Skip navigation

Price Reports
Index=S&P/TSX SmallCap
Symbol 1 to 50 of 182. Enter New Symbol(s)
Try our Quote Pal | Refresh every 15 minutes
   Price          Financial          Estimate   
   Quotes    |    $ Change    |    % Change    |    5-Star Ratings   
Click here to print this page.
Sort by: Net Change - Ascending (Click on a column heading to sort up or down) PowerView
Company Symbol As of December 15, 2017   Find
out
More
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Cogeco Communications CCA-T 86.870 -0.750 -0.86 16:00 89.250 86.650 299,022 95.210 64.000  Stock today  Chart Company Snapshot Estimate Snapshot News
GDI Integrated Facility Serv. GDI-T 16.180 -0.710 -4.20 16:00 16.660 16.180 2,483 18.600 14.850  Stock today  Chart Company Snapshot Estimate Snapshot News
Badger Daylighting BAD-T 27.910 -0.700 -2.45 16:00 28.730 27.890 294,447 36.220 21.510  Stock today  Chart Company Snapshot Estimate Snapshot News
Colliers International Group CIGI-T 74.510 -0.490 -0.65 16:00 75.860 74.240 83,817 80.090 46.290  Stock today  Chart Company Snapshot Estimate Snapshot News
Laurentian Bank of Canada LB-T 56.000 -0.490 -0.87 16:31 56.490 56.000 334,922 62.900 51.570  Stock today  Chart Company Snapshot Estimate Snapshot News
North West Company NWC-T 31.120 -0.470 -1.49 16:00 31.740 31.060 226,989 33.740 26.060  Stock today  Chart Company Snapshot News
ATS Automation Tooling Systems ATA-T 15.040 -0.400 -2.59 16:00 15.500 15.030 265,599 16.070 10.960  Stock today  Chart Company Snapshot Estimate Snapshot News
Kirkland Lake Gold KL-T 17.130 -0.370 -2.11 16:00 17.750 17.040 3,006,064 19.060 6.330  Stock today  Chart Company Snapshot Estimate Snapshot News
Wajax Corp. WJX-T 23.060 -0.360 -1.54 16:00 23.490 22.900 38,794 25.740 18.490  Stock today  Chart Company Snapshot News
Killam Apartment REIT KMP.UN-T 14.150 -0.340 -2.35 16:00 14.560 13.960 7,150,371 14.760 11.570  Stock today  Chart Company Snapshot Estimate Snapshot News
Cott Corp. BCB-T 21.360 -0.310 -1.43 16:00 21.810 21.320 248,391 22.750 13.520  Stock today  Chart Company Snapshot Estimate Snapshot News
Morneau Shepell Inc. MSI-T 22.240 -0.300 -1.33 16:00 22.680 22.180 95,742 22.740 18.320  Stock today  Chart Company Snapshot Estimate Snapshot News
MEG Energy Corp. MEG-T 4.700 -0.270 -5.43 16:00 4.980 4.540 3,647,691 9.830 3.280  Stock today  Chart Company Snapshot Estimate Snapshot News
Calfrac Well Services CFW-T 5.020 -0.230 -4.38 16:00 5.300 4.990 305,720 6.510 2.230  Stock today  Chart Company Snapshot Estimate Snapshot News
NuVista Energy Ltd NVA-T 7.600 -0.220 -2.81 16:00 7.940 7.590 492,166 8.870 5.330  Stock today  Chart Company Snapshot Estimate Snapshot News
Cascades Inc. CAS-T 13.910 -0.210 -1.49 16:00 14.400 13.830 357,669 18.200 11.210  Stock today  Chart Company Snapshot Estimate Snapshot News
Chorus Aviation Inc. CHR-T 9.310 -0.210 -2.21 16:00 9.595 9.150 5,653,067 9.800 6.470  Stock today  Chart Company Snapshot Estimate Snapshot News
Pason Systems PSI-T 17.060 -0.210 -1.22 16:00 17.310 17.005 233,441 22.360 16.650  Stock today  Chart Company Snapshot Estimate Snapshot News
Element Fleet Management EFN-T 10.050 -0.190 -1.86 16:00 10.320 10.030 3,879,215 14.420 6.200  Stock today  Chart Company Snapshot Estimate Snapshot News
Transcontinental Inc. TCL.A-T 25.910 -0.180 -0.69 16:00 26.060 25.530 265,707 31.955 20.220  Stock today  Chart Company Snapshot Estimate Snapshot News
Transcontinental Inc. TCL.A-T 25.910 -0.180 -0.69 16:00 26.060 25.530 265,707 31.955 20.220  Stock today  Chart Company Snapshot Estimate Snapshot News
Crew Energy Inc. CR-T 3.160 -0.170 -5.11 16:00 3.360 3.160 806,681 7.670 3.320  Stock today  Chart Company Snapshot Estimate Snapshot News
Secure Energy Services SES-T 7.410 -0.170 -2.24 16:00 7.640 7.380 540,437 12.040 6.960  Stock today  Chart Company Snapshot Estimate Snapshot News
Concordia International (D) CXR-T 0.980 -0.140 -12.50 16:16 1.390 0.860 3,793,827 4.630 0.580  Stock today  Chart Company Snapshot Estimate Snapshot News
AGT Food and Ingredients AGT-T 20.020 -0.130 -0.65 16:00 20.270 19.600 78,770 37.460 17.850  Stock today  Chart Company Snapshot Estimate Snapshot News
CCL Industries CCL.B-T 59.570 -0.130 -0.22 16:00 60.430 59.430 819,337 71.320 44.912  Stock today  Chart Company Snapshot Estimate Snapshot News
