31.08.2016 06:16:24
S+P/TSX COMPOSITE
14684.85
CAD
2.88
0.02%
30.08.2016 22:41
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 29.08.2016 14681.97 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 30.08.2016 / 22:41
Währung CAD Aktualisierungsstand 31.08.2016 / 06:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2016 12.87% 14855.7 11531.2
1 Woche -0.54% 14779.6 14579.6
1 Monat 0.70% 14855.7 14428.2
3 Monate 4.25% 14855.7 13609.6
6 Monate 14.19% 14855.7 12858.0
1 Jahr 5.91% 14855.7 11531.2
3 Jahre 16.05% 15685.1 11531.2
7.42
9.84
SMI
12.87
SMI
SMI
-11.12
-2.05
-6.6
2014
2015
2016
{"2014":{"performance":7.42,"chartHeight":20.976941212666,"year":2014,"ID_NOTATION":"9246240"},"2015":{"performance":-11.12,"chartHeight":23.325436398838,"year":2015,"ID_NOTATION":"9246240"},"2016":{"performance":12.87,"chartHeight":24.173854558935,"year":2016,"ID_NOTATION":"9246240"}}
{"2014":{"performance":9.84,"chartHeight":22.615548963305,"year":2014,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2015":{"performance":-2.05,"chartHeight":13.509779267174,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-6.6,"chartHeight":20.297124510784,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2014":{"performance":0.97,"chartHeight":9.3427401848231,"year":2014,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2015":{"performance":3.08,"chartHeight":15.872923716388,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":-7.25,"chartHeight":20.842395987874,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2014":{"performance":7.55,"chartHeight":21.077764884375,"year":2014,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2015":{"performance":-2.23,"chartHeight":13.99833601924,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":5.91,"chartHeight":19.656117467134,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2014":{"performance":8.07,"chartHeight":21.464410303484,"year":2014,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2015":{"performance":9.86,"chartHeight":22.62733571022,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":-12.13,"chartHeight":23.830099865772,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2014":{"performance":2.16,"chartHeight":13.813195971851,"year":2014,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2015":{"performance":8.85,"chartHeight":22,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":-0.79,"chartHeight":9.3427401848231,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 31.08.2016 06:16:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
