Price Reports - Quotes

Index=S&P/TSX SmallCap
Symbol 1 to 50 of 179.
Sort by: Symbol - Descending (Click on a column heading to sort up or down)
Company Symbol As of April 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sleep Country Canada Holdings ZZZ-T 33.780 0.040 0.12 16:00 33.840 33.150 48,508 42.360 31.070
ZCL Composites ZCL-T 12.110 -0.170 -1.38 16:00 12.280 12.040 6,429 15.470 10.130
Zargon Oil & Gas Ltd. ZAR-T 0.480 0.010 2.13 15:58 0.490 0.475 79,500 0.690 0.335
WSP Global Inc. WSP-T 63.770 1.240 1.98 16:00 63.850 62.360 297,473 64.250 48.070
Western Energy Services WRG-T 1.160 -0.020 -1.69 16:00 1.200 1.160 74,914 2.280 0.960
Wajax Corp. WJX-T 23.520 -0.280 -1.18 16:00 23.990 23.500 8,821 26.010 18.490
WesternOne Inc. WEQ-T 1.380 -0.040 -2.82 11:45 1.420 1.380 6,525 1.710 1.200
Wesdome Gold Mines Ltd. WDO-T 2.000 -0.010 -0.50 16:00 2.000 1.980 300,861 3.700 1.640
Whitecap Resources WCP-T 9.340 0.040 0.43 16:00 9.470 9.160 2,333,881 10.200 7.400
Valener Inc. VNR-T 20.200 0.110 0.55 16:19 20.230 20.020 40,842 23.280 19.960
5N Plus VNP-T 2.950 0.000 0.00 15:59 2.950 2.900 66,468 3.710 1.810
Uranium Participation U-T 3.890 -0.060 -1.52 16:00 3.950 3.890 154,002 4.680 3.470
Trez Capital Mortgage Invest. TZZ-T 4.070 0.070 1.75 15:32 4.080 4.000 11,529 7.820 3.780
Touchstone Exploration Inc. TXP-T 0.265 0.015 6.00 15:57 0.265 0.260 13,698 0.290 0.130
Tamarack Valley Energy TVE-T 3.340 0.000 0.00 16:00 3.380 3.280 1,232,653 3.390 1.960
Transat A.T. TRZ-T 8.720 0.020 0.23 16:19 8.740 8.590 95,269 11.820 5.120
Total Energy Services TOT-T 13.390 -0.110 -0.81 15:59 13.460 13.030 7,320 15.470 11.240
Taseko Mines TKO-T 1.640 -0.060 -3.53 16:00 1.710 1.630 123,002 2.980 1.360
Teranga Gold TGZ-T 4.760 0.200 4.39 16:00 4.760 4.480 304,967 4.750 2.360
TransGlobe Energy TGL-T 2.040 0.180 9.68 15:59 2.050 1.890 45,701 2.370 1.300
Trinidad Drilling TDG-T 1.950 0.000 0.00 16:00 1.955 1.930 155,348 2.565 1.430
Transcontinental Inc. TCL.A-T 26.780 0.180 0.68 16:00 26.830 26.490 449,612 31.955 23.275
Transcontinental Inc. TCL.A-T 26.780 0.180 0.68 16:00 26.830 26.490 449,612 31.955 23.275
TAG Oil Ltd TAO-T 0.430 0.005 1.18 15:57 0.440 0.425 133,340 0.720 0.320
Sierra Wireless SW-T 21.750 0.060 0.28 16:00 21.950 21.630 56,965 43.160 19.060
Silvercorp Metals SVM-T 3.620 -0.110 -2.95 16:00 3.710 3.620 207,171 4.690 2.720
Silvercorp Metals SVM-T 3.620 -0.110 -2.95 16:00 3.710 3.620 207,171 4.690 2.720
Stantec Inc. STN-T 31.910 0.210 0.66 16:00 32.050 31.700 117,760 37.130 30.240
Student Transportation STB-T 9.530 0.050 0.53 16:00 9.550 9.510 280,366 9.840 6.980
Stuart Olson Inc. SOX-T 7.240 -0.170 -2.29 15:59 7.510 7.120 21,355 8.390 4.990
Savaria Corp. SIS-T 16.730 -0.070 -0.42 16:00 16.800 16.650 65,415 19.240 12.040
Sienna Senior Living Inc. SIA-T 17.810 -0.070 -0.39 16:00 17.920 17.780 92,652 18.900 17.030
Surge Energy Inc. SGY-T 2.230 -0.020 -0.89 16:41 2.250 2.180 673,644 2.830 1.580
SouthGobi Resources Ltd. SGQ-T 0.145 -0.005 -3.33 09:30 0.145 0.145 500 0.400 0.120
Secure Energy Services SES-T 8.010 -0.120 -1.48 16:00 8.060 7.880 288,975 10.500 6.960
Strad Energy Services SDY-T 1.550 -0.080 -4.91 15:56 1.750 1.550 65,892 1.730 1.040
Sabina Gold & Silver SBB-T 1.770 0.010 0.57 16:00 1.780 1.740 88,240 2.700 1.480
Sabina Gold & Silver SBB-T 1.770 0.010 0.57 16:00 1.780 1.740 88,240 2.700 1.480
Russel Metals RUS-T 29.030 0.360 1.26 16:00 29.100 28.560 117,084 32.650 23.670
Rogers Sugar Inc. RSI-T 6.090 0.010 0.16 16:19 6.110 6.060 110,731 6.940 5.900
Rubicon Minerals RMX-T 1.240 0.010 0.81 15:50 1.240 1.230 28,700 1.880 1.130
Rocky Mountain Dealerships RME-T 12.420 -0.060 -0.48 15:59 12.480 12.410 7,268 14.340 9.200
Reitmans (Canada) RET.A-T 3.880 -0.080 -2.02 15:55 3.990 3.870 16,060 5.600 3.760
Quarterhill Inc. QTRH-T 1.960 0.040 2.08 16:00 1.960 1.920 131,376 2.940 1.550
BlackPearl Resources PXX-T 1.300 0.000 0.00 16:00 1.320 1.250 214,649 1.680 0.900
Platinum Group Metals PTM-T 0.310 0.000 0.00 15:54 0.315 0.305 24,993 1.770 0.285
Pason Systems PSI-T 18.090 -0.120 -0.66 16:00 18.220 17.950 248,078 22.360 16.050
Perpetual Energy PMT-T 0.720 0.030 4.35 15:13 0.720 0.690 11,569 1.870 0.600
Parkland Fuel Corp. PKI-T 29.120 -0.180 -0.61 16:00 29.480 29.040 163,092 32.450 23.410
Polaris Infrastructure Inc. PIF-T 20.430 0.230 1.14 15:59 20.440 20.120 7,883 20.750 13.150