Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
25.05.2017 01:17:00
S+P/TSX COMPOSITE
15419.49
CAD
-57.45
-0.37%
24.05.2017 22:36
 
Chart
Kursdaten
Kurs 15419.49 Eröffnung 15470.49
Diff. absolut -57.45 Tages-Hoch 15470.49
Diff. % -0.37 % Tages-Tief 15326.91
Volumen 204848956 Umsatz -
Schlusskurs vom 23.05.2017 15476.94 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 24.05.2017 / 22:36
Währung CAD Aktualisierungsstand 25.05.2017 / 01:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 1.24% 15943.1 15164.7
1 Woche -0.43% 15538.8 15164.7
1 Monat -0.88% 15792.6 15164.7
3 Monate -1.93% 15792.6 15164.7
6 Monate 2.63% 15943.1 14941.2
1 Jahr 11.19% 15943.1 13609.6
3 Jahre 5.23% 15943.1 11531.2
SMI
18.32
SMI
1.24
9.92
-11.12
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-11.12,"chartHeight":22.528318382345,"year":2015,"ID_NOTATION":"9246240"},"2016":{"performance":18.32,"chartHeight":25.327399190497,"year":2016,"ID_NOTATION":"9246240"},"2017":{"performance":1.24,"chartHeight":10.229505549362,"year":2017,"ID_NOTATION":"9246240"}}
{"2015":{"performance":-2.05,"chartHeight":13.048099225328,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.662255568244,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":9.92,"chartHeight":21.888088237625,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.33048612798,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.0234635634817,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.91,"chartHeight":21.286059667706,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.519960153037,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.63227327229,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":5.95,"chartHeight":19.022212545835,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.854074423639,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.092194364526,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":3.29,"chartHeight":15.700285617909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.248177137483,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.639635938484,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":10.12,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.05.2017 01:17:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
Advantage Oil & Gas 8.92 -1.22% -0.11 817622 9.00 8.76 9.06 8400 8.84 8.96 8700 0.67% -0.99%
Aecon Group 15.27 -0.20% -0.03 192666 15.31 15.21 15.50 500 15.26 15.37 400 -2.80% 0.33%
Agnico Eagle Mines 64.79 0.72% 0.46 807243 63.89 62.48 64.80 400 64.76 65.04 100 -3.65% 13.96%
Agrium 124.08 -1.37% -1.72 337001 125.72 123.43 126.22 100 123.98 124.11 100 1.94% -6.79%
Aimia Inc 2.14 -11.57% -0.28 8182671 2.37 1.94 2.37 1200 2.14 2.15 500 -23.90% -72.75%
Air Canada 17.35 2.48% 0.42 1274757 17.00 17.00 17.45 3400 17.35 17.37 300 -0.12% 23.85%
Alacer Gold 2.02 -3.81% -0.08 1722246 2.09 1.98 2.09 200 2.02 2.03 5000 -1.87% -6.25%
Alamos Gold 8.60 1.06% 0.09 878777 8.47 8.20 8.62 200 8.56 8.63 2700 -6.38% -8.10%
Alaris Royalty 20.07 -1.42% -0.29 48849 20.41 20.01 20.41 1000 20.06 20.15 1800 -0.15% -14.99%