ALLIED PROP.REAL EST 36.84 -2.26% -0.85 208197 37.68 36.82 37.75 1800 36.81 36.87 3400 -5.17% 5.77%
AMAYA INC. 19.62 -0.10% -0.02 125507 19.73 19.52 19.94 300 19.51 19.64 1000 -2.34% -28.18%
ARC Resources 23.18 0.78% 0.18 469708 23.09 23.09 23.34 300 23.17 23.21 900 0.13% 21.55%
ARTIS REAL EST.INV.T 12.68 -1.17% -0.15 348110 12.85 12.64 12.85 2400 12.64 12.70 1200 -2.46% 3.09%
ATCO 48.16 -1.15% -0.56 150501 48.60 48.12 48.97 100 48.11 48.31 100 -1.41% 20.55%
ATS Automation Tooli 10.73 1.51% 0.16 37609 10.56 10.56 10.76 500 10.67 10.80 100 2.39% -19.69%
Advantage Oil & Gas 9.00 -1.85% -0.17 206137 9.18 8.97 9.26 1000 8.98 9.02 100 -2.60% 26.76%
Aecon Group 18.35 -1.77% -0.33 235342 18.68 18.14 18.68 300 18.26 18.40 100 -2.76% 45.29%
Agnico Eagle Mines 66.51 -4.18% -2.90 683482 69.00 65.92 69.34 100 66.50 66.56 200 -7.87% 104.58%
Agrium 125.09 7.35% 8.56 952326 117.35 116.54 126.10 100 124.57 125.75 100 5.21% -8.12%
Aimia Inc 8.20 0.49% 0.04 151031 8.16 8.16 8.23 5100 8.18 8.24 3500 -1.68% -27.56%
Air Canada 8.93 1.13% 0.10 561964 8.83 8.83 8.99 1700 8.91 8.93 1500 -0.56% -20.34%
Alacer Gold 2.97 -5.71% -0.18 681112 3.12 2.92 3.14 2100 2.96 2.98 2000 -5.11% 1.02%
Alamos Gold 9.50 -5.09% -0.51 599166 10.00 9.37 10.00 100 9.46 9.55 500 -10.38% 73.04%
Alaris Royalty 23.15 1.14% 0.26 101166 22.96 22.78 23.20 5300 23.15 23.22 2000 1.45% -12.90%
Algonquin Power & Ut 11.85 -0.59% -0.07 726011 11.97 11.79 11.99 2000 11.83 11.87 600 -2.95% 19.10%
Alimentation Couche- 67.94 0.46% 0.31 1253819 67.75 66.93 68.06 100 67.74 67.95 400 1.86% 19.95%
AltaGas IT 33.54 -0.65% -0.22 285070 33.81 33.38 33.81 300 33.54 33.60 2100 -2.87% -5.39%
Avigilon Co. 9.12 -0.44% -0.04 157283 9.03 9.02 9.22 6400 9.10 9.15 1300 -3.80% -35.82%
B2Gold Co. 3.45 -8.00% -0.30 8073174 3.68 3.42 3.75 500 3.45 3.47 2000 -12.88% 112.96%
BADGER DAYLIGHTING L 26.06 0.58% 0.15 54976 25.77 25.77 26.11 - - - - -2.65% 28.56%
BCE 62.04 -0.34% -0.21 737644 62.23 61.91 62.47 4900 62.00 62.05 1000 0.11% 16.33%
BLACKBERRY 10.29 -0.19% -0.02 778985 10.27 10.25 10.44 5000 10.29 10.30 5100 -0.48% 5.86%
BOARDWALK REAL EST. 50.61 0.42% 0.21 107481 50.36 50.12 50.99 500 50.50 50.77 100 0.58% -4.87%
BOYD GROUP INC.FD TR 86.19 0.81% 0.69 21571 85.50 85.50 86.68 100 85.64 86.22 100 0.88% 33.96%
BROOKFIELD BUSIN. PA 30.13 0.27% 0.08 147329 30.04 29.95 30.33 2700 30.00 30.22 400 9.01% -
BROOKFIELD PROP.PART 30.19 0.13% 0.04 107193 30.14 30.00 30.28 200 30.02 30.24 200 -2.93% 9.98%
BRP 24.54 0.78% 0.19 41856 24.29 24.28 24.70 200 24.42 24.61 200 3.90% -8.98%
Bank of Montreal 87.24 0.29% 0.25 743948 87.16 87.03 87.49 300 87.23 87.28 400 1.12% 22.70%
