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 15, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 27.130 -0.310 -1.13 16:00 27.500 26.990 60,550 39.850 26.760
ZCL Composites ZCL-T 6.670 -0.240 -3.47 15:59 6.840 6.670 30,794 13.790 6.750
Zargon Oil & Gas Ltd. ZAR-T 0.220 0.035 18.92 15:57 0.220 0.200 96,141 0.550 0.185
WSP Global Inc. WSP-T 66.120 0.990 1.52 16:00 66.300 64.940 116,721 75.420 51.410
Western Energy Services WRG-T 0.760 -0.050 -6.17 15:57 0.840 0.760 64,295 1.430 0.690
Wajax Corp. WJX-T 23.600 -0.130 -0.55 16:00 24.070 23.500 4,321 28.170 20.980
WesternOne Inc. WEQ-T 1.650 0.000 0.00 Oct 12 0.000 0.000 147 1.950 1.250
Wesdome Gold Mines Ltd. WDO-T 3.900 0.110 2.90 16:00 3.980 3.870 635,552 3.990 1.640
Whitecap Resources WCP-T 7.010 -0.230 -3.18 16:00 7.320 7.010 1,284,331 10.355 7.150
Valener Inc. VNR-T 18.500 0.060 0.33 16:20 18.670 18.390 57,218 23.280 18.100
5N Plus VNP-T 3.120 -0.010 -0.32 15:49 3.190 3.100 18,839 3.730 2.220
Uranium Participation U-T 4.970 0.140 2.90 16:00 5.040 4.830 840,363 4.845 3.470
Trez Capital Mortgage Invest. TZZ-T 0.470 0.005 1.08 15:57 0.470 0.465 12,000 5.090 0.430
Touchstone Exploration Inc. TXP-T 0.340 -0.015 -4.23 15:53 0.360 0.340 306,625 0.370 0.175
Tamarack Valley Energy TVE-T 4.160 -0.170 -3.93 16:00 4.360 4.110 1,192,671 5.200 2.310
Transat A.T. TRZ-T 6.840 0.090 1.33 15:59 6.880 6.750 38,439 11.820 6.730
Total Energy Services TOT-T 10.440 -0.170 -1.60 16:00 10.610 10.090 45,279 15.470 10.090
Taseko Mines TKO-T 0.970 0.020 2.11 14:57 0.990 0.950 55,996 2.980 0.900
Teranga Gold TGZ-T 3.680 -0.150 -3.92 16:20 3.830 3.680 318,180 5.630 2.360
TransGlobe Energy TGL-T 3.920 -0.120 -2.97 16:00 4.180 3.890 64,237 5.450 1.550
Tervita Corporation TEV-T 8.710 -0.120 -1.36 15:37 8.900 8.660 10,332 10.770 1.300
Trinidad Drilling TDG-T 1.790 -0.030 -1.65 16:00 1.860 1.790 429,583 2.110 1.330
Transcontinental Inc. TCL.A-T 21.730 0.500 2.36 16:00 21.840 21.220 413,603 32.890 20.420
Transcontinental Inc. TCL.A-T 21.730 0.500 2.36 16:00 21.840 21.220 413,603 32.890 20.420
TAG Oil Ltd TAO-T 0.415 -0.010 -2.35 15:35 0.420 0.410 51,000 0.540 0.320
Sierra Wireless SW-T 23.850 -0.030 -0.13 16:00 23.960 23.700 57,217 30.170 19.060
Silvercorp Metals SVM-T 2.940 -0.030 -1.01 16:00 3.070 2.930 307,792 4.020 2.720
Silvercorp Metals SVM-T 2.940 -0.030 -1.01 16:00 3.070 2.930 307,792 4.020 2.720
Stantec Inc. STN-T 32.100 0.250 0.78 16:00 32.160 31.820 221,888 37.130 30.970
Stuart Olson Inc. SOX-T 5.020 -0.030 -0.59 15:59 5.050 4.990 62,601 8.390 4.980
Savaria Corp. SIS-T 18.290 -0.220 -1.19 16:00 18.540 18.170 53,694 20.950 14.550
Sienna Senior Living Inc. SIA-T 16.410 0.020 0.12 16:00 16.510 16.330 115,394 18.900 16.070
Surge Energy Inc. SGY-T 2.390 -0.080 -3.24 16:00 2.510 2.380 389,685 2.760 1.580
SouthGobi Resources Ltd. SGQ-T 0.125 0.005 4.17 14:40 0.125 0.125 1,000 0.270 0.100
Secure Energy Services SES-T 8.070 0.140 1.77 16:00 8.180 7.860 142,479 9.820 6.980
Strad Energy Services SDY-T 1.600 -0.030 -1.84 15:59 1.600 1.550 8,585 1.750 1.400
Sabina Gold & Silver SBB-T 1.360 0.040 3.03 15:59 1.420 1.330 296,460 2.620 1.110
Sabina Gold & Silver SBB-T 1.360 0.040 3.03 15:59 1.420 1.330 296,460 2.620 1.110
Russel Metals RUS-T 24.880 0.230 0.93 16:00 25.040 24.400 309,051 32.650 24.390
Rogers Sugar Inc. RSI-T 5.400 0.000 0.00 16:20 5.430 5.390 70,045 6.580 5.180
Rubicon Minerals RMX-T 1.290 0.000 0.00 15:57 1.290 1.280 4,416 1.880 1.050
Rocky Mountain Dealerships RME-T 10.180 0.300 3.04 16:20 10.370 9.895 26,755 14.340 9.800
Reitmans (Canada) RET.A-T 3.940 -0.020 -0.51 16:00 4.030 3.920 6,754 4.910 3.810
Recipe Unlimited Corporation RECP-T 27.410 0.750 2.81 16:00 27.600 26.590 21,871 31.490 23.250
Quarterhill Inc. QTRH-T 1.560 -0.050 -3.11 16:00 1.630 1.560 192,158 2.650 1.330
BlackPearl Resources PXX-T 1.340 0.030 2.29 16:00 1.390 1.335 419,516 1.550 0.990
Platinum Group Metals PTM-T 0.220 0.005 2.33 15:52 0.235 0.215 236,689 0.720 0.115
Pason Systems PSI-T 20.090 -0.020 -0.10 16:00 20.200 19.520 72,072 22.100 16.050
Perpetual Energy PMT-T 0.275 -0.015 -5.17 15:41 0.290 0.275 34,085 1.450 0.270
Parkland Fuel Corp. PKI-T 46.520 0.560 1.22 16:00 46.970 45.710 404,117 46.460 23.410