29.03.2017 20:59:37
S+P/TSX COMPOSITE
15657.18
CAD
58.61
0.38%
29.03.2017 20:44
 
Chart
Kursdaten
Kurs 15657.18 Eröffnung 15585.47
Diff. absolut 58.61 Tages-Hoch 15660.95
Diff. % 0.38 % Tages-Tief 15544.97
Volumen 129134814 Umsatz -
Schlusskurs vom 28.03.2017 15598.57 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 29.03.2017 / 20:44
Währung CAD Aktualisierungsstand 29.03.2017 / 20:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 2.03% 15943.1 15241.5
1 Woche 1.86% 15613.6 15241.5
1 Monat 1.29% 15645.6 15241.5
3 Monate 1.55% 15943.1 15241.5
6 Monate 5.89% 15943.1 14468.0
1 Jahr 16.49% 15943.1 13217.2
3 Jahre 9.38% 15943.1 11531.2
SMI
16.9
SMI
2.03
5.37
-10.21
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-10.21,"chartHeight":25.090403518937,"year":2015,"ID_NOTATION":"9246240"},"2016":{"performance":16.9,"chartHeight":28.305464139456,"year":2016,"ID_NOTATION":"9246240"},"2017":{"performance":2.03,"chartHeight":14.784954342554,"year":2017,"ID_NOTATION":"9246240"}}
{"2015":{"performance":-2.05,"chartHeight":14.847501629913,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":21.235880045233,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":5.37,"chartHeight":20.991146446447,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":18.666231932143,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":10.267847266688,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":5.57,"chartHeight":21.224436504569,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":11.588550511502,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":26.304400362168,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":4.75,"chartHeight":20.208454999308,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":24.867867727076,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":11.483961739487,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":0.54,"chartHeight":10.267847266688,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":24.178413976886,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":24.623857032272,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":6.29,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.03.2017 20:59:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
Advantage Oil & Gas 8.70 0.69% 0.06 963106 8.60 8.60 8.77 4300 8.70 8.71 1000 8.75% 26.82%
Aecon Group 17.25 -0.63% -0.11 274967 17.41 17.21 17.43 2200 17.24 17.25 1100 1.71% 8.76%
Agnico Eagle Mines 57.57 -0.09% -0.05 403726 58.02 57.37 58.24 100 57.56 57.57 300 -2.27% 21.07%