Bank of Nova Scotia 69.93 1.55% 1.07 3033896 69.58 69.55 70.25 2600 69.91 70.00 6700 3.83% 17.33%
Barrick Gold Co. 22.81 -4.80% -1.15 3696873 23.85 22.62 23.85 700 22.80 22.82 2700 -12.03% 141.63%
Baytex Energy 6.02 -3.37% -0.21 4861663 6.30 6.01 6.38 2500 6.02 6.03 33300 -11.86% -11.47%
Birchcliff Energy 9.09 -0.98% -0.09 1446395 9.24 8.96 9.30 18000 9.08 9.10 1500 0.22% 37.52%
Bombardier 2.09 0.97% 0.02 2126448 2.08 2.06 2.09 277300 2.08 2.09 421800 4.50% 67.20%
Bonavista Energy Co. 3.56 -2.47% -0.09 440043 3.67 3.54 3.70 3500 3.55 3.58 3900 -6.32% -7.53%
Bonterra Energy Co. 25.43 -1.43% -0.37 34810 25.90 25.20 26.19 3500 25.36 25.43 200 -4.61% 27.34%
Brookfield Asset Mgm 44.38 -0.02% -0.01 657864 44.39 44.22 44.88 400 44.34 44.39 600 -0.67% 4.82%
Brookfield Renewable 39.49 -0.33% -0.13 106384 39.70 39.27 39.85 300 39.40 39.55 200 -1.37% 2.28%
CAE 18.32 -0.43% -0.08 309658 18.39 18.32 18.44 700 18.31 18.40 300 0.83% 28.11%
CCL Industries 242.10 0.73% 1.75 82548 239.86 238.43 242.95 100 241.70 242.20 100 1.30% 39.15%
CDN APARTMENT PROP. 30.37 -1.40% -0.43 133644 30.75 30.34 30.81 200 30.33 30.43 600 -2.60% 7.70%
CGI Group 63.26 0.05% 0.03 270821 62.96 62.93 63.69 100 63.24 63.28 100 -0.96% 27.51%
CHARTWELL RETIRE UN 15.54 -1.08% -0.17 275895 15.70 15.53 15.75 600 15.53 15.65 400 -1.77% 32.48%
CHEMTRADE LOGIST.I.T 17.49 -0.57% -0.10 294355 17.60 17.40 17.63 400 17.49 17.52 500 -4.06% -7.31%
CI Financial Co. 25.34 0.92% 0.23 202680 25.09 25.09 25.37 100 25.32 25.36 400 0.04% -19.76%
COLLIERS INTL GRP IN 55.54 0.96% 0.53 24490 55.08 55.05 55.77 100 55.54 55.85 100 -1.21% -2.41%
COMINAR REAL EST.INV 16.50 -1.61% -0.27 319521 16.80 16.48 16.82 3200 16.49 16.54 1200 -3.23% 0.67%
CONCORDIA INTERNATIO 11.70 -0.09% -0.01 295295 11.71 11.55 11.75 700 11.70 11.74 800 1.30% -88.26%
CROMBIE REIT TR.UTS 15.19 -1.94% -0.30 170788 15.40 15.18 15.48 400 15.16 15.20 2400 -3.31% 18.21%
Cameco Co. 12.22 0.33% 0.04 1081805 12.21 12.15 12.41 2700 12.21 12.23 2700 -0.33% -32.11%
Canadian Ener.Serv. 4.61 0.66% 0.03 207251 4.63 4.56 4.65 10000 4.60 4.62 500 -1.28% -32.50%
Canadian Imperial Bk 104.46 0.22% 0.23 1078216 104.40 103.92 104.97 200 104.41 104.47 100 2.99% 8.43%
Canadian National Ra 85.02 -0.12% -0.10 1152118 85.12 84.83 85.58 200 84.95 85.03 200 1.01% 15.61%
Canadian Natural Res 41.51 -0.29% -0.12 1278663 41.84 41.49 42.35 3000 41.50 41.52 16000 -0.22% 44.08%
Canadian Pacific Rai 203.00 0.78% 1.57 481757 201.75 201.56 203.29 100 202.87 203.39 100 2.74% 5.08%
Canadian Tire Co. 135.12 -0.27% -0.37 204972 135.37 134.70 136.24 200 135.10 135.17 100 -1.67% 9.41%