Morguard Real Estate Inv Trust MRT.UN-T 13.650 -0.130 -0.94 16:00 13.800 13.650 47,942 16.000 13.530  Stock today  Chart Company Snapshot News
Sleep Country Canada Holdings ZZZ-T 33.980 -0.130 -0.38 16:00 34.300 33.840 328,005 42.360 27.860  Stock today  Chart Company Snapshot Estimate Snapshot News
Absolute Software ABT-T 7.030 -0.120 -1.68 16:00 7.200 7.010 21,357 8.820 6.210  Stock today  Chart Company Snapshot Estimate Snapshot News
CES Energy Solutions CEU-T 5.450 -0.080 -1.45 16:00 5.570 5.400 691,431 8.650 4.940  Stock today  Chart Company Snapshot Estimate Snapshot News
CES Energy Solutions CEU-T 5.450 -0.080 -1.45 16:00 5.570 5.400 691,431 8.650 4.940  Stock today  Chart Company Snapshot Estimate Snapshot News
Data Communications Management DCM-T 1.140 -0.080 -6.56 15:14 1.200 1.110 53,511 3.330 0.940  Stock today  Chart Company Snapshot News
Freehold Royalties FRU-T 13.840 -0.080 -0.57 16:00 14.020 13.840 267,262 16.410 11.960  Stock today  Chart Company Snapshot Estimate Snapshot News
Stantec Inc. STN-T 35.050 -0.080 -0.23 16:00 35.300 35.000 215,633 37.130 30.240  Stock today  Chart Company Snapshot Estimate Snapshot News
Acadian Timber Corp. ADN-T 18.770 -0.070 -0.37 16:00 18.850 18.750 14,276 20.120 17.000  Stock today  Chart Company Snapshot News
Algonquin Power & Utilities AQN-T 14.130 -0.060 -0.42 16:00 14.250 13.950 2,979,483 14.400 11.110  Stock today  Chart Company Snapshot Estimate Snapshot News
Whitecap Resources WCP-T 8.350 -0.060 -0.71 16:00 8.510 8.320 1,977,322 12.760 8.370  Stock today  Chart Company Snapshot Estimate Snapshot News
Altus Group AIF-T 36.440 -0.050 -0.14 16:00 36.690 36.350 63,872 37.890 25.250  Stock today  Chart Company Snapshot Estimate Snapshot News
Cathedral Energy Services CET-T 1.790 -0.050 -2.72 15:59 1.860 1.780 110,078 2.020 0.485  Stock today  Chart Company Snapshot Estimate Snapshot News
Ensign Energy Services ESI-T 6.040 -0.050 -0.82 16:00 6.120 6.010 497,407 9.820 5.950  Stock today  Chart Company Snapshot Estimate Snapshot News
Guyana Goldfields Inc. GUY-T 4.720 -0.050 -1.05 16:00 4.800 4.670 1,566,910 8.110 3.960  Stock today  Chart Company Snapshot Estimate Snapshot News
Total Energy Services TOT-T 14.400 -0.050 -0.35 16:00 14.570 14.180 25,950 16.000 11.240  Stock today  Chart Company Snapshot Estimate Snapshot News
Argonaut Gold AR-T 2.230 -0.040 -1.76 16:00 2.290 2.220 536,495 2.980 1.480  Stock today  Chart Company Snapshot Estimate Snapshot News
Dundee Corp. DC.A-T 2.580 -0.040 -1.53 15:59 2.700 2.560 72,279 6.120 2.370  Stock today  Chart Company Snapshot News
IBI Group Inc. IBG-T 7.940 -0.040 -0.50 16:00 8.000 7.860 7,221 8.150 5.650  Stock today  Chart Company Snapshot Estimate Snapshot News
InterRent REIT IIP.UN-T 9.310 -0.040 -0.43 16:00 9.400 9.240 130,810 9.400 7.050  Stock today  Chart Company Snapshot Estimate Snapshot News
AGF Management AGF.B-T 8.230 -0.030 -0.36 16:00 8.280 8.210 67,435 8.470 5.770  Stock today  Chart Company Snapshot Estimate Snapshot News
Alexco Resource AXR-T 1.720 -0.030 -1.71 16:00 1.800 1.720 57,655 2.660 1.410  Stock today  Chart Company Snapshot News
Alexco Resource AXR-T 1.720 -0.030 -1.71 16:00 1.800 1.720 57,655 2.660 1.410  Stock today  Chart Company Snapshot News
Bird Construction Inc. BDT-T 9.800 -0.030 -0.31 16:00 9.940 9.800 48,322 10.675 7.740  Stock today  Chart Company Snapshot Estimate Snapshot News
Quotes delayed 15 minutes.
Click the Symbol link or to view Stock Today. To view a chart select . Select underlined company name or to view Company Snapshot. To view Estimate Snapshot select . To view Company News select for latest 24 hours news or to view all available news for the company. To order Free Annual Reports for selected companies select the icon. To view Current Surprises select .
next 

Enter Stock or Index Symbol(s):          
T-Toronto
A-American
N-New York
Q-NASDAQ  
X-TSX Venture
Q2-OTCBB
Symbol Lookup
REPORTS HELP: Click on a term for more information
Company |   Symbol |   Latest Price |   Net Change |   % Change |   Time 
High |   Low |   Volume |   52-Week High |   52-Week Low |   Find out More  |   Sorted by 
Enter Symbol(s) |   Price Reports |   Financial Reports |   Update data |   Site Help