Algonquin Power & Ut 13.67 0.59% 0.08 287944 13.63 13.60 13.69 400 13.65 13.68 3200 0.74% 19.32%
Alimentation Couche- 61.37 -0.66% -0.41 410586 61.88 61.01 61.91 100 61.35 61.39 100 -1.37% 1.48%
ALLIED PROP.REAL EST 37.82 0.91% 0.34 121817 37.58 37.38 37.92 100 37.68 38.00 100 -0.24% 4.26%
AltaGas IT 30.59 -0.39% -0.12 377878 30.76 30.45 30.84 500 30.58 30.66 8000 -1.00% -9.41%
ALTUS GROUP LTD 30.39 0.00% 0.00 17305 30.34 30.28 30.52 800 30.28 30.43 1300 1.13% -1.84%
AMAYA INC. 25.12 -0.79% -0.20 345473 25.41 24.98 25.41 200 24.99 25.16 5100 -3.06% 33.19%
ARC Resources 18.33 0.16% 0.03 1245111 18.25 18.20 18.50 700 18.32 18.34 400 1.10% -20.81%
ARTIS REAL EST.INV.T 13.13 -0.38% -0.05 353123 13.21 13.08 13.25 200 13.10 13.20 1000 0.84% 3.78%
Asanko Gold 2.69 -6.27% -0.18 1920141 2.86 2.63 2.87 3800 2.68 2.71 2200 -10.03% -30.34%
ATCO 51.24 1.07% 0.54 156628 50.82 50.82 51.33 500 51.23 51.48 100 1.75% 13.52%
ATS Automation Tooli 12.88 1.50% 0.19 122259 12.76 12.69 12.89 400 12.79 12.90 1000 12.70% 1.36%
B2Gold Co. 3.33 2.46% 0.08 5423799 3.23 3.17 3.34 2100 3.32 3.33 13300 -3.27% 1.88%
BADGER DAYLIGHTING L 23.09 4.10% 0.91 521261 22.31 22.18 23.82 200 22.89 23.17 100 -4.68% -30.90%
Bank of Montreal 91.98 -3.31% -3.15 3057698 93.24 91.98 93.41 1200 91.98 92.10 2000 1.42% -1.49%
Bank of Nova Scotia 75.64 -0.70% -0.53 1777040 76.49 75.43 76.49 300 75.62 75.66 400 0.69% 1.89%
Barrick Gold Co. 22.44 1.08% 0.24 3867323 22.28 21.93 22.47 2400 22.40 22.44 9400 -3.56% 3.30%
Baytex Energy 4.46 -4.29% -0.20 3416586 4.65 4.41 4.68 5900 4.45 4.49 9700 3.10% -28.96%
BCE 60.59 0.26% 0.16 993028 60.48 60.13 60.64 4100 60.58 60.60 700 -0.46% 4.14%
Birchcliff Energy 6.66 -1.04% -0.07 756954 6.71 6.54 6.71 700 6.65 6.69 1000 -1.17% -28.18%
BLACKBERRY 14.90 -2.42% -0.37 2159003 15.36 14.81 15.39 2600 14.88 14.91 3000 10.33% 65.26%
BOARDWALK REAL EST. 48.40 -1.67% -0.82 71714 49.23 48.36 49.23 300 48.34 48.64 100 -0.28% 1.17%
Bombardier 2.16 3.35% 0.07 4450724 2.08 2.07 2.17 11600 2.15 2.17 100 -0.48% -3.24%
Bonavista Energy Co. 3.08 -3.45% -0.11 566757 3.17 3.06 3.20 1400 3.07 3.12 500 1.59% -33.68%
Bonterra Energy Co. 17.85 -3.41% -0.63 143685 18.40 17.64 18.62 900 17.80 18.05 300 2.61% -36.47%
Boralex 22.20 0.68% 0.15 311819 22.08 21.93 22.25 200 22.01 22.26 3100 0.64% 15.14%
BOYD GROUP INC.FD TR 89.69 -1.11% -1.01 51460 90.90 89.56 91.26 100 89.66 89.92 1100 1.70% 6.01%
Brookfield Asset Mgm 51.12 -0.54% -0.28 715732 51.22 50.63 51.44 500 51.12 51.13 300 -1.49% 16.03%
BROOKFIELD BUSIN. PA 36.51 -0.11% -0.04 17262 36.83 36.30 36.83 400 36.50 36.60 200 0.22% 13.30%
BROOKFIELD PROP.PART 29.92 -0.40% -0.12 91343 30.15 29.86 30.17 200 29.92 30.06 200 2.56% 2.42%
Brookfield Renewable 43.21 -1.10% -0.48 187878 43.46 43.00 43.46 100 43.11 43.29 100 0.76% 9.64%
BRP 31.81 -0.56% -0.18 133153 31.99 31.51 32.01 200 31.70 31.91 900 -3.18% 12.84%
CAE 21.41 0.47% 0.10 386609 21.32 21.29 21.45 300 21.33 21.43 15200 -0.84% 13.47%
Cameco Co. 12.91 -3.01% -0.40 1493612 13.24 12.72 13.26 300 12.91 12.92 1700 -1.04% -5.20%