Canadian Utilities 38.17 -1.29% -0.50 292954 38.66 38.10 38.93 900 38.13 38.25 100 -2.75% 3.47%
Canadian Western Ban 26.57 1.10% 0.29 222433 26.39 26.36 26.77 500 26.55 26.63 800 3.30% 5.19%
Canfor 14.91 -0.27% -0.04 149915 14.96 14.86 15.22 2100 14.88 14.99 100 -0.67% -26.77%
Capital Power 21.00 -1.82% -0.39 145165 21.44 20.95 21.45 500 20.98 21.00 4800 -3.27% 1.84%
Cdn Real Estate Inve 48.92 -1.01% -0.50 123604 49.27 48.83 49.42 100 48.80 49.00 100 -3.28% 19.64%
Celestica 14.09 0.64% 0.09 82302 13.97 13.95 14.14 200 14.08 14.13 400 1.95% -12.86%
Cenovus Energy 19.47 0.78% 0.15 736507 19.53 19.29 19.68 700 19.46 19.49 2100 0.26% 4.23%
Centerra Gold 6.60 -1.35% -0.09 927658 6.60 6.50 6.73 10800 6.60 6.61 3000 -3.51% -2.65%
Cineplex 50.16 -0.52% -0.26 80495 50.37 50.01 50.66 500 50.05 50.30 100 -2.11% 5.96%
Cogeco Cable 63.00 0.78% 0.49 73661 62.55 62.38 63.09 200 62.90 63.18 100 -0.65% -5.50%
Computer Modelling G 9.47 1.72% 0.16 45316 9.52 9.40 9.64 100 9.42 9.51 200 -1.56% -21.08%
Constellation Softwa 565.00 0.92% 5.14 16792 557.19 556.53 567.12 100 563.01 566.50 100 2.67% 1.76%
Corus Entertainment 12.25 -1.76% -0.22 355324 12.50 12.25 12.50 1800 12.25 12.29 300 -3.16% -9.26%
Cott Co. 21.06 1.15% 0.24 251456 20.83 20.76 21.12 1000 21.02 21.07 100 -0.38% 49.79%
Crescent Point Energ 20.39 -1.02% -0.21 1020406 20.70 20.20 20.96 100 20.39 20.40 600 -4.50% 33.01%
Crew Energy 6.57 -0.91% -0.06 353179 6.66 6.52 6.73 600 6.52 6.58 100 4.78% 58.70%
DH Corp 29.23 0.55% 0.16 211041 29.05 29.05 29.46 100 29.19 29.26 100 3.00% -30.22%
DHX MEDIA COMMON VTG 7.70 0.39% 0.03 54445 7.63 7.60 7.72 500 7.64 7.73 38700 - -10.88%
DREAM GL.REAL EST.I. 8.98 0.00% 0.00 268622 8.99 8.93 9.04 1500 8.95 8.98 1000 -1.21% -3.23%
DREAM OFFICE R.E.I. 16.20 -1.16% -0.19 374816 16.44 16.08 16.44 200 16.18 16.24 300 -1.94% -23.48%
Descartes Systems Gr 28.02 0.21% 0.06 52979 28.02 27.82 28.09 100 28.00 28.10 800 4.09% 24.15%
Detour Gold Co. 29.61 -3.20% -0.98 679827 30.35 29.36 30.55 100 29.50 29.66 100 -4.76% 114.57%
Dollarama 97.09 0.12% 0.12 240928 97.30 96.68 97.99 100 96.96 97.10 300 -1.15% 25.57%
Dominion Diamond 11.60 -1.86% -0.22 132087 11.82 11.54 11.86 500 11.60 11.67 100 -5.00% -25.88%
Dorel Industries 37.54 0.00% 0.00 19372 37.62 37.23 37.66 100 37.52 37.68 100 0.24% 10.02%
ELEMENT FINANCIAL CO 13.68 0.29% 0.04 509894 13.60 13.57 13.70 1800 13.64 13.73 1500 2.17% -27.81%
ENBRIDGE INC.FD HLDG 31.95 0.73% 0.23 223828 31.79 31.79 32.10 100 31.95 32.02 100 -1.69% -0.71%
ENERCARE INC. 18.21 -0.82% -0.15 451228 18.40 18.01 18.45 100 18.18 18.23 200 -3.96% 31.01%
