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 July 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 31.550 -0.250 -0.79 14:08 31.750 31.490 42,738 40.250 30.870
ZCL Composites ZCL-T 8.480 -0.050 -0.59 14:02 8.560 8.480 23,457 13.790 8.390
Zargon Oil & Gas Ltd. ZAR-T 0.430 0.000 0.00 09:30 0.430 0.430 1,300 0.550 0.335
WSP Global Inc. WSP-T 67.690 -0.500 -0.73 14:12 68.380 67.480 69,879 75.420 48.070
Western Energy Services WRG-T 0.990 -0.030 -2.94 13:01 1.020 0.990 60,900 1.570 0.960
Wajax Corp. WJX-T 24.040 -0.010 -0.04 14:09 24.100 23.660 19,103 27.630 18.490
WesternOne Inc. WEQ-T 1.630 0.040 2.52 12:56 1.680 1.600 2,200 1.950 1.200
Wesdome Gold Mines Ltd. WDO-T 3.550 0.070 2.01 14:10 3.610 3.480 339,318 3.560 1.640
Whitecap Resources WCP-T 8.900 0.010 0.11 14:12 8.995 8.880 591,636 10.355 7.400
Valener Inc. VNR-T 20.260 -0.100 -0.49 14:11 20.410 20.260 28,093 23.280 19.730
5N Plus VNP-T 3.230 0.000 0.00 13:27 3.240 3.230 5,395 3.710 2.220
Uranium Participation U-T 4.110 -0.020 -0.48 13:44 4.180 4.100 82,400 4.680 3.470
Trez Capital Mortgage Invest. TZZ-T 2.480 -0.020 -0.80 13:02 2.480 2.460 1,000 7.680 2.410
Touchstone Exploration Inc. TXP-T 0.300 0.000 0.00 12:11 0.300 0.290 7,500 0.310 0.140
Tamarack Valley Energy TVE-T 4.460 -0.010 -0.22 14:12 4.480 4.430 135,564 4.720 1.980
Transat A.T. TRZ-T 9.250 0.110 1.20 14:12 9.360 9.030 47,312 11.820 6.060
Total Energy Services TOT-T 11.090 -0.040 -0.36 14:08 11.180 11.040 8,416 15.470 11.000
Taseko Mines TKO-T 1.270 -0.030 -2.31 14:10 1.310 1.260 193,856 2.980 1.260
Teranga Gold TGZ-T 4.180 -0.120 -2.79 14:07 4.370 4.170 155,839 5.630 2.360
TransGlobe Energy TGL-T 4.550 -0.210 -4.41 14:06 4.740 4.470 73,740 5.450 1.300
Trinidad Drilling TDG-T 1.710 -0.030 -1.72 14:11 1.740 1.710 44,870 2.110 1.430
Transcontinental Inc. TCL.A-T 29.770 -0.220 -0.73 14:12 30.000 29.760 81,372 32.890 23.275
Transcontinental Inc. TCL.A-T 29.770 -0.220 -0.73 14:12 30.000 29.760 81,372 32.890 23.275
TAG Oil Ltd TAO-T 0.400 0.000 0.00 10:56 0.405 0.400 302,000 0.640 0.320
Sierra Wireless SW-T 22.210 0.070 0.32 14:10 22.250 21.840 34,137 39.500 19.060
Silvercorp Metals SVM-T 3.430 0.000 0.00 14:12 3.480 3.390 74,811 4.240 2.720
Silvercorp Metals SVM-T 3.430 0.000 0.00 14:12 3.480 3.390 74,811 4.240 2.720
Stantec Inc. STN-T 33.830 -0.210 -0.62 14:09 34.060 33.800 29,624 37.130 30.970
Stuart Olson Inc. SOX-T 7.860 -0.020 -0.25 14:03 7.900 7.860 13,400 8.390 5.060
Savaria Corp. SIS-T 16.980 0.190 1.13 14:12 16.980 16.770 132,344 19.240 12.040
Sienna Senior Living Inc. SIA-T 16.710 0.100 0.60 14:10 16.790 16.610 84,603 18.900 16.070
Surge Energy Inc. SGY-T 2.430 0.000 0.00 14:06 2.440 2.410 148,301 2.760 1.580
SouthGobi Resources Ltd. SGQ-T 0.130 0.000 0.00 Jul 19 0.000 0.000 0 0.270 0.100
Secure Energy Services SES-T 7.840 -0.030 -0.38 14:11 7.900 7.820 349,818 9.820 6.960
Strad Energy Services SDY-T 1.550 0.000 0.00 14:07 1.600 1.550 7,650 1.750 1.260
Sabina Gold & Silver SBB-T 1.540 0.010 0.65 14:08 1.570 1.530 37,990 2.700 1.480
Sabina Gold & Silver SBB-T 1.540 0.010 0.65 14:08 1.570 1.530 37,990 2.700 1.480
Russel Metals RUS-T 27.510 0.230 0.84 14:10 27.540 27.110 142,468 32.650 24.610
Rogers Sugar Inc. RSI-T 5.505 0.015 0.27 14:05 5.550 5.440 100,005 6.940 5.180
Rubicon Minerals RMX-T 1.250 0.000 0.00 13:31 1.300 1.240 12,806 1.880 1.050
Rocky Mountain Dealerships RME-T 11.870 0.030 0.25 13:45 11.940 11.750 27,011 14.340 9.860
Reitmans (Canada) RET.A-T 4.170 0.090 2.21 13:31 4.170 4.100 4,000 4.910 3.760
Recipe Unlimited Corporation RECP-T 27.060 -0.210 -0.77 14:10 27.210 27.040 1,346 29.880 21.200
Quarterhill Inc. QTRH-T 1.370 -0.050 -3.52 14:11 1.400 1.370 549,564 2.650 1.330
BlackPearl Resources PXX-T 1.350 -0.015 -1.10 14:04 1.380 1.350 42,451 1.680 0.980
Platinum Group Metals PTM-T 0.130 -0.005 -3.70 10:18 0.135 0.130 4,098 1.030 0.115
Pason Systems PSI-T 20.710 -0.180 -0.86 14:12 20.900 20.690 45,112 21.960 16.050
Perpetual Energy PMT-T 0.500 -0.040 -7.41 12:10 0.520 0.500 6,500 1.500 0.460
Parkland Fuel Corp. PKI-T 33.840 -0.360 -1.05 14:10 34.170 33.750 72,772 34.530 23.410
Polaris Infrastructure Inc. PIF-T 12.190 0.100 0.83 14:08 12.390 11.950 45,239 20.750 12.000