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 October 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 27.050 0.040 0.15 14:16 27.540 27.040 49,816 39.220 26.500
ZCL Composites ZCL-T 6.980 0.110 1.60 14:15 7.140 6.970 118,832 13.790 6.620
Zargon Oil & Gas Ltd. ZAR-T 0.215 0.010 4.88 13:54 0.215 0.210 16,500 0.550 0.185
WSP Global Inc. WSP-T 67.030 1.090 1.65 14:19 67.030 65.770 226,779 75.420 52.620
Western Energy Services WRG-T 0.740 0.010 1.37 10:41 0.770 0.730 7,500 1.430 0.690
Wajax Corp. WJX-T 22.630 -1.590 -6.56 14:18 24.510 22.590 20,723 28.170 20.980
WesternOne Inc. WEQ-T 2.120 0.510 31.68 14:12 2.190 2.080 240,224 1.950 1.250
Wesdome Gold Mines Ltd. WDO-T 4.000 -0.160 -3.85 14:19 4.140 3.970 431,058 4.180 1.640
Whitecap Resources WCP-T 6.830 -0.010 -0.15 14:18 6.960 6.810 656,258 10.355 6.780
Valener Inc. VNR-T 19.200 0.100 0.52 14:19 19.360 19.090 73,438 23.280 18.100
5N Plus VNP-T 3.000 -0.040 -1.32 14:18 3.050 2.860 18,850 3.730 2.220
Uranium Participation U-T 4.720 -0.010 -0.21 14:17 4.800 4.700 145,799 5.040 3.470
Trez Capital Mortgage Invest. TZZ-T 0.480 0.010 2.13 14:18 0.480 0.480 9,500 5.090 0.430
Touchstone Exploration Inc. TXP-T 0.335 0.005 1.52 13:57 0.340 0.330 40,300 0.370 0.175
Tamarack Valley Energy TVE-T 4.120 0.050 1.23 14:18 4.150 4.050 259,943 5.200 2.310
Transat A.T. TRZ-T 6.580 -0.270 -3.94 14:08 6.950 6.570 53,546 11.820 6.730
Total Energy Services TOT-T 9.950 -0.230 -2.26 14:18 10.140 9.940 29,178 15.470 10.090
Taseko Mines TKO-T 0.940 -0.010 -1.05 13:29 0.960 0.940 86,800 2.980 0.900
Teranga Gold TGZ-T 3.595 -0.095 -2.57 14:19 3.730 3.540 98,317 5.630 2.360
TransGlobe Energy TGL-T 3.450 -0.490 -12.44 14:15 3.940 3.330 145,444 5.450 1.550
Tervita Corporation TEV-T 8.450 0.000 0.00 13:30 8.490 8.450 9,410 10.200 0.680
Trinidad Drilling TDG-T 1.745 -0.045 -2.51 14:15 1.770 1.730 540,276 2.110 1.330
Transcontinental Inc. TCL.A-T 20.990 0.290 1.40 14:19 21.530 20.760 251,560 32.890 20.420
Transcontinental Inc. TCL.A-T 20.990 0.290 1.40 14:19 21.530 20.760 251,560 32.890 20.420
TAG Oil Ltd TAO-T 0.400 -0.030 -6.98 14:11 0.425 0.395 64,500 0.540 0.320
Sierra Wireless SW-T 24.170 0.230 0.96 14:19 24.180 23.950 42,418 30.170 19.060
Silvercorp Metals SVM-T 3.120 0.020 0.65 14:14 3.130 3.040 70,312 4.020 2.720
Silvercorp Metals SVM-T 3.120 0.020 0.65 14:14 3.130 3.040 70,312 4.020 2.720
Stantec Inc. STN-T 34.550 1.690 5.14 14:19 34.980 33.670 449,648 37.130 30.970
Stuart Olson Inc. SOX-T 4.840 -0.050 -1.02 14:04 4.920 4.800 34,937 8.390 4.880
Savaria Corp. SIS-T 17.580 -0.370 -2.06 14:19 18.200 17.580 83,308 20.950 14.600
Sienna Senior Living Inc. SIA-T 16.310 -0.050 -0.31 14:12 16.440 16.310 63,882 18.900 16.070
Surge Energy Inc. SGY-T 2.210 -0.040 -1.78 14:15 2.250 2.200 270,950 2.760 1.580
SouthGobi Resources Ltd. SGQ-T 0.125 0.000 0.00 Oct 15 0.000 0.000 0 0.270 0.100
Secure Energy Services SES-T 8.030 0.050 0.63 14:16 8.030 7.930 75,011 9.820 6.980
Strad Energy Services SDY-T 1.500 0.000 0.00 Oct 19 0.000 0.000 0 1.750 1.400
Sabina Gold & Silver SBB-T 1.490 0.060 4.20 14:14 1.510 1.430 260,979 2.620 1.110
Sabina Gold & Silver SBB-T 1.490 0.060 4.20 14:14 1.510 1.430 260,979 2.620 1.110
Russel Metals RUS-T 25.090 0.260 1.05 14:19 25.140 24.850 51,061 32.650 24.390
Rogers Sugar Inc. RSI-T 5.460 0.000 0.00 13:57 5.470 5.400 29,044 6.580 5.180
Rubicon Minerals RMX-T 1.290 -0.010 -0.77 11:47 1.350 1.290 25,877 1.880 1.050
Rocky Mountain Dealerships RME-T 9.930 0.120 1.22 14:02 10.070 9.925 11,079 14.340 9.800
Reitmans (Canada) RET.A-T 4.040 0.100 2.54 14:17 4.100 3.940 25,630 4.910 3.810
Recipe Unlimited Corporation RECP-T 27.720 0.420 1.54 14:16 27.800 27.340 3,641 31.490 23.250
Quarterhill Inc. QTRH-T 1.580 0.050 3.27 14:15 1.600 1.530 182,355 2.650 1.330
BlackPearl Resources PXX-T 1.270 -0.040 -3.05 13:34 1.310 1.260 91,100 1.550 0.990
Platinum Group Metals PTM-T 0.195 -0.005 -2.50 13:36 0.200 0.190 110,400 0.720 0.115
Pason Systems PSI-T 20.050 -0.090 -0.45 14:17 20.190 19.980 22,761 22.100 16.050
Perpetual Energy PMT-T 0.270 0.000 0.00 Oct 19 0.000 0.000 0 1.450 0.265
Parkland Fuel Corp. PKI-T 45.100 -0.780 -1.70 14:19 46.420 44.830 351,648 47.450 23.410