ENGHOUSE SYSTEMS LTD 55.97 0.30% 0.17 14968 55.91 54.75 56.06 100 55.67 56.24 100 3.04% 11.72%
EXTENDICARE INC. 8.44 -1.40% -0.12 277907 8.60 8.40 8.60 2300 8.42 8.47 800 -3.65% 6.97%
Eldorado Gold Co. 4.49 -3.02% -0.14 2846721 4.56 4.44 4.67 10700 4.48 4.50 5400 -11.44% 10.59%
Emera 47.39 -0.92% -0.44 784563 47.76 47.24 48.12 1200 47.35 47.40 300 -0.88% 0.36%
Empire 21.10 -1.22% -0.26 263180 21.34 20.77 21.34 1700 21.04 21.12 200 -3.70% -28.47%
EnCana Co. 12.76 -1.39% -0.18 5252820 13.02 12.64 13.25 500 12.76 12.77 5700 -3.04% 36.76%
Enbridge 51.80 0.47% 0.24 1631677 51.60 51.28 51.96 400 51.79 51.82 2000 -3.36% -3.43%
Endeavour Mining 20.23 -4.89% -1.04 229765 21.04 20.11 21.26 200 20.21 20.33 200 -7.37% 248.79%
Enerflex 13.16 1.39% 0.18 216102 13.00 12.95 13.23 100 13.14 13.19 100 -0.15% 7.08%
Enerplus 9.19 -0.86% -0.08 693444 9.31 9.11 9.46 2000 9.18 9.25 1700 -5.16% 16.18%
Ensign Energyrvices 7.63 -0.39% -0.03 140397 7.66 7.60 7.78 10900 7.60 7.67 400 0.26% -25.12%
FIRSTSERVICE (NEW) S 62.57 -1.85% -1.18 34330 63.81 62.50 63.81 200 62.55 63.10 100 -2.46% 51.06%
Fairfax Financial 740.51 -0.83% -6.18 25675 744.40 740.00 745.20 100 740.00 744.20 100 3.42% 19.18%
Finning Internationa 23.59 -0.21% -0.05 146956 23.60 23.52 23.77 100 23.52 23.66 300 0.94% 5.03%
First Capital Realty 22.19 -1.11% -0.25 195071 22.47 22.12 22.47 3500 22.15 22.23 1100 -2.29% 27.09%
First Majestic Silve 16.19 -6.42% -1.11 1069955 17.11 15.91 17.26 500 16.17 16.26 600 -12.77% 248.92%
First Quantum Minera 10.09 -6.40% -0.69 4781284 10.86 9.90 10.86 8300 10.09 10.10 4500 -16.27% 43.12%
Fortis 41.62 -1.16% -0.49 880399 42.12 41.52 42.21 200 41.61 41.63 300 -2.35% 11.55%
Franco-Nevada Co. 90.98 -3.92% -3.71 584012 94.01 91.12 95.08 - - - - -7.69% 57.76%
Freehold Royalties 11.42 -0.61% -0.07 112279 11.52 11.39 11.70 300 11.40 11.45 200 -4.44% 7.74%
GRANITE REIT UTS 41.44 -1.33% -0.56 148033 42.00 41.42 42.04 100 41.40 41.54 300 -3.85% 7.50%
GREAT CANADIAN GAMIN 21.62 1.31% 0.28 134265 21.38 21.38 21.68 200 21.48 21.73 200 -1.28% 15.80%
Genworth MI Canada 34.61 1.29% 0.44 105036 34.24 34.24 34.84 100 34.58 34.66 300 -0.40% 14.87%
Gibson Energy 17.74 -0.06% -0.01 189545 17.76 17.70 17.97 300 17.69 17.82 300 0.97% -6.48%
Gildan Activewear 38.65 -0.57% -0.22 207969 38.79 38.54 38.92 300 38.58 38.69 300 -0.23% -4.69%
Goldcorp 20.25 -4.71% -1.00 3419436 21.06 20.09 21.13 400 20.24 20.25 1400 -11.26% 9.64%
Gran Tierra Energy 3.73 -0.80% -0.03 1264359 3.79 3.71 3.85 300 3.73 3.76 2100 -3.87% 18.04%
Great-West Lifeco 31.93 0.73% 0.23 458617 31.70 31.70 32.03 10400 31.89 32.00 3600 2.37% -6.47%
