utilities AQN-T 12.820 0.000 0.00 16:00 12.920 12.765 777,193 14.400 12.180
Argonaut Gold AR-T 1.660 -0.060 -3.49 16:00 1.760 1.640 239,038 2.865 1.400
Aecon Group ARE-T 16.190 -0.140 -0.86 16:00 16.430 16.010 293,796 20.060 14.270
ATS Automation Tooling Systems ATA-T 21.090 -0.150 -0.71 16:20 21.360 20.900 246,150 24.670 13.690
Avalon Advanced Materials AVL-T 0.070 0.000 0.00 15:59 0.075 0.065 200,378 0.155 0.065
Alexco Resource AXR-T 1.430 0.030 2.14 15:59 1.490 1.430 200,500 2.180 1.300
Alexco Resource AXR-T 1.430 0.030 2.14 15:59 1.490 1.430 200,500 2.180 1.300
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 0.590 0.130
Badger Daylighting BAD-T 27.230 -0.700 -2.51 16:00 28.000 26.985 112,759 32.710 22.370
Cott Corp. BCB-T 19.220 -0.080 -0.41 16:20 19.310 19.050 100,323 22.750 17.810
Black Diamond Group BDI-T 3.720 0.000 0.00 16:00 3.760 3.620 70,511 3.960 1.820
Bird Construction Inc. BDT-T 7.500 -0.180 -2.34 16:00 7.730 7.460 34,467 10.400 7.100
Bonterra Energy Corp. BNE-T 16.770 -0.660 -3.79 16:00 17.450 16.720 114,465 20.290 12.260
Boston Pizza Royalties BPF.UN-T 17.200 0.040 0.23 15:58 17.360 17.070 45,982 22.480 16.240
Belo Sun Mining BSX-T 0.200 -0.005 -2.44 15:59 0.205 0.200 50,000 0.560 0.165
Bellatrix Exploration BXE-T 1.330 -0.010 -0.75 16:00 1.370 1.310 181,936 3.490 1.070
Cascades Inc. CAS-T 11.220 0.160 1.45 16:00 11.280 10.940 182,610 16.670 10.470
Cogeco Communications CCA-T 65.550 1.100 1.71 16:00 65.870 64.380 60,158 94.660 62.810
CCL Industries CCL.B-T 55.150 0.060 0.11 16:00 55.280 54.570 223,869 67.740 53.000
Cathedral Energy Services CET-T 0.730 -0.010 -1.35 15:48 0.750 0.720 24,700 2.020 0.660
CES Energy Solutions CEU-T 3.710 -0.170 -4.38 16:00 3.980 3.685 603,579 7.340 3.610
CES Energy Solutions CEU-T 3.710 -0.170 -4.38 16:00 3.980 3.685 603,579 7.340 3.610
Canaccord Genuity Group CF-T 6.490 0.020 0.31 16:00 6.540 6.300 149,858 7.490 4.080
Calfrac Well Services CFW-T 4.030 0.040 1.00 16:00 4.090 3.950 185,517 8.350 3.900
Canfor Pulp Products CFX-T 23.580 -0.040 -0.17 16:00 23.740 23.220 90,865 28.120 12.680
Chemtrade Logistics Inc Fd CHE.UN-T 14.060 -0.100 -0.71 16:00 14.240 14.000 133,096 19.890 14.100
Chorus Aviation Inc. CHR-T 6.880 -0.090 -1.29 16:00 7.040 6.880 296,674 9.860 6.770
Colliers International Group CIGI-T 88.090 1.610 1.86 16:00 88.200 86.270 99,266 109.870 67.600
Alcanna Inc. CLIQ-T 10.000 -0.050 -0.50 15:59 10.160 9.720 114,495 12.950 8.490
Celestica Inc. CLS-T 13.820 -0.210 -1.50 16:00 14.275 13.810 143,649 16.500 12.270
Copper Mountain Mining CMMC-T 1.170 0.070 6.36 15:59 1.170 1.090 230,411 1.850 0.980
Cequence Energy CQE-T 0.045 0.000 0.00 15:54 0.050 0.045 167,500 0.145 0.040
Crew Energy Inc. CR-T 1.560 -0.040 -2.50 16:00 1.630 1.520 941,208 4.610 1.370
Crombie REIT CRR.UN-T 12.600 0.020 0.16 16:00 12.670 12.550 49,658 14.070 12.140
Capstone Mining CS-T 0.660 0.010 1.54 16:00 0.680 0.650 769,000 1.620 0.640
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 5.050 -0.170 -3.26 16:00 5.360 5.030 235,569 7.500 5.020