Agrium 127.05 -0.28% -0.36 139270 126.26 125.90 128.12 300 126.96 127.06 200 0.59% 7.10%
Aimia Inc 8.99 -0.66% -0.06 54585 8.99 8.98 9.09 1300 8.98 8.99 700 3.93% 5.15%
Air Canada 13.70 -0.87% -0.12 533209 13.84 13.60 13.84 2900 13.70 13.71 1900 5.14% 59.86%
Alacer Gold 2.66 0.38% 0.01 664700 2.63 2.61 2.69 700 2.65 2.66 12800 -10.14% 10.37%
Alamos Gold 11.00 0.92% 0.10 438512 10.90 10.83 11.08 4600 10.99 11.00 100 -1.35% 67.17%
Alaris Royalty 21.95 -0.52% -0.12 73134 22.19 21.90 22.25 500 21.93 21.98 600 -1.39% -19.86%
Algonquin Power & Ut 12.75 -1.16% -0.15 693595 12.81 12.68 12.83 2800 12.74 12.75 4700 1.11% 17.40%
Alimentation Couche- 59.69 0.39% 0.23 228071 59.49 59.10 59.85 100 59.68 59.70 600 2.79% 2.65%
ALLIED PROP.REAL EST 36.37 0.14% 0.05 23267 36.30 36.21 36.46 1500 36.35 36.38 300 -0.15% 5.01%
AltaGas IT 31.05 0.29% 0.09 264577 31.02 30.93 31.08 1100 31.04 31.05 700 0.49% -4.17%
ALTUS GROUP LTD 29.21 0.55% 0.16 33031 29.08 28.88 29.22 900 29.18 29.24 200 3.95% 44.03%
AMAYA INC. 22.28 -1.24% -0.28 457497 22.67 21.98 22.67 1900 22.26 22.29 300 9.06% 50.44%
ARC Resources 19.56 1.77% 0.34 711198 19.20 19.12 19.63 2600 19.56 19.57 1200 5.10% 4.71%
ARTIS REAL EST.INV.T 13.32 0.30% 0.04 126119 13.37 13.26 13.37 800 13.31 13.32 4800 0.91% 5.30%
Asanko Gold 3.52 1.15% 0.04 437330 3.47 3.43 3.56 20200 3.52 3.53 10400 1.73% 30.86%
ATCO 52.31 0.60% 0.31 228146 52.12 52.12 53.37 400 52.30 52.32 300 4.12% 34.58%
ATS Automation Tooli 13.45 1.43% 0.19 87180 13.29 13.21 13.47 600 13.44 13.45 200 2.59% 34.90%
B2Gold Co. 3.84 1.59% 0.06 2435151 3.81 3.75 3.87 62100 3.83 3.84 17900 -7.47% 81.99%
BADGER DAYLIGHTING L 34.54 3.24% 1.08 64380 33.50 33.50 34.58 200 34.51 34.56 300 6.15% 57.50%
Bank of Montreal 100.10 0.17% 0.17 409401 100.05 99.81 100.45 300 100.09 100.11 400 1.47% 27.60%
Bank of Nova Scotia 79.49 0.61% 0.48 1404310 79.07 78.97 79.74 800 79.49 79.50 1200 4.22% 26.36%
Barrick Gold Co. 25.55 0.00% 0.00 1467151 25.43 25.32 25.68 2900 25.55 25.56 2000 -1.69% 42.18%
Baytex Energy 4.65 4.03% 0.18 4497578 4.47 4.44 4.71 51300 4.65 4.66 68200 6.41% -6.44%
BCE 58.78 -0.22% -0.13 639734 58.81 58.61 58.87 1500 58.78 58.79 300 1.34% -0.89%
Birchcliff Energy 7.62 2.83% 0.21 1649001 7.40 7.36 7.67 900 7.61 7.62 3400 14.07% 40.07%
BLACKBERRY 9.37 -0.53% -0.05 759347 9.40 9.32 9.46 14200 9.36 9.37 1800 0.21% -6.86%
BOARDWALK REAL EST. 47.41 0.85% 0.40 63502 47.08 46.81 47.41 700 47.36 47.42 200 0.85% -6.62%
