Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 182.
Sort by: Symbol - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 14, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 34.130 -0.440 -1.27 13:37 34.720 34.110 52,442 42.360 27.860
ZCL Composites ZCL-T 10.880 0.030 0.28 13:30 10.900 10.840 14,893 15.470 10.130
Zargon Oil & Gas Ltd. ZAR-T 0.370 -0.020 -5.13 13:34 0.380 0.370 188,300 0.880 0.335
WSP Global Inc. WSP-T 58.190 0.540 0.94 13:47 58.420 57.650 133,829 60.180 43.560
Western Energy Services WRG-T 1.040 -0.020 -1.89 13:13 1.070 1.040 138,100 3.520 0.960
Wajax Corp. WJX-T 23.550 -0.420 -1.75 13:16 23.770 23.500 9,363 25.740 18.490
WesternOne Inc. WEQ-T 1.550 0.150 10.71 13:36 1.550 1.410 85,189 2.070 1.200
Wesdome Gold Mines Ltd. WDO-T 1.820 0.020 1.11 13:47 1.830 1.780 241,910 4.400 1.640
Whitecap Resources WCP-T 8.425 -0.125 -1.46 13:47 8.640 8.420 844,017 12.760 8.415
Valener Inc. VNR-T 23.020 -0.070 -0.30 13:41 23.120 22.990 25,156 23.240 20.310
5N Plus VNP-T 2.750 -0.020 -0.72 13:18 2.760 2.710 21,750 3.710 1.580
Uranium Participation U-T 4.590 0.010 0.22 13:47 4.600 4.560 157,651 4.730 3.470
Trez Capital Mortgage Invest. TZZ-T 4.070 0.040 0.99 11:39 4.070 4.040 403 8.350 3.990
Touchstone Exploration Inc. TXP-T 0.210 0.000 0.00 13:11 0.220 0.205 26,275 0.290 0.011
Tamarack Valley Energy TVE-T 2.610 -0.050 -1.88 13:47 2.650 2.610 39,400 3.680 1.960
Transat A.T. TRZ-T 10.280 0.300 3.01 13:44 10.740 10.170 180,575 10.960 5.030
Total Energy Services TOT-T 14.470 0.450 3.21 13:37 14.490 13.840 12,539 16.000 11.240
Taseko Mines TKO-T 2.560 -0.070 -2.66 13:45 2.660 2.550 130,454 2.960 0.960
Teranga Gold TGZ-T 2.740 0.120 4.58 13:44 2.780 2.650 253,519 5.250 2.360
TransGlobe Energy TGL-T 1.700 0.000 0.00 12:26 1.730 1.670 19,900 2.500 1.300
Trinidad Drilling TDG-T 1.480 -0.010 -0.67 13:15 1.500 1.470 355,668 3.560 1.430
Transcontinental Inc. TCL.A-T 26.450 -0.140 -0.53 13:46 27.090 26.450 73,525 31.955 20.220
Transcontinental Inc. TCL.A-T 26.450 -0.140 -0.53 13:46 27.090 26.450 73,525 31.955 20.220
TAG Oil Ltd TAO-T 0.370 0.000 0.00 10:07 0.385 0.370 22,500 0.870 0.340
Sierra Wireless SW-T 26.380 -0.220 -0.83 13:45 26.900 26.300 51,082 43.160 20.890
Silvercorp Metals SVM-T 3.200 -0.080 -2.44 13:46 3.290 3.175 101,732 5.900 2.720
Silvercorp Metals SVM-T 3.200 -0.080 -2.44 13:46 3.290 3.175 101,732 5.900 2.720
Stantec Inc. STN-T 35.100 -0.050 -0.14 13:47 35.370 35.010 141,956 37.130 30.240
Student Transportation STB-T 7.620 -0.060 -0.78 13:35 7.700 7.620 41,717 8.250 6.980
Stuart Olson Inc. SOX-T 6.810 0.020 0.29 13:42 6.820 6.740 10,690 6.790 4.990
Savaria Corp. SIS-T 17.060 0.200 1.19 13:47 17.240 16.970 74,687 18.230 10.180
Sienna Senior Living Inc. SIA-T 18.710 0.050 0.27 13:46 18.780 18.670 253,219 18.880 16.070
Surge Energy Inc. SGY-T 1.940 -0.010 -0.51 13:42 1.970 1.940 328,593 3.450 1.900
SouthGobi Resources Ltd. SGQ-T 0.185 0.000 0.00 Dec 11 0.000 0.000 0 0.465 0.120
Secure Energy Services SES-T 7.570 -0.200 -2.57 13:47 7.820 7.560 131,842 12.040 6.960
Strad Energy Services SDY-T 1.500 0.030 2.04 13:17 1.500 1.500 4,500 1.950 1.040
Sabina Gold & Silver SBB-T 2.320 0.000 0.00 13:47 2.350 2.290 185,583 2.700 0.840
Sabina Gold & Silver SBB-T 2.320 0.000 0.00 13:47 2.350 2.290 185,583 2.700 0.840
Russel Metals RUS-T 28.780 -0.320 -1.10 13:48 29.110 28.780 53,909 29.780 23.670
Rogers Sugar Inc. RSI-T 6.300 -0.030 -0.47 13:41 6.360 6.270 97,950 6.940 5.900
Rubicon Minerals RMX-T 1.310 0.010 0.77 13:41 1.340 1.300 23,772 387.417 1.270
Rocky Mountain Dealerships RME-T 13.640 -0.010 -0.07 13:27 13.680 13.570 2,406 13.970 9.180
Reitmans (Canada) RET.A-T 4.240 0.000 0.00 13:19 4.360 4.220 37,480 6.520 3.760
Quarterhill Inc. QTRH-T 2.250 -0.070 -3.02 13:38 2.310 2.250 92,363 2.940 1.550
BlackPearl Resources PXX-T 1.040 0.020 1.96 13:44 1.040 1.020 36,589 1.870 0.900
Platinum Group Metals PTM-T 0.415 -0.005 -1.19 13:35 0.415 0.410 57,828 3.190 0.355
Pason Systems PSI-T 17.360 -0.100 -0.57 13:47 17.400 17.050 42,724 22.360 16.650
Perpetual Energy PMT-T 1.000 0.040 4.17 11:53 1.050 0.960 19,202 2.440 0.960
Parkland Fuel Corp. PKI-T 26.760 0.310 1.17 13:47 26.900 26.440 183,106 32.450 23.410
Polaris Infrastructure Inc. PIF-T 17.200 -0.220 -1.26 13:36 17.460 17.200 8,078 19.980 13.150