Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 177.
Sort by: Symbol - Descending (Click on a column heading to sort up or down)
Company Symbol As of September 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 30.450 -0.350 -1.14 16:00 30.900 30.070 105,134 40.020 29.950
ZCL Composites ZCL-T 7.700 -0.010 -0.13 15:59 7.770 7.680 35,672 13.790 7.240
Zargon Oil & Gas Ltd. ZAR-T 0.260 0.010 4.00 15:39 0.260 0.245 15,700 0.550 0.235
WSP Global Inc. WSP-T 69.650 -0.790 -1.12 16:00 70.610 69.410 222,312 75.420 51.040
Western Energy Services WRG-T 0.770 0.000 0.00 15:56 0.770 0.760 42,500 1.480 0.740
Wajax Corp. WJX-T 26.200 0.140 0.54 16:00 26.410 26.030 17,877 28.170 18.560
WesternOne Inc. WEQ-T 1.540 -0.060 -3.75 15:30 1.580 1.540 8,993 1.950 1.250
Wesdome Gold Mines Ltd. WDO-T 3.550 0.120 3.50 16:00 3.640 3.440 563,565 3.830 1.640
Whitecap Resources WCP-T 8.040 0.100 1.26 16:00 8.170 7.900 1,319,900 10.355 7.400
Valener Inc. VNR-T 19.240 -0.020 -0.10 16:00 19.430 19.210 85,784 23.280 19.220
5N Plus VNP-T 3.520 0.010 0.28 15:59 3.520 3.490 9,906 3.730 2.220
Uranium Participation U-T 4.750 -0.050 -1.04 16:00 4.820 4.710 168,851 4.845 3.470
Trez Capital Mortgage Invest. TZZ-T 0.560 0.050 9.80 15:33 0.600 0.510 13,000 5.090 0.430
Touchstone Exploration Inc. TXP-T 0.300 -0.010 -3.23 12:57 0.300 0.295 106,434 0.370 0.140
Tamarack Valley Energy TVE-T 4.610 0.020 0.44 16:00 4.740 4.590 1,028,783 5.160 2.310
Transat A.T. TRZ-T 8.040 -0.280 -3.37 15:59 8.420 7.960 103,817 11.820 7.020
Total Energy Services TOT-T 11.420 -0.130 -1.13 16:00 11.640 10.830 25,348 15.470 10.550
Taseko Mines TKO-T 0.960 -0.010 -1.03 15:59 1.020 0.960 216,984 2.980 0.900
Teranga Gold TGZ-T 4.120 0.070 1.73 16:00 4.230 4.050 228,774 5.630 2.360
TransGlobe Energy TGL-T 4.380 -0.020 -0.45 16:00 4.420 4.360 99,805 5.450 1.330
Tervita Corporation TEV-T 8.740 -0.050 -0.57 15:59 8.890 8.610 5,994 10.770 1.300
Trinidad Drilling TDG-T 1.780 -0.030 -1.66 16:00 1.810 1.780 129,486 2.110 1.330
Transcontinental Inc. TCL.A-T 23.540 -0.230 -0.97 16:15 23.920 23.360 458,075 32.890 23.500
Transcontinental Inc. TCL.A-T 23.540 -0.230 -0.97 16:15 23.920 23.360 458,075 32.890 23.500
TAG Oil Ltd TAO-T 0.400 -0.010 -2.44 15:50 0.405 0.370 71,100 0.540 0.320
Sierra Wireless SW-T 27.700 -0.060 -0.22 16:00 27.870 27.260 131,311 30.170 19.060
Silvercorp Metals SVM-T 3.470 0.020 0.58 16:15 3.530 3.460 371,607 4.020 2.720
Silvercorp Metals SVM-T 3.470 0.020 0.58 16:15 3.530 3.460 371,607 4.020 2.720
Stantec Inc. STN-T 33.000 0.000 0.00 16:00 33.090 32.910 121,454 37.130 30.970
Stuart Olson Inc. SOX-T 5.630 -0.110 -1.92 15:50 5.800 5.560 45,670 8.390 5.100
Savaria Corp. SIS-T 19.880 -0.160 -0.80 16:00 20.220 19.830 215,697 20.950 13.630
Sienna Senior Living Inc. SIA-T 17.290 -0.010 -0.06 16:00 17.370 17.260 106,245 18.900 16.070
Surge Energy Inc. SGY-T 2.490 0.040 1.63 16:00 2.520 2.460 794,637 2.760 1.580
SouthGobi Resources Ltd. SGQ-T 0.130 0.000 0.00 Sep 14 0.000 0.000 250 0.270 0.100
Secure Energy Services SES-T 8.210 0.030 0.37 16:00 8.360 8.150 143,610 9.820 6.980
Strad Energy Services SDY-T 1.500 -0.030 -1.96 15:54 1.500 1.470 2,404 1.750 1.400
Sabina Gold & Silver SBB-T 1.220 -0.040 -3.17 15:59 1.270 1.210 520,170 2.620 1.110
Sabina Gold & Silver SBB-T 1.220 -0.040 -3.17 15:59 1.270 1.210 520,170 2.620 1.110
Russel Metals RUS-T 27.120 -0.780 -2.80 16:00 27.970 27.040 180,144 32.650 26.200
Rogers Sugar Inc. RSI-T 5.570 -0.030 -0.54 16:00 5.600 5.550 96,902 6.580 5.180
Rubicon Minerals RMX-T 1.320 0.000 0.00 15:59 1.330 1.300 5,899 1.880 1.050
Rocky Mountain Dealerships RME-T 10.250 -0.160 -1.54 16:15 10.450 10.250 37,222 14.340 10.020
Reitmans (Canada) RET.A-T 4.140 -0.030 -0.72 15:26 4.150 4.060 11,130 4.910 3.810
Recipe Unlimited Corporation RECP-T 27.170 -0.150 -0.55 16:00 27.500 27.020 13,226 31.490 21.660
Quarterhill Inc. QTRH-T 1.950 0.010 0.52 16:00 1.960 1.930 173,423 2.650 1.330
BlackPearl Resources PXX-T 1.220 0.020 1.67 16:15 1.220 1.170 735,090 1.680 0.990
Platinum Group Metals PTM-T 0.240 0.035 17.07 15:59 0.240 0.210 558,510 0.720 0.115
Pason Systems PSI-T 19.650 -0.190 -0.96 16:00 19.900 19.630 75,343 22.100 16.050
Perpetual Energy PMT-T 0.310 -0.025 -7.46 15:54 0.335 0.285 259,390 1.450 0.310
Parkland Fuel Corp. PKI-T 42.040 -0.190 -0.45 16:00 42.390 41.800 337,266 43.080 23.410