Bombardier 2.10 1.20% 0.03 1090429 2.10 2.08 2.11 214500 2.10 2.11 152400 4.73% 57.09%
Bonavista Energy Co. 3.45 3.29% 0.11 931401 3.37 3.37 3.48 9400 3.44 3.45 5400 8.15% 36.90%
Bonterra Energy Co. 23.28 3.60% 0.81 57742 22.47 22.47 23.30 400 23.27 23.34 1000 9.14% 14.45%
Boralex 21.62 0.23% 0.05 72188 21.63 21.49 21.68 700 21.58 21.62 400 5.10% 35.04%
BOYD GROUP INC.FD TR 84.00 1.69% 1.39 52947 82.76 82.76 84.58 200 83.99 84.10 2400 -2.85% 18.38%
Brookfield Asset Mgm 49.06 0.51% 0.25 778070 48.80 48.53 49.10 400 49.05 49.06 100 2.10% 10.27%
BROOKFIELD BUSIN. PA 32.85 -0.03% -0.01 18465 32.86 32.64 32.88 300 32.85 32.87 300 1.48% -
BROOKFIELD PROP.PART 29.74 0.44% 0.13 90913 29.34 29.34 29.74 100 29.72 29.75 3900 2.23% -0.80%
Brookfield Renewable 39.37 0.51% 0.20 65060 39.15 39.11 39.48 100 39.36 39.38 200 3.58% 3.74%
BRP 30.50 -0.10% -0.03 73730 30.64 30.16 30.84 300 30.45 30.50 4600 7.74% 56.73%
CAE 20.25 0.25% 0.05 205187 20.16 20.11 20.26 1000 20.25 20.26 1700 3.63% 34.28%
Cameco Co. 15.01 0.94% 0.14 637181 14.85 14.85 15.11 3800 15.00 15.01 1500 5.63% -10.01%
Canadian Ener.Serv. 7.42 2.95% 0.21 173017 7.18 7.18 7.43 200 7.42 7.43 1000 6.92% 127.61%
Canadian Imperial Bk 117.21 -0.04% -0.05 563734 117.55 117.02 117.56 800 117.20 117.22 1000 0.82% 21.52%
Canadian National Ra 98.32 -0.51% -0.50 412448 98.80 98.04 98.80 100 98.31 98.32 100 3.17% 22.41%
Canadian Natural Res 43.96 2.66% 1.14 2658985 42.84 42.78 44.05 1400 43.95 43.96 1100 3.63% 25.17%
Canadian Pacific Rai 197.61 0.13% 0.25 198490 197.66 195.96 197.77 200 197.55 197.60 500 2.69% 16.79%
Canadian Tire Co. 155.21 0.19% 0.30 95996 154.36 153.56 155.87 100 155.19 155.32 100 2.64% 16.73%
Canadian Utilities 39.21 1.21% 0.47 385337 38.86 38.78 39.40 400 39.20 39.22 3100 2.64% 9.16%
Canadian Western Ban 29.37 -0.84% -0.25 116494 29.52 29.29 29.67 900 29.36 29.39 100 1.91% 20.52%
CANFOR CORP. 18.18 1.06% 0.19 239874 18.00 17.97 18.20 1000 18.18 18.19 400 4.84% 10.52%
Canopy Growth 10.85 -0.64% -0.07 1588872 10.87 10.65 10.94 28300 10.85 10.86 2100 10.15% 318.92%
Capital Power 26.01 0.70% 0.18 387125 25.90 25.87 26.23 1000 26.01 26.02 600 0.54% 45.55%
CCL Industries 289.22 -0.78% -2.28 25815 292.00 287.27 292.00 900 289.00 289.43 200 0.25% 23.86%
CDN APARTMENT PROP. 33.43 0.56% 0.19 141326 33.32 33.05 33.43 2500 33.42 33.43 1500 2.77% 16.52%
Cdn Real Estate Inve 48.51 -0.84% -0.41 39229 48.79 48.38 48.79 500 48.50 48.52 100 -0.24% 8.95%
Celestica 19.00 -2.61% -0.51 233550 19.89 18.95 19.89 900 18.99 19.00 1000 3.20% 34.85%