Guyana Goldfields Ne 8.33 -5.23% -0.46 809693 8.74 8.07 8.82 300 8.32 8.35 100 -11.00% 104.67%
H+R REAL EST.INV.ST. 23.15 -0.86% -0.20 402392 23.33 23.15 23.41 900 23.14 23.24 1000 -2.77% 11.35%
HYDRO ONE LTD 26.17 -0.46% -0.12 313044 26.29 26.15 26.37 3200 26.15 26.23 400 0.77% -
Home Capital Group 29.54 2.11% 0.61 309712 29.18 28.88 29.70 200 29.32 29.55 100 14.01% 13.53%
HudBay Minerals 5.48 -3.01% -0.17 1127163 5.65 5.46 5.65 600 5.46 5.51 1500 -10.31% -19.77%
Hudsons Bay 18.26 0.55% 0.10 141369 18.15 18.15 18.60 100 18.26 18.30 100 0.27% -19.88%
Husky Energy 16.70 1.52% 0.25 573902 16.44 16.36 16.71 10000 16.70 16.71 1200 -1.76% -28.45%
IGM Financial 36.95 1.09% 0.40 91532 36.55 36.55 36.95 100 36.83 36.96 1000 0.41% -0.70%
INTERFOR CORP. 15.64 1.03% 0.16 271821 15.40 15.30 15.79 100 15.60 15.69 100 5.18% 18.75%
Iamgold Co. 5.02 -3.83% -0.20 2541690 5.15 4.92 5.20 1200 5.00 5.02 1000 -11.31% 123.11%
Imperial Oil 40.53 1.22% 0.49 413430 40.05 40.05 40.60 1000 40.53 40.58 200 -1.22% -11.12%
Industrial All. Ins. 46.75 -0.26% -0.12 142886 46.80 46.63 47.02 100 46.60 46.88 100 3.89% 11.63%
Innergex Renewable E 14.29 -1.31% -0.19 64504 14.45 14.21 14.61 100 14.27 14.32 300 -2.39% 32.31%
Intact Financial Co. 94.14 0.94% 0.88 97825 93.11 93.11 94.35 100 93.94 94.24 100 1.23% 1.84%
Inter Pipeline 28.49 -0.59% -0.17 491993 28.65 28.39 28.73 400 28.48 28.50 400 0.92% 5.01%
Intertain Group 10.32 -1.24% -0.13 292634 10.53 10.20 10.53 3900 10.30 10.33 1200 -5.41% -7.86%
Intertape Polymer Gr 21.82 1.39% 0.30 89815 21.50 21.46 21.90 100 21.76 21.85 100 -0.46% 48.94%
Just Energy Group 7.24 -0.55% -0.04 108929 7.30 7.23 7.33 1500 7.21 7.26 100 -1.76% -9.27%
Kelt Exploration 4.85 -0.41% -0.02 916402 4.91 4.82 4.96 13100 4.84 4.85 9900 -3.96% -16.23%
Keyera Co. 40.46 0.52% 0.21 178299 40.22 40.08 40.49 1100 40.43 40.50 100 -1.65% 1.97%
Kinaxis 61.80 0.77% 0.47 16955 61.50 61.17 61.89 100 61.52 62.03 100 1.80% 68.30%
Kinross Gold Co. 5.33 -6.16% -0.35 4774188 5.62 5.28 5.70 5100 5.33 5.34 10500 -12.48% 119.34%
Kirkland Lake Gold 10.82 -6.16% -0.71 653161 11.43 10.67 11.52 5300 10.81 10.85 400 -9.23% 99.26%
Labrador Iron Ore Ro 13.14 -0.83% -0.11 83712 13.25 13.05 13.31 100 13.12 13.21 100 -1.43% -4.02%
Laurentian Bank of C 49.50 0.71% 0.35 146058 49.07 49.07 49.59 1200 49.50 49.59 100 2.55% 2.61%
Linamar Co. 53.44 0.51% 0.27 94140 53.02 53.00 54.29 300 53.44 53.73 100 -0.60% -22.11%
Loblaw Companies 70.99 -1.05% -0.75 647218 71.64 70.87 71.74 500 70.99 71.00 200 -1.46% -0.15%
Lucara Diamond 4.17 -2.80% -0.12 641069 4.29 4.12 4.29 1000 4.15 4.17 1400 -3.92% 145.29%