Canadian Ener.Serv. 7.21 0.84% 0.06 1328748 7.15 7.08 7.21 800 7.17 7.21 1900 -2.72% -6.66%
Canadian Imperial Bk 106.30 -0.61% -0.65 1692737 107.09 105.61 107.10 1500 106.29 106.33 200 -0.15% -2.38%
Canadian National Ra 102.49 0.42% 0.43 1054861 102.31 101.27 102.89 100 102.44 102.51 200 -0.16% 12.95%
Canadian Natural Res 41.03 -0.61% -0.25 1664844 41.13 40.82 41.53 400 41.01 41.04 1100 -2.62% -3.53%
Canadian Pacific Rai 212.45 -0.13% -0.27 294913 213.21 210.57 213.49 100 212.43 212.50 100 -0.70% 11.05%
Canadian Tire Co. 151.42 -0.66% -1.01 220587 152.19 150.81 152.26 100 151.37 151.55 100 -1.47% 9.45%
Canadian Utilities 41.00 0.94% 0.38 222670 40.51 40.50 41.12 100 40.94 41.03 100 0.72% 12.24%
Canadian Western Ban 25.04 -1.84% -0.47 717161 25.47 24.92 25.47 100 25.02 25.13 11000 -2.97% -15.92%
CANFOR CORP. 19.09 0.21% 0.04 195446 19.10 18.74 19.12 100 19.02 19.15 600 -0.73% 24.75%
Canopy Growth 7.95 -1.73% -0.14 822678 8.12 7.90 8.13 800 7.93 7.95 400 -2.88% -11.49%
Capital Power 25.60 0.63% 0.16 144386 25.46 25.45 25.65 1000 25.53 25.67 3800 0.59% 9.51%
CCL Industries 303.11 -1.43% -4.39 76901 307.20 301.92 311.50 100 303.11 303.64 1000 -0.17% 16.57%
CDN APARTMENT PROP. 33.70 0.18% 0.06 155032 33.74 33.61 33.85 200 33.70 33.76 4200 -0.56% 7.24%
Cdn Real Estate Inve 49.14 -0.53% -0.26 59462 49.39 48.90 49.43 300 49.02 49.30 100 -0.70% 6.70%
Celestica 18.59 0.32% 0.06 139473 18.53 18.46 18.66 300 18.52 18.66 500 -4.14% 16.47%
Cenovus Energy 12.86 -1.15% -0.15 2644157 13.06 12.74 13.06 200 12.86 12.87 4800 -0.08% -35.91%
Centerra Gold 7.91 -1.98% -0.16 1944779 8.01 7.57 8.01 400 7.86 7.95 400 -0.62% 28.30%
CGI Group 65.97 0.29% 0.19 320193 65.55 65.30 65.98 200 65.93 65.99 200 -1.69% 2.08%
CHARTWELL RETIRE UN 16.00 0.00% 0.00 168986 16.03 15.96 16.05 1600 15.96 16.04 400 -1.60% 9.22%
CHEMTRADE LOGIST.I.T 17.98 -0.22% -0.04 207643 18.05 17.87 18.10 600 17.95 18.05 300 -1.21% -4.86%
CI Financial Co. 26.90 0.00% 0.00 319565 26.94 26.86 27.04 200 26.89 26.92 300 1.62% -6.82%
Cineplex 51.84 -0.37% -0.19 80819 52.08 51.61 52.08 1100 51.75 52.00 700 -1.18% 1.58%
Cogeco Cable 78.11 -0.51% -0.40 41092 78.25 77.56 78.71 100 77.89 78.11 800 -1.53% 18.52%
COLLIERS INTL GRP IN 71.07 1.21% 0.85 14635 70.75 70.01 71.07 100 71.02 71.20 100 -0.97% 41.89%
COMINAR REAL EST.INV 13.21 -0.75% -0.10 347819 13.37 13.20 13.37 19600 13.20 13.25 12900 0.91% -9.58%
Computer Modelling G 9.87 2.17% 0.21 76890 9.80 9.80 9.97 100 9.85 9.93 1200 -9.38% 6.04%
Constellation Softwa 687.49 0.71% 4.87 33498 681.91 677.14 687.55 100 687.00 687.55 100 -0.04% 11.88%
Corus Entertainment 13.15 -0.53% -0.07 176746 13.24 13.10 13.25 10000 13.13 13.21 1300 0.15% 4.92%
Cott Co. 18.12 0.89% 0.16 179641 17.91 17.84 18.20 100 18.11 18.16 100 1.47% 18.16%
Crescent Point Energ 13.03 -1.14% -0.15 1533083 13.18 12.84 13.25 4000 13.02 13.04 2100 0.15% -27.78%
Crew Energy 4.63 -4.73% -0.23 1623402 4.84 4.52 4.87 700 4.59 4.67 2000 4.52% -35.29%
CROMBIE REIT TR.UTS 14.34 1.20% 0.17 124874 14.20 14.20 14.45 100 14.34 14.39 300 -0.84% 4.34%