Cenovus Energy 17.51 0.86% 0.15 1678941 17.31 17.25 17.81 2400 17.51 17.52 2600 5.93% 2.94%
Centerra Gold 7.56 0.13% 0.01 386415 7.53 7.46 7.60 3700 7.56 7.57 1400 2.30% 30.80%
CGI Group 63.20 -0.25% -0.16 195299 63.33 62.98 63.34 400 63.20 63.21 700 0.65% 3.67%
CHARTWELL RETIRE UN 15.43 0.77% 0.12 169592 15.28 15.28 15.43 1100 15.42 15.43 1500 2.66% 11.57%
CHEMTRADE LOGIST.I.T 18.65 0.81% 0.15 97492 18.57 18.44 18.70 600 18.64 18.66 500 -0.21% 6.88%
CI Financial Co. 26.53 -0.17% -0.04 199137 26.66 26.48 26.78 400 26.52 26.54 300 0.95% -8.83%
Cineplex 50.24 0.57% 0.28 60624 50.00 49.83 50.27 400 50.23 50.25 100 -0.53% 0.28%
Cogeco Cable 70.39 -0.86% -0.61 20872 71.46 70.39 71.46 100 70.36 70.44 100 0.70% 2.88%
COLLIERS INTL GRP IN 62.69 -0.22% -0.14 17939 62.91 62.35 63.04 200 62.64 62.69 100 -1.74% 34.90%
COMINAR REAL EST.INV 14.49 0.71% 0.10 200864 14.43 14.40 14.50 4800 14.49 14.50 7900 1.68% -14.76%
Computer Modelling G 10.12 0.90% 0.09 38654 10.04 10.04 10.20 600 10.11 10.12 1100 2.33% -3.16%
Constellation Softwa 654.60 0.04% 0.27 23915 652.47 651.30 655.00 100 654.44 654.60 200 0.36% 24.45%
Corus Entertainment 13.19 1.00% 0.13 256555 13.09 13.04 13.19 3100 13.18 13.19 500 4.27% 23.04%
Cott Co. 16.37 0.68% 0.11 114070 16.31 16.25 16.44 700 16.37 16.38 1800 1.05% -4.16%
Crescent Point Energ 15.12 2.23% 0.33 2720584 14.85 14.66 15.32 900 15.12 15.13 7700 7.01% -15.15%
Crew Energy 5.15 4.04% 0.20 1486598 4.94 4.91 5.21 2400 5.14 5.15 2800 13.19% 36.97%
CROMBIE REIT TR.UTS 13.87 0.32% 0.04 38742 13.85 13.66 13.87 600 13.86 13.87 100 0.73% -0.22%
Descartes Systems Gr 30.50 0.93% 0.28 48675 30.15 30.05 30.50 400 30.48 30.50 600 0.59% 25.93%
Detour Gold Co. 15.50 -0.45% -0.07 482734 15.67 15.28 15.69 1500 15.50 15.51 2300 - -18.76%
DH Corp 25.20 0.02% 0.01 347256 25.19 25.18 25.22 9100 25.20 25.21 4800 -0.10% -32.91%
DHX MEDIA COMMON VTG 5.49 -2.31% -0.13 216934 5.65 5.49 5.71 400 5.48 5.50 400 1.67% -25.31%
Dollarama 99.95 0.12% 0.12 266675 100.10 99.33 100.10 500 99.92 99.96 100 0.88% 23.64%
Dominion Diamond 17.00 -0.12% -0.02 217442 16.96 16.91 17.15 1000 16.99 17.00 900 2.66% 12.81%
Dorel Industries 31.31 -1.57% -0.50 28273 31.90 31.11 32.19 100 31.31 31.37 200 0.58% 12.95%
DREAM GL.REAL EST.I. 9.61 -0.14% -0.01 263197 9.62 9.58 9.67 6700 9.60 9.61 6800 0.52% 10.71%
DREAM OFFICE R.E.I. 19.25 0.65% 0.12 108158 19.10 19.10 19.25 1700 19.24 19.26 300 1.58% -5.50%
ECN CAPITAL CORP. 3.50 -0.71% -0.03 418788 3.55 3.48 3.58 19400 3.50 3.51 16000 2.19% -
