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 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 31.210 -0.240 -0.76 10:24 31.390 31.200 4,560 40.980 31.070
ZCL Composites ZCL-T 8.720 0.000 0.00 10:37 8.750 8.710 2,601 13.800 8.390
Zargon Oil & Gas Ltd. ZAR-T 0.465 0.005 1.09 09:48 0.465 0.445 21,094 0.550 0.335
WSP Global Inc. WSP-T 67.790 -0.080 -0.12 10:30 68.440 67.700 40,906 75.420 48.070
Western Energy Services WRG-T 1.060 0.010 0.95 10:37 1.070 1.030 1,600 1.680 0.960
Wajax Corp. WJX-T 24.940 -0.050 -0.20 09:48 24.940 24.850 800 27.630 18.490
WesternOne Inc. WEQ-T 1.650 0.000 0.00 10:00 1.650 1.650 100 1.950 1.200
Wesdome Gold Mines Ltd. WDO-T 3.300 0.030 0.92 10:25 3.340 3.250 96,792 3.500 1.640
Whitecap Resources WCP-T 9.150 -0.210 -2.24 10:38 9.290 9.150 183,021 10.355 7.400
Valener Inc. VNR-T 20.350 0.080 0.39 10:21 20.400 20.260 10,392 23.280 19.730
5N Plus VNP-T 3.390 -0.010 -0.29 09:41 3.390 3.390 320 3.710 2.220
Uranium Participation U-T 4.250 0.000 0.00 10:35 4.270 4.170 103,190 4.680 3.470
Trez Capital Mortgage Invest. TZZ-T 2.500 0.000 0.00 09:30 2.500 2.500 2,365 7.680 2.410
Touchstone Exploration Inc. TXP-T 0.295 0.000 0.00 09:50 0.300 0.295 95,000 0.310 0.140
Tamarack Valley Energy TVE-T 4.480 -0.060 -1.32 10:38 4.530 4.460 261,910 4.720 1.980
Transat A.T. TRZ-T 8.570 0.000 0.00 10:07 8.610 8.570 3,842 11.820 5.660
Total Energy Services TOT-T 11.260 -0.020 -0.18 10:11 11.260 11.130 2,800 15.470 11.070
Taseko Mines TKO-T 1.330 -0.020 -1.48 10:38 1.360 1.320 34,300 2.980 1.260
Teranga Gold TGZ-T 4.390 -0.030 -0.68 10:35 4.460 4.380 22,205 5.630 2.360
TransGlobe Energy TGL-T 4.990 -0.330 -6.20 10:39 5.260 4.930 205,621 5.450 1.300
Trinidad Drilling TDG-T 1.760 -0.040 -2.22 10:39 1.790 1.750 75,310 2.110 1.430
Transcontinental Inc. TCL.A-T 30.050 -0.350 -1.15 10:35 30.350 30.000 18,570 32.890 23.275
Transcontinental Inc. TCL.A-T 30.050 -0.350 -1.15 10:35 30.350 30.000 18,570 32.890 23.275
TAG Oil Ltd TAO-T 0.415 0.030 7.79 10:35 0.420 0.400 59,730 0.640 0.320
Sierra Wireless SW-T 22.080 0.230 1.05 10:39 22.080 21.810 14,077 39.500 19.060
Silvercorp Metals SVM-T 3.600 -0.070 -1.91 10:39 3.680 3.600 50,419 4.240 2.720
Silvercorp Metals SVM-T 3.600 -0.070 -1.91 10:39 3.680 3.600 50,419 4.240 2.720
Stantec Inc. STN-T 34.160 -0.030 -0.09 10:21 34.230 34.010 146,770 37.130 30.970
Stuart Olson Inc. SOX-T 7.775 0.005 0.06 10:33 7.830 7.760 700 8.390 5.060
Savaria Corp. SIS-T 16.770 -0.080 -0.47 10:39 16.930 16.750 57,535 19.240 12.040
Sienna Senior Living Inc. SIA-T 16.520 0.120 0.73 10:38 16.530 16.470 49,792 18.900 16.070
Surge Energy Inc. SGY-T 2.470 -0.080 -3.14 10:34 2.520 2.450 157,183 2.760 1.580
SouthGobi Resources Ltd. SGQ-T 0.165 0.000 0.00 Jul 03 0.000 0.000 0 0.310 0.100
Secure Energy Services SES-T 7.400 -0.040 -0.54 10:35 7.400 7.300 41,395 9.820 6.960
Strad Energy Services SDY-T 1.550 0.000 0.00 Jul 13 0.000 0.000 0 1.750 1.260
Sabina Gold & Silver SBB-T 1.540 -0.020 -1.28 10:26 1.570 1.540 49,457 2.700 1.480
Sabina Gold & Silver SBB-T 1.540 -0.020 -1.28 10:26 1.570 1.540 49,457 2.700 1.480
Russel Metals RUS-T 26.730 -0.060 -0.22 10:38 26.840 26.660 12,397 32.650 24.610
Rogers Sugar Inc. RSI-T 5.500 0.000 0.00 10:38 5.510 5.490 30,736 6.940 5.180
Rubicon Minerals RMX-T 1.270 0.030 2.42 10:39 1.310 1.270 31,883 1.880 1.050
Rocky Mountain Dealerships RME-T 11.370 0.070 0.62 10:38 11.380 11.320 889 14.340 9.850
Reitmans (Canada) RET.A-T 4.130 -0.020 -0.48 09:41 4.150 4.130 3,457 4.910 3.760
Recipe Unlimited Corporation RECP-T 27.690 -0.050 -0.18 09:32 27.690 27.690 175 29.880 21.200
Quarterhill Inc. QTRH-T 1.360 -0.030 -2.16 10:35 1.380 1.350 127,383 2.650 1.360
BlackPearl Resources PXX-T 1.420 -0.030 -2.07 10:27 1.440 1.410 29,300 1.680 0.950
Platinum Group Metals PTM-T 0.135 0.000 0.00 10:18 0.140 0.135 44,500 1.080 0.115
Pason Systems PSI-T 20.850 -0.420 -1.97 10:36 21.140 20.760 11,304 21.960 16.050
Perpetual Energy PMT-T 0.580 -0.030 -4.92 10:02 0.590 0.580 1,990 1.500 0.460
Parkland Fuel Corp. PKI-T 33.990 -0.280 -0.82 10:36 34.260 33.870 27,710 34.320 23.410
Polaris Infrastructure Inc. PIF-T 13.510 -0.050 -0.37 10:39 13.700 13.510 4,500 20.750 12.570