Lundin Mining Co. 4.99 -1.96% -0.10 4204208 5.07 4.95 5.12 3200 4.96 5.01 5700 -8.61% 16.86%
MEG Energy Co. 5.60 0.90% 0.05 1195755 5.65 5.51 5.74 3600 5.60 5.63 1000 -5.41% -52.98%
MILESTONE APARTMENTS 19.79 -0.55% -0.11 248512 19.89 19.53 19.91 100 19.77 19.86 300 -5.08% 32.82%
MacDonald, Dettwiler 87.10 -0.02% -0.02 54951 87.10 86.83 87.40 100 86.78 87.37 100 -2.08% 10.25%
Mag Silver Co. 19.92 -3.25% -0.67 269387 20.63 19.62 20.90 300 19.92 20.02 200 -1.82% 101.82%
Magna International 52.68 0.17% 0.09 589356 52.71 52.43 52.99 200 52.67 52.71 200 0.52% -19.08%
Manitoba Telecom Svc 38.33 -0.05% -0.02 38846 38.40 38.24 38.40 1000 38.26 38.40 100 -0.23% 34.92%
Manulife Financial C 18.31 2.29% 0.41 3479313 17.94 17.93 18.31 4900 18.28 18.31 34600 5.53% -14.64%
Maple Leaf Foods 28.56 -0.73% -0.21 132607 28.85 28.53 29.09 500 28.55 28.59 700 -2.23% 28.82%
Martinrea Internatio 8.56 0.47% 0.04 71498 8.51 8.48 8.68 9300 8.54 8.59 1700 -2.62% -26.27%
Methanex Co. 38.75 2.35% 0.89 340905 37.94 37.90 39.32 100 38.61 38.78 100 -1.42% -27.35%
Metro 44.56 -0.20% -0.09 711206 44.67 44.20 44.94 300 44.49 44.57 500 -1.15% 25.45%
Mitel Networks Co. 9.75 0.10% 0.01 64795 9.73 9.72 9.93 2100 9.74 9.82 400 -1.71% -0.20%
Mullen Group 16.22 0.12% 0.02 59210 16.22 16.18 16.46 300 16.15 16.25 2000 -0.80% -12.80%
NORTH WEST COMPANY I 28.96 -0.65% -0.19 105556 29.20 28.84 29.26 300 28.87 28.96 100 -3.43% 7.90%
NORTHVIEW APARTM.REI 20.42 -0.29% -0.06 75844 20.52 20.39 20.62 1600 20.36 20.45 100 -0.78% 0.15%
National Bank of Can 47.58 0.98% 0.46 1260996 47.20 47.20 47.75 200 47.57 47.59 200 1.73% 8.88%
Nevsun Resources 4.13 0.98% 0.04 363891 4.10 4.05 4.13 1000 4.10 4.13 15300 1.23% 7.27%
New Flyer Industries 42.25 0.86% 0.36 101100 41.73 41.65 42.50 100 42.16 42.36 100 -2.87% 124.38%
New Gold 6.32 -6.09% -0.41 2016076 6.65 6.23 6.70 200 6.32 6.34 100 -9.33% 110.67%
Norbord 31.38 -0.25% -0.08 112562 31.47 31.20 31.69 200 31.28 31.47 200 -2.30% 44.61%
Northland Power 24.03 -0.04% -0.01 156487 24.11 23.92 24.20 500 23.98 24.03 100 -2.12% 45.72%
NovaGold Resources 6.95 -3.20% -0.23 413464 7.11 6.84 7.22 200 6.94 6.98 600 -8.07% 39.28%
Nuvista Energy 7.21 -1.37% -0.10 245154 7.33 7.21 7.41 7600 7.20 7.26 400 -1.64% 29.68%
OceanaGold Co. 4.20 -3.23% -0.14 2572293 4.32 4.11 4.39 3700 4.19 4.23 300 -10.83% 75.73%
Onex Co. 79.65 -0.04% -0.03 82122 79.52 79.49 80.39 100 79.56 79.75 500 0.38% -0.13%
Open Text Co. 81.70 0.37% 0.30 181144 81.28 81.28 82.06 100 81.66 81.84 300 0.67% 37.17%
Osisko Gold Royaltie 14.97 -4.10% -0.64 501460 15.56 14.88 15.89 - - - - -7.82% -1.77%
PREMIUM BRANDS HLDGS 62.15 0.08% 0.05 111869 62.28 61.30 62.40 100 62.03 62.40 600 -2.89% 97.43%