Eldorado Gold Co. 4.62 8.71% 0.37 3014502 4.44 4.39 4.65 21200 4.61 4.62 27600 8.96% 15.79%
ELEMENT FLEET MGMT C 12.29 0.45% 0.06 975139 12.28 12.28 12.34 7200 12.29 12.30 4100 -3.23% -9.03%
Emera 47.10 0.04% 0.02 257778 47.11 46.90 47.17 300 47.09 47.10 200 2.08% 0.04%
Empire Co. 20.04 1.67% 0.33 647458 19.71 19.67 20.11 300 20.03 20.04 100 7.22% -10.01%
Enbridge 55.97 0.39% 0.22 857809 55.84 55.31 55.98 900 55.97 55.98 3700 3.42% 12.25%
ENBRIDGE INC.FD HLDG 33.18 0.06% 0.02 761116 33.15 33.15 33.20 10800 33.18 33.19 17400 -2.15% 12.28%
EnCana Co. 15.87 6.51% 0.97 5299417 14.86 14.86 15.88 21800 15.86 15.87 6100 12.39% 107.72%
Endeavour Mining 24.86 4.02% 0.96 144045 24.07 23.90 25.07 200 24.85 24.87 100 -0.20% 131.26%
ENERCARE INC. 19.99 -1.53% -0.31 152352 20.31 19.96 20.33 1500 19.98 19.99 300 1.68% 28.72%
Enerflex 18.98 2.87% 0.53 48774 18.50 18.39 19.05 300 18.97 19.00 100 5.92% 91.91%
Enerplus 10.92 3.12% 0.33 586818 10.75 10.48 10.97 5300 10.91 10.92 500 7.27% 127.97%
ENGHOUSE SYSTEMS LTD 56.99 -9.53% -6.00 143517 60.99 56.94 60.99 200 56.96 57.02 100 -8.88% 11.10%
Ensign Energyrvices 8.01 1.52% 0.12 112013 7.90 7.81 8.03 700 8.00 8.02 2500 5.26% 38.58%
EXCHANGE INCOME CORP 38.72 -1.74% -0.69 67603 39.53 38.44 39.56 500 38.71 38.74 200 2.41% 38.78%
EXTENDICARE INC. 10.68 0.19% 0.02 112914 10.72 10.65 10.75 900 10.68 10.69 700 1.42% 13.14%
Fairfax Financial 617.55 -1.29% -8.04 25995 624.10 616.91 628.95 100 617.00 618.01 200 -0.33% -14.23%
Finning Internationa 24.95 1.26% 0.31 288994 24.54 24.48 24.95 500 24.92 24.95 1300 2.97% 30.90%
First Capital Realty 20.00 0.70% 0.14 438743 19.85 19.72 20.02 300 19.99 20.00 200 -0.55% -2.15%
First Majestic Silve 10.68 0.19% 0.02 604380 10.62 10.52 10.78 1300 10.68 10.69 3600 -0.28% 23.61%
First Quantum Minera 14.15 1.43% 0.20 1453568 13.79 13.73 14.31 1600 14.15 14.16 2600 4.12% 108.39%
FIRSTSERVICE (NEW) S 79.38 -0.19% -0.15 30196 79.82 78.32 80.10 400 79.26 79.53 1000 1.70% 49.72%
Fortis 44.27 0.39% 0.17 598995 44.14 44.01 44.44 600 44.27 44.28 1100 3.80% 9.91%
Fortuna Silver Mines 6.63 0.45% 0.03 217387 6.58 6.54 6.71 5600 6.63 6.64 900 -5.42% 34.48%
Franco-Nevada Co. 87.42 0.41% 0.36 213025 87.00 86.74 87.94 400 87.38 87.43 400 -0.16% 9.10%
Freehold Royalties 13.79 3.68% 0.49 171381 13.50 13.31 13.79 600 13.78 13.79 2100 3.30% 28.88%
Genworth MI Canada 37.30 1.47% 0.54 90297 36.81 36.69 37.59 200 37.30 37.34 300 1.36% 26.70%
Gibson Energy 19.17 0.26% 0.05 350368 19.15 19.10 19.32 100 19.16 19.18 300 -0.93% 7.88%
