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 June 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 34.810 0.770 2.26 16:00 35.130 34.020 248,767 42.360 31.070
ZCL Composites ZCL-T 9.160 0.140 1.55 16:00 9.420 9.000 162,376 13.800 8.670
Zargon Oil & Gas Ltd. ZAR-T 0.450 -0.010 -2.17 13:29 0.470 0.450 19,250 0.550 0.335
WSP Global Inc. WSP-T 75.260 -0.090 -0.12 16:00 75.420 74.270 261,138 75.350 48.070
Western Energy Services WRG-T 1.070 0.010 0.94 16:00 1.070 1.030 37,250 2.010 0.960
Wajax Corp. WJX-T 26.200 0.310 1.20 16:00 26.390 25.780 19,883 27.630 18.490
WesternOne Inc. WEQ-T 1.730 0.010 0.58 12:39 1.730 1.640 3,115 1.950 1.200
Wesdome Gold Mines Ltd. WDO-T 2.550 0.010 0.39 16:00 2.650 2.530 568,713 3.400 1.640
Whitecap Resources WCP-T 8.410 0.100 1.20 16:00 8.410 8.305 1,899,939 10.355 7.400
Valener Inc. VNR-T 20.010 -0.040 -0.20 16:00 20.110 20.010 56,437 23.280 19.730
5N Plus VNP-T 3.470 0.000 0.00 15:59 3.540 3.470 49,355 3.710 2.220
Uranium Participation U-T 4.110 -0.030 -0.72 16:00 4.220 4.010 569,579 4.680 3.470
Trez Capital Mortgage Invest. TZZ-T 2.500 0.000 0.00 15:28 2.540 2.500 9,100 7.680 2.420
Touchstone Exploration Inc. TXP-T 0.250 0.005 2.04 15:58 0.260 0.250 59,276 0.310 0.135
Tamarack Valley Energy TVE-T 4.090 0.010 0.25 16:00 4.170 4.010 1,220,934 4.445 1.960
Transat A.T. TRZ-T 7.930 0.060 0.76 16:00 7.950 7.800 43,657 11.820 5.560
Total Energy Services TOT-T 11.500 -0.150 -1.29 16:00 11.760 11.490 27,563 15.470 11.240
Taseko Mines TKO-T 1.550 -0.010 -0.64 16:00 1.600 1.530 234,026 2.980 1.350
Teranga Gold TGZ-T 5.320 -0.050 -0.93 16:00 5.470 5.290 175,655 5.630 2.360
TransGlobe Energy TGL-T 3.090 0.130 4.39 16:00 3.150 2.940 83,448 3.350 1.300
Trinidad Drilling TDG-T 1.820 0.030 1.68 16:00 1.830 1.750 404,803 2.110 1.430
Transcontinental Inc. TCL.A-T 32.440 0.770 2.43 16:00 32.440 31.650 343,342 31.955 23.275
Transcontinental Inc. TCL.A-T 32.440 0.770 2.43 16:00 32.440 31.650 343,342 31.955 23.275
TAG Oil Ltd TAO-T 0.380 -0.010 -2.56 15:39 0.390 0.380 15,700 0.690 0.320
Sierra Wireless SW-T 21.160 -0.110 -0.52 16:00 21.340 21.160 40,772 40.310 19.060
Silvercorp Metals SVM-T 3.620 0.050 1.40 16:00 3.640 3.530 222,239 4.340 2.720
Silvercorp Metals SVM-T 3.620 0.050 1.40 16:00 3.640 3.530 222,239 4.340 2.720
Stantec Inc. STN-T 34.250 0.240 0.71 16:00 34.250 33.830 151,440 37.130 30.970
Stuart Olson Inc. SOX-T 7.910 0.010 0.13 15:59 7.970 7.840 22,821 8.390 4.990
Savaria Corp. SIS-T 16.990 0.270 1.61 16:00 17.020 16.720 44,642 19.240 12.040
Sienna Senior Living Inc. SIA-T 17.150 0.250 1.48 16:00 17.190 16.870 126,495 18.900 16.250
Surge Energy Inc. SGY-T 2.240 -0.010 -0.44 16:00 2.270 2.230 336,079 2.760 1.580
SouthGobi Resources Ltd. SGQ-T 0.130 0.000 0.00 Jun 14 0.000 0.000 0 0.330 0.100
Secure Energy Services SES-T 7.280 0.090 1.25 16:00 7.330 7.200 346,108 9.820 6.960
Strad Energy Services SDY-T 1.550 0.010 0.65 15:18 1.580 1.550 6,600 1.750 1.040
Sabina Gold & Silver SBB-T 1.590 -0.040 -2.45 16:00 1.640 1.590 209,081 2.700 1.480
Sabina Gold & Silver SBB-T 1.590 -0.040 -2.45 16:00 1.640 1.590 209,081 2.700 1.480
Russel Metals RUS-T 28.810 0.340 1.19 16:00 28.920 28.340 134,336 32.650 24.260
Rogers Sugar Inc. RSI-T 5.380 0.050 0.94 16:00 5.420 5.320 96,532 6.940 5.180
Rubicon Minerals RMX-T 1.170 0.000 0.00 15:41 1.200 1.170 3,961 1.880 1.130
Rocky Mountain Dealerships RME-T 11.240 0.060 0.54 16:00 11.430 11.080 24,942 14.340 9.600
Reitmans (Canada) RET.A-T 4.170 0.150 3.73 16:00 4.200 4.030 24,900 4.910 3.760
Recipe Unlimited Corporation RECP-T 27.240 0.760 2.87 16:00 27.240 26.010 29,439 29.880 21.200
Quarterhill Inc. QTRH-T 1.590 0.000 0.00 16:00 1.610 1.580 105,957 2.650 1.550
BlackPearl Resources PXX-T 1.320 0.050 3.94 16:00 1.340 1.260 245,967 1.680 0.900
Platinum Group Metals PTM-T 0.125 -0.020 -13.79 15:45 0.140 0.125 198,511 1.400 0.115
Pason Systems PSI-T 20.200 0.250 1.25 16:00 20.390 19.900 61,410 21.120 16.050
Perpetual Energy PMT-T 0.510 -0.010 -1.92 15:58 0.510 0.475 98,663 1.580 0.500
Parkland Fuel Corp. PKI-T 31.690 0.250 0.80 16:00 31.900 31.350 202,796 32.100 23.410
Polaris Infrastructure Inc. PIF-T 13.940 -0.210 -1.48 16:00 14.150 13.860 45,713 20.750 13.720