PURE INDUST.REAL EST 5.53 -1.25% -0.07 416683 5.60 5.53 5.61 8200 5.52 5.56 1000 -1.78% 23.44%
Pan American Silver 23.09 -3.11% -0.74 367881 23.69 22.81 23.86 200 23.02 23.18 800 -8.63% 159.44%
Parex Resources 16.01 1.46% 0.23 589253 15.98 15.84 16.33 300 15.95 16.03 300 1.20% 81.73%
Parkland Fuel 29.11 1.18% 0.34 274437 28.60 28.60 29.18 100 29.11 29.17 200 -0.41% 31.54%
Pason Systems 18.69 0.59% 0.11 44918 18.68 18.65 18.84 100 18.69 18.78 300 1.52% -2.71%
Pembina Pipeline Co. 39.62 0.15% 0.06 481441 39.57 39.43 39.98 200 39.58 39.63 300 -0.63% 11.32%
Peyto Explorat. & De 38.27 0.08% 0.03 368492 38.33 38.11 38.78 100 38.20 38.35 700 -2.05% 29.51%
Potash Co. of Saskat 23.30 11.48% 2.40 8884317 20.92 20.84 23.62 200 23.30 23.34 1300 7.72% -32.09%
Power Financial Co. 30.58 1.49% 0.45 503486 30.15 30.10 30.63 200 30.57 30.61 200 3.84% -4.97%
Power oration of Can 28.14 1.66% 0.46 785820 27.71 27.62 28.17 300 28.14 28.16 700 3.30% -3.03%
PrairieSky Royalty 25.85 -1.41% -0.37 295718 26.39 25.74 26.39 200 25.81 25.89 100 -3.65% -3.87%
Precision Drilling C 5.39 -0.92% -0.05 1341448 5.48 5.35 5.57 500 5.36 5.43 1600 -3.75% -14.44%
Pretium Resources 12.78 -4.20% -0.56 612020 13.28 12.58 13.43 100 12.78 12.80 1000 -6.85% 78.74%
Prometic Life Scienc 2.80 0.00% 0.00 545267 2.79 2.77 2.82 12200 2.79 2.80 1200 -1.06% 43.59%
Quebecor 39.89 -0.35% -0.14 135604 39.97 39.65 40.28 100 39.75 39.91 100 -1.26% 42.92%
RESTAURANT BRANDS IN 61.51 0.18% 0.11 207040 61.80 61.22 62.20 200 61.48 61.52 100 -0.07% 17.59%
Raging River Exp 10.74 -0.09% -0.01 706395 10.76 10.69 10.95 500 10.70 10.75 15100 -2.45% 32.76%
Riocan Real Estate I 27.57 -1.71% -0.48 389346 28.03 27.52 28.05 500 27.55 27.60 1000 -4.40% 11.80%
Ritchie Brothers Auc 46.74 24.21% 9.11 1246675 44.67 43.47 47.05 100 46.51 46.89 100 30.85% 27.11%
Rogers Communication 56.32 0.04% 0.02 409198 56.37 56.20 56.70 300 56.23 56.32 100 -0.91% 24.60%
Royal Bank of Canada 81.79 0.05% 0.04 2313709 81.91 81.52 82.00 500 81.79 81.80 1000 -0.54% 10.98%
Russel Metals 22.02 1.71% 0.37 91354 21.59 21.59 22.17 700 21.97 22.10 800 -1.52% 2.85%
SEVEN GENERATIONS EN 29.66 1.89% 0.55 3786714 29.14 29.14 29.69 200 29.53 29.67 1000 0.85% 121.84%
SNC - Lavalin Group 55.69 -0.43% -0.24 195316 56.04 55.50 56.35 100 55.65 55.70 200 -0.04% 39.09%
Saputo 43.24 0.19% 0.08 276235 43.19 42.95 43.50 200 43.19 43.25 200 -0.05% 40.34%
Secure Energyrvices 8.98 0.11% 0.01 448965 9.01 8.85 9.08 300 8.93 8.98 100 -2.07% -10.47%
Semafo 5.61 -5.56% -0.33 1898754 5.91 5.50 6.00 11900 5.59 5.67 500 -11.79% 70.00%
Sh