Gildan Activewear 35.73 0.53% 0.19 368389 35.46 35.35 35.97 700 35.72 35.73 400 3.87% -8.43%
Goldcorp 19.89 -0.45% -0.09 2912206 20.00 19.65 20.00 8900 19.89 19.90 6500 -5.96% -4.33%
Gran Tierra Energy 3.44 1.47% 0.05 502011 3.40 3.37 3.45 17100 3.43 3.44 11400 5.52% 2.99%
GRANITE REIT UTS 46.39 0.23% 0.11 38201 46.35 46.10 46.81 500 46.35 46.39 200 1.84% 24.50%
GREAT CANADIAN GAMIN 24.52 -0.28% -0.07 55250 24.57 24.37 24.60 400 24.51 24.54 400 3.11% 34.43%
Great-West Lifeco 37.09 -0.64% -0.24 200201 37.26 37.04 37.44 300 37.08 37.10 500 0.62% 3.69%
Guyana Goldfields Ne 7.06 0.28% 0.02 335631 7.02 6.95 7.14 2300 7.06 7.07 1100 -0.98% 53.81%
H+R REAL EST.INV.ST. 23.15 0.22% 0.05 137583 23.10 22.94 23.16 1100 23.14 23.15 200 2.12% 11.30%
Home Capital Group 25.72 2.63% 0.66 360425 25.12 24.70 25.85 400 25.69 25.73 1600 -6.54% -26.20%
HudBay Minerals 9.38 4.98% 0.45 1206520 8.95 8.88 9.42 4200 9.38 9.39 4300 2.79% 89.21%
Hudsons Bay 10.18 1.45% 0.14 344430 10.07 10.04 10.28 1700 10.17 10.18 1800 0.25% -43.03%
Husky Energy 15.71 0.83% 0.13 341849 15.53 15.43 15.77 3500 15.70 15.71 500 3.08% -0.82%
HYDRO ONE LTD 24.02 -0.12% -0.03 140168 24.00 24.00 24.09 2600 24.02 24.03 3100 2.04% 1.31%
Iamgold Co. 5.36 4.48% 0.23 2023418 5.11 5.11 5.39 12100 5.35 5.36 22200 0.56% 97.79%
IGM Financial 39.94 -0.54% -0.22 160723 40.17 39.90 40.48 700 39.93 39.95 300 -1.50% 3.82%
Imperial Oil 41.57 -0.95% -0.40 561420 42.00 41.14 42.00 200 41.56 41.57 500 1.69% -5.05%
Industrial All. Ins. 57.73 0.48% 0.28 154945 57.44 57.39 57.82 1000 57.71 57.74 400 2.59% 52.91%
Innergex Renewable E 14.37 -0.03% -0.01 47375 14.41 14.33 14.47 2600 14.35 14.38 200 - 3.16%
Intact Financial Co. 94.26 -0.14% -0.13 199112 94.68 93.86 94.68 400 94.24 94.26 300 -0.01% 4.91%
Inter Pipeline 28.25 -0.39% -0.11 491971 28.47 28.16 28.47 4200 28.24 28.25 2500 2.50% 11.05%
INTERFOR CORP. 17.15 3.00% 0.50 73043 16.67 16.67 17.19 400 17.13 17.15 100 3.56% 34.62%
Intertape Polymer Gr 23.23 1.89% 0.43 231215 22.83 22.68 23.61 300 23.21 23.24 100 6.95% 25.91%
Ivanhoe Mines 4.52 3.20% 0.14 1351908 4.39 4.34 4.58 8300 4.52 4.53 12600 -3.83% 444.58%
Just Energy Group 8.32 0.73% 0.06 176307 8.25 8.25 8.40 2300 8.31 8.32 1300 4.00% 6.12%
Kelt Exploration 6.74 5.48% 0.35 908976 6.39 6.39 6.79 7000 6.73 6.74 1200 14.04% 71.94%
Keyera Co. 39.15 0.64% 0.25 187243 38.96 38.55 39.19 500 39.14 39.15 900 3.05% 0.38%
Kinaxis 73.79 0.56% 0.41 19237 73.55 73.43 74.39 300 73.62 73.84 300 1.37% 92.92%
