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 July 13, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Absolute Software ABT-T 7.250 0.000 0.00 15:58 7.320 7.200 31,858 8.820 6.060
Air Canada AC-T 20.840 -0.070 -0.33 16:16 21.130 20.740 830,434 29.110 18.640
Alaris Royalty AD-T 15.710 -0.600 -3.68 16:00 16.280 15.650 265,576 23.000 15.300
Acadian Timber Corp. ADN-T 19.810 0.180 0.92 15:59 19.830 19.650 6,108 20.240 18.050
Ag Growth International AFN-T 55.490 -0.400 -0.72 15:59 55.900 55.450 9,369 60.630 47.080
AGF Management AGF.B-T 6.660 -0.010 -0.15 16:00 6.690 6.610 18,015 8.470 6.070
AGT Food and Ingredients AGT-T - - - - - - - - -
Altus Group AIF-T 29.320 -0.540 -1.81 16:00 29.830 29.230 19,139 37.890 25.250
Aimia Inc. AIM-T 2.360 0.030 1.29 16:00 2.360 2.310 152,915 4.330 1.400
Asanko Gold Inc. AKG-T 1.480 -0.020 -1.33 16:00 1.520 1.480 94,233 2.090 0.550
Alio Gold Inc. ALO-T 1.900 0.000 0.00 16:00 1.910 1.880 41,463 6.050 1.760
Altius Minerals Corp ALS-T 13.080 0.220 1.71 16:00 13.080 12.840 27,907 15.580 10.590
Almaden Minerals Ltd. AMM-T 0.940 0.000 0.00 15:07 0.940 0.940 18,364 1.610 0.910
Algonquin Power & Utilities AQN-T 12.600 -0.090 -0.71 16:00 12.740 12.460 862,102 14.400 12.180
Argonaut Gold AR-T 2.190 -0.010 -0.45 16:00 2.230 2.180 188,733 2.920 2.090
Aecon Group ARE-T 15.120 0.110 0.73 16:16 15.290 14.970 212,967 20.060 14.130
ATS Automation Tooling Systems ATA-T 19.390 -0.210 -1.07 16:00 19.580 19.230 58,921 21.100 11.990
Avalon Advanced Materials AVL-T 0.085 0.000 0.00 15:47 0.090 0.080 223,902 0.160 0.085
Alexco Resource AXR-T 1.760 -0.010 -0.56 15:20 1.780 1.740 36,100 2.280 1.410
Alexco Resource AXR-T 1.760 -0.010 -0.56 15:20 1.780 1.740 36,100 2.280 1.410
Banro Corp. BAA-T 0.150 0.000 0.00 Nov 20 0.000 0.000 0 0.860 0.130
Badger Daylighting BAD-T 30.080 -0.140 -0.46 16:00 30.410 29.990 60,246 33.500 22.370
Cott Corp. BCB-T 22.050 0.100 0.46 16:00 22.090 21.810 224,021 22.750 17.810
Black Diamond Group BDI-T 3.860 0.020 0.52 16:00 3.900 3.840 68,357 3.900 1.550
Bird Construction Inc. BDT-T 7.400 0.160 2.21 16:00 7.450 7.160 82,130 10.400 7.100
Bonterra Energy Corp. BNE-T 18.210 0.140 0.77 16:00 18.370 18.010 66,561 18.500 12.260
Boston Pizza Royalties BPF.UN-T 19.380 -0.060 -0.31 15:59 19.550 19.360 25,523 23.210 19.360
Belo Sun Mining BSX-T 0.235 -0.010 -4.08 15:53 0.245 0.235 131,150 0.710 0.195
Bellatrix Exploration BXE-T 1.290 0.020 1.57 16:00 1.310 1.270 255,194 3.840 1.240
Cascades Inc. CAS-T 11.520 -0.440 -3.68 16:00 11.970 11.290 802,813 18.200 11.550
Cogeco Communications CCA-T 71.560 0.630 0.89 16:00 71.740 70.550 111,254 95.210 63.600
CCL Industries CCL.B-T 64.940 0.100 0.15 16:00 65.250 64.840 225,039 67.740 53.000
Cathedral Energy Services CET-T - - - - - - - - -
CES Energy Solutions CEU-T 4.780 0.150 3.24 16:00 4.780 4.620 560,345 7.340 4.390
CES Energy Solutions CEU-T 4.780 0.150 3.24 16:00 4.780 4.620 560,345 7.340 4.390
Canaccord Genuity Group CF-T 7.400 0.010 0.14 16:00 7.430 7.330 92,952 7.490 4.080
Calfrac Well Services CFW-T 5.780 -0.020 -0.34 16:00 5.950 5.670 422,185 8.350 2.630
Canfor Pulp Products CFX-T 25.940 0.140 0.54 16:00 26.070 25.840 34,376 26.260 11.800
Chemtrade Logistics Inc Fd CHE.UN-T 15.880 0.030 0.19 16:00 16.020 15.790 145,371 20.020 14.380
Chorus Aviation Inc. CHR-T 7.120 -0.060 -0.84 16:00 7.200 7.110 205,811 9.860 6.770
Colliers International Group CIGI-T 107.060 -0.020 -0.02 16:00 108.380 106.120 204,523 108.390 58.510
Alcanna Inc. CLIQ-T 9.120 0.000 0.00 16:00 9.180 9.060 20,368 12.950 8.490
Celestica Inc. CLS-T 16.020 -0.140 -0.87 16:16 16.390 16.000 195,447 17.840 12.270
Copper Mountain Mining CMMC-T 1.180 0.030 2.61 16:00 1.190 1.150 92,606 1.850 0.820
Cequence Energy CQE-T 0.100 0.010 11.11 15:53 0.100 0.090 996,293 0.195 0.040
Crew Energy Inc. CR-T - - - - - - - - -
Crombie REIT CRR.UN-T - - - - - - - - -
Capstone Mining CS-T - - - - - - - - -
Canexus Corporation CUS-T 1.640 0.000 0.00 Jun 11 0.000 0.000 0 1.640 1.640
CanWel Building Materials CWX-T 6.865 -0.075 -1.08 15:58 6.960 6.820 70,773 7.500 5.890