Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 181.
Sort by: Symbol - Descending (Click on a column heading to sort up or down)
Company Symbol As of January 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 34.810 0.200 0.58 16:00 35.050 34.560 61,311 42.360 28.000
ZCL Composites ZCL-T 11.150 0.000 0.00 15:59 11.180 11.100 24,141 15.470 10.130
Zargon Oil & Gas Ltd. ZAR-T 0.510 -0.010 -1.92 13:09 0.510 0.510 3,000 0.880 0.335
WSP Global Inc. WSP-T 61.710 -0.050 -0.08 16:00 61.990 61.510 102,012 61.980 43.560
Western Energy Services WRG-T 1.320 -0.020 -1.49 15:59 1.350 1.300 241,480 3.470 0.960
Wajax Corp. WJX-T 23.310 0.110 0.47 16:00 23.740 23.200 13,583 25.740 18.490
WesternOne Inc. WEQ-T 1.500 0.000 0.00 12:57 1.500 1.500 8,399 2.070 1.200
Wesdome Gold Mines Ltd. WDO-T 2.080 -0.100 -4.59 15:59 2.230 2.080 136,044 4.400 1.640
Whitecap Resources WCP-T 9.640 -0.070 -0.72 16:00 9.780 9.605 808,472 11.480 8.310
Valener Inc. VNR-T 22.370 0.020 0.09 16:00 22.410 22.250 32,674 23.280 20.310
5N Plus VNP-T 2.890 -0.030 -1.03 15:56 2.990 2.890 16,292 3.710 1.680
Uranium Participation U-T 4.180 0.010 0.24 16:00 4.200 4.160 95,105 4.730 3.470
Trez Capital Mortgage Invest. TZZ-T 4.000 0.000 0.00 14:12 4.000 4.000 1,500 8.350 3.940
Touchstone Exploration Inc. TXP-T 0.260 -0.005 -1.89 15:59 0.265 0.250 184,761 0.290 0.011
Tamarack Valley Energy TVE-T 2.980 -0.020 -0.67 16:00 3.080 2.930 625,757 3.560 1.960
Transat A.T. TRZ-T 11.080 0.040 0.36 15:59 11.160 11.010 25,141 11.820 5.030
Total Energy Services TOT-T 13.620 -0.010 -0.07 16:00 13.750 13.400 14,675 15.470 11.240
Taseko Mines TKO-T 2.380 -0.010 -0.42 16:00 2.400 2.310 172,808 2.980 1.360
Teranga Gold TGZ-T 3.530 0.050 1.44 15:59 3.560 3.500 216,909 5.250 2.360
TransGlobe Energy TGL-T 1.840 0.030 1.66 15:57 1.850 1.810 107,137 2.420 1.300
Trinidad Drilling TDG-T 1.770 -0.020 -1.12 16:00 1.790 1.750 412,417 3.390 1.430
Transcontinental Inc. TCL.A-T 24.900 0.120 0.48 16:00 24.920 24.650 115,730 31.955 20.220
Transcontinental Inc. TCL.A-T 24.900 0.120 0.48 16:00 24.920 24.650 115,730 31.955 20.220
TAG Oil Ltd TAO-T 0.450 0.015 3.45 15:59 0.455 0.440 107,325 0.820 0.340
Sierra Wireless SW-T 24.470 -0.240 -0.97 16:00 24.830 24.380 63,949 43.160 20.990
Silvercorp Metals SVM-T 3.390 -0.130 -3.69 16:00 3.530 3.370 282,535 5.900 2.720
Silvercorp Metals SVM-T 3.390 -0.130 -3.69 16:00 3.530 3.370 282,535 5.900 2.720
Stantec Inc. STN-T 35.250 -0.130 -0.37 16:00 35.455 35.150 142,875 37.130 30.240
Student Transportation STB-T 7.470 -0.100 -1.32 16:00 7.620 7.460 261,858 8.250 6.980
Stuart Olson Inc. SOX-T 7.700 -0.640 -7.67 15:59 8.340 7.620 104,914 8.390 4.990
Savaria Corp. SIS-T 18.610 -0.120 -0.64 16:00 18.790 18.410 56,679 19.090 10.180
Sienna Senior Living Inc. SIA-T 18.330 -0.030 -0.16 16:00 18.450 18.260 107,234 18.900 16.670
Surge Energy Inc. SGY-T 2.090 0.010 0.48 16:00 2.150 2.070 1,004,169 3.270 1.900
SouthGobi Resources Ltd. SGQ-T 0.185 0.000 0.00 09:55 0.185 0.185 1,000 0.465 0.120
Secure Energy Services SES-T 9.170 -0.030 -0.33 16:00 9.260 9.000 478,005 11.920 6.960
Strad Energy Services SDY-T 1.610 -0.010 -0.62 15:59 1.610 1.560 14,106 1.950 1.040
Sabina Gold & Silver SBB-T 2.080 -0.110 -5.02 16:00 2.200 2.060 428,319 2.700 1.220
Sabina Gold & Silver SBB-T 2.080 -0.110 -5.02 16:00 2.200 2.060 428,319 2.700 1.220
Russel Metals RUS-T 30.560 -0.010 -0.03 16:00 30.700 30.160 506,069 30.710 23.670
Rogers Sugar Inc. RSI-T 6.410 0.010 0.16 16:00 6.420 6.360 162,013 6.940 5.900
Rubicon Minerals RMX-T 1.510 -0.030 -1.95 15:54 1.600 1.510 17,750 387.417 1.270
Rocky Mountain Dealerships RME-T 13.490 -0.390 -2.81 15:59 13.800 12.890 124,229 14.340 9.200
Reitmans (Canada) RET.A-T 4.430 0.050 1.14 15:59 4.450 4.220 17,326 6.330 3.760
Quarterhill Inc. QTRH-T 2.370 -0.030 -1.25 15:58 2.440 2.370 257,716 2.940 1.550
BlackPearl Resources PXX-T 1.230 0.110 9.82 15:59 1.260 1.140 449,908 1.750 0.900
Platinum Group Metals PTM-T 0.660 0.040 6.45 15:53 0.700 0.640 134,334 3.190 0.355
Pason Systems PSI-T 19.150 -0.010 -0.05 16:00 19.260 19.040 90,629 22.360 16.650
Perpetual Energy PMT-T 0.850 -0.030 -3.41 15:58 0.890 0.810 45,808 2.290 0.850
Parkland Fuel Corp. PKI-T 27.970 0.070 0.25 16:00 28.140 27.830 263,301 32.450 23.410
Polaris Infrastructure Inc. PIF-T 17.290 -0.350 -1.98 15:59 17.600 17.290 19,854 19.980 13.150