Kinross Gold Co. 4.64 2.43% 0.11 2826814 4.54 4.50 4.66 21200 4.63 4.64 46700 -0.22% 16.29%
Kirkland Lake Gold 9.88 4.55% 0.43 1005441 9.67 9.57 10.08 1600 9.88 9.89 4100 2.60% 99.70%
Klondex Mines 5.40 0.19% 0.01 454224 5.38 5.36 5.51 9000 5.39 5.40 3300 -13.04% 55.17%
Knight Therapeutics 10.34 0.98% 0.10 95037 10.23 10.19 10.35 500 10.32 10.34 100 4.13% 37.14%
Labrador Iron Ore Ro 19.04 2.92% 0.54 201599 18.66 18.50 19.17 2800 19.03 19.05 800 - 63.43%
Laurentian Bank of C 59.10 0.15% 0.09 81181 59.17 58.96 59.55 200 59.07 59.12 300 2.43% 23.64%
Linamar Co. 60.68 -1.75% -1.08 84864 61.39 60.65 61.53 100 60.66 60.69 200 -0.07% -1.09%
Loblaw Companies 72.38 -0.44% -0.32 202347 72.63 72.25 72.67 100 72.37 72.38 100 2.43% -2.16%
Lucara Diamond 2.99 -0.33% -0.01 287426 3.00 2.94 3.01 10000 2.99 3.00 3200 6.03% 11.15%
Lundin Mining Co. 7.61 3.40% 0.25 1509137 7.36 7.35 7.63 17700 7.61 7.62 15200 -0.39% 84.71%
MacDonald, Dettwiler 69.73 0.55% 0.38 94589 69.50 69.39 69.78 100 69.69 69.75 100 5.40% -16.99%
Mag Silver Co. 18.28 -0.49% -0.09 130954 18.30 17.95 18.48 100 18.28 18.30 600 -6.06% 50.70%
Magna International 58.09 -0.43% -0.25 409713 58.16 57.78 58.56 200 58.10 58.12 700 2.45% 5.50%
Manulife Financial C 23.64 -0.11% -0.03 2151635 23.62 23.46 23.72 6700 23.64 23.65 4900 2.63% 26.65%
Maple Leaf Foods 32.23 -0.97% -0.32 74239 32.46 32.02 32.46 200 32.21 32.24 200 1.75% 18.78%
Martinrea Internatio 9.92 0.61% 0.06 74038 9.97 9.87 9.97 600 9.91 9.93 300 3.01% -0.80%
MEG Energy Co. 6.72 7.35% 0.46 2470766 6.29 6.29 6.72 1600 6.72 6.73 16100 9.09% 10.71%
Methanex Co. 64.21 5.80% 3.52 335063 62.23 61.83 64.76 100 64.20 64.27 800 10.44% 50.69%
Metro 41.00 -1.13% -0.47 299431 41.26 40.90 41.47 700 40.99 41.01 1000 0.24% -5.88%
MILESTONE APARTMENTS 21.63 -0.69% -0.15 288761 21.67 21.63 21.75 500 21.63 21.64 200 1.55% 31.33%
Mitel Networks Co. 9.24 -1.18% -0.11 160410 9.35 9.20 9.35 200 9.24 9.25 300 1.09% -6.10%
MORNEAU SHEPELL 19.51 -1.44% -0.28 11993 19.75 19.46 19.75 100 19.49 19.54 500 1.83% 16.97%
Mullen Group 16.76 0.24% 0.04 73215 16.77 16.62 16.77 600 16.75 16.77 6500 2.26% 17.86%
National Bank of Can 56.28 -0.07% -0.04 382807 56.26 56.07 56.63 800 56.27 56.28 100 -0.05% 32.86%
Nevsun Resources 3.36 -1.47% -0.05 324102 3.40 3.34 3.41 13000 3.36 3.37 4900 5.00% -23.46%
New Flyer Industries 48.93 1.57% 0.76 135980 48.53 47.73 49.11 100 48.93 48.95 200 9.83% 44.55%
New Gold 4.09 3.15% 0.12 559029 3.96 3.92 4.10 13400 4.09 4.10 41000 2.63% -11.56%
NexGen Energy 3.19 -0.93% -0.03 2350334 3.23 3.18 3.29 1500 3.19 3.20 3700 -2.45% 120.00%
Norbord 37.80 2.13% 0.79 97323 36.99 36.99 37.90 100 37.79 37.82 100 3.50% 56.07%
NORTH WEST COMPANY I 30.98 -0.90% -0.28 35375 31.19 30.93 31.35 400 30.95 30.98 500 1.04% 4.56%
Northland Power 24.70 -0.24% -0.06 146036 24.88 24.64 24.95 1200 24.69 24.70 400 -0.32% 17.96%
NORTHVIEW APARTM.REI 21.70 -0.61% -0.13 70125 21.85 21.62 21.85 800 21.69 21.70 200 0.42% 16.17%
NovaGold Resources 6.67 0.45% 0.03 127027 6.65 6.58 6.73 4900 6.66 6.67 2900 -6.06% 2.30%
Nuvista Energy 6.33 2.26% 0.14 165516 6.17 6.16 6.39 1000 6.33 6.34 1600 14.47% 29.98%
OceanaGold Co. 4.01 2.04% 0.08 815166 3.93 3.89 4.04 5000 4.01 4.02 13100 -3.37% 12.96%
Onex Co. 95.72 0.68% 0.65 62247 95.20 95.14 95.95 300 95.72 95.77 300 -2.36% 21.67%
Open Text Co. 45.35 -0.33% -0.15 136401 45.60 45.31 45.64 600 45.33 45.35 100 0.96% 38.01%
Osisko Gold Royaltie 15.01 0.47% 0.07 239595 14.97 14.84 15.01 1300 15.00 15.01 600 -1.25% 16.36%
Pan American Silver 23.71 0.59% 0.14 111487 23.62 23.39 23.95 300 23.71 23.72 500 -1.17% 70.94%
Parex Resources 16.89 2.12% 0.35 376653 16.50 16.30 17.00 100 16.88 16.89 800 9.11% 52.85%
Parkland Fuel 29.92 1.12% 0.33 129643 29.68 29.43 30.02 300 29.89 29.92 700 5.50% 42.61%
Pason Systems 19.54 6.31% 1.16 107696 18.37 18.30 19.56 200 19.51 19.58 300 11.59% 19.36%
Pembina Pipeline Co. 42.34 -1.33% -0.57 572105 42.93 42.23 42.93 500 42.34 42.35 600 -0.47% 24.93%
Peyto Explorat. & De 27.99 2.87% 0.78 526972 27.12 26.91 28.07 300 27.99 28.00 1600 3.40% 0.72%
Potash Co. of Saskat 22.83 -0.26% -0.06 822313 22.77 22.63 23.07 8500 22.83 22.84 100 0.62% 0.57%
Power oration of Can 31.39 0.06% 0.02 864737 31.41 31.28 31.47 700 31.39 31.40 1400 -1.78% 4.98%
Power Financial Co. 35.26 -0.34% -0.12 245053 35.40 35.23 35.48 2000 35.25 35.26 1700 -1.70% 8.26%
PrairieSky Royalty 29.32 4.26% 1.20 989670 28.09 27.99 29.39 1300 29.31 29.32 1400 5.34% 19.31%
Precision Drilling C 6.25 3.82% 0.23 955413 6.02 5.99 6.27 14900 6.24 6.25 7100 5.04% 13.84%
PREMIUM BRANDS HLDGS 83.44 1.21% 1.00 82340 82.90 82.63 83.63 500 83.34 83.50 600 2.76% 58.96%
Pretium Resources 14.82 1.93% 0.28 401177 14.55 14.35 14.90 200 14.82 14.83 2800 -0.47% 118.26%
Prometic Life Scienc 2.21 0.45% 0.01 568084 2.17 2.15 2.22 7100 2.21 2.22 47300 -6.36% -29.17%
PURE INDUST.REAL EST 6.09 1.26% 0.08 1598093 6.01 6.00 6.10 34800 6.08 6.09 33800 -0.33% 30.41%
Quebecor 40.25 -0.51% -0.20 57830 40.50 40.15 40.56 300 40.25 40.29 200 1.64% 20.51%
Raging River Exp 9.54 1.81% 0.17 333229 9.45