Descartes Systems Gr 32.85 1.05% 0.34 70064 32.61 32.21 32.88 100 32.61 32.93 200 -1.78% 13.55%
Detour Gold Co. 17.83 -0.34% -0.06 1272454 17.80 17.01 17.97 1200 17.75 17.86 17800 -2.61% -2.19%
DH Corp 25.42 0.12% 0.03 229941 25.37 25.35 25.43 15000 25.38 25.42 3900 0.24% 13.96%
DHX MEDIA COMMON VTG 6.09 -0.18% -0.01 89331 6.18 6.03 6.18 100 6.06 6.09 800 0.66% -13.19%
Dollarama 121.26 0.03% 0.04 182207 121.55 120.92 121.80 100 121.17 121.32 100 -0.35% 23.22%
Dominion Diamond 17.41 -0.80% -0.14 92971 17.55 17.27 17.60 300 17.34 17.49 300 -1.90% 34.90%
Dorel Industries 33.38 -0.54% -0.18 35538 33.56 33.31 33.99 200 33.20 33.48 200 -1.47% -13.51%
DREAM GL.REAL EST.I. 10.49 0.38% 0.04 297267 10.48 10.47 10.60 1300 10.48 10.53 600 0.58% 10.58%
DREAM OFFICE R.E.I. 20.26 0.40% 0.08 187008 20.20 20.16 20.34 5300 20.23 20.32 500 0.75% 3.22%
ECN CAPITAL CORP. 3.73 -0.53% -0.02 1288299 3.72 3.71 3.79 4200 3.72 3.74 1000 -1.06% 13.64%
Eldorado Gold Co. 4.62 0.65% 0.03 3907619 4.57 4.47 4.64 3300 4.62 4.63 3500 0.22% 6.25%
ELEMENT FLEET MGMT C 10.87 0.46% 0.05 1775555 10.86 10.75 10.89 800 10.84 10.91 44400 -2.17% -13.16%
Emera 47.64 0.27% 0.13 337128 47.45 47.29 47.75 300 47.63 47.68 200 1.30% 4.67%
Empire Co. 20.84 -0.62% -0.13 333691 20.92 20.30 20.93 300 20.76 20.87 5100 -2.19% 33.40%
Enbridge 53.46 -0.26% -0.14 1782180 53.69 53.06 53.75 600 53.45 53.50 300 -0.45% -5.13%
ENBRIDGE INC.FD HLDG 33.06 -0.69% -0.23 235162 33.35 32.97 33.36 1500 33.03 33.12 1400 0.54% -4.26%
EnCana Co. 14.70 -2.84% -0.43 5696800 14.99 14.37 15.08 11400 14.70 14.71 3500 -0.07% -4.00%
Endeavour Mining 21.20 2.86% 0.59 458078 20.55 19.77 21.45 100 21.20 21.33 300 -6.06% 2.74%
ENERCARE INC. 18.78 0.00% 0.00 884884 18.81 18.70 18.86 1000 18.76 18.82 300 0.75% 5.27%
Enerflex 19.15 -0.05% -0.01 166749 19.20 18.97 19.47 300 19.07 19.22 2400 -0.36% 12.38%
Enerplus 11.16 -1.93% -0.22 723459 11.35 11.03 11.44 500 11.11 11.22 8900 3.83% -10.60%
ENGHOUSE SYSTEMS LTD 59.93 1.22% 0.72 5737 59.26 59.26 59.95 100 59.58 60.00 900 1.02% 5.85%
Ensign Energyrvices 7.19 -1.10% -0.08 4598373 7.25 7.06 7.47 100 7.18 7.21 300 0.69% -22.49%
EXCHANGE INCOME CORP 34.52 0.38% 0.13 119716 34.53 33.88 34.64 100 34.40 34.58 500 -2.80% -17.63%
EXTENDICARE INC. 10.22 0.69% 0.07 182707 10.19 10.17 10.26 500 10.19 10.26 1000 -0.88% 2.73%
Fairfax Financial 610.85 1.52% 9.12 45941 601.01 600.50 610.85 100 608.00 610.85 100 -1.03% -7.21%
Finning Internationa 25.78 0.27% 0.07 256248 25.77 25.51 25.88 200 25.68 25.80 3500 -3.92% -2.21%
First Capital Realty 19.83 0.46% 0.09 206535 19.79 19.70 19.91 1000 19.76 19.84 5200 -1.64% -4.50%
First Majestic Silve 11.92 1.27% 0.15 1083950 11.74 11.52 11.99 500 11.84 11.97 500 -3.21% 14.72%
First Quantum Minera 11.85 -1.33% -0.16 2060516 11.98 11.49 12.07 2300 11.84 11.86 1600 -4.00% -10.04%
FIRSTSERVICE (NEW) S 83.39 -0.05% -0.04 17858 83.05 83.05 84.19 100 83.23 83.70 300 -1.07% 30.89%
Fortis 44.19 0.98% 0.43 528977 43.79 43.78 44.24 300 44.17 44.20 400 -1.42% 5.55%
Fortuna Silver Mines 5.85 -6.10% -0.38 1121118 6.21 5.72 6.28 500 5.84 5.88 1000 0.97% -17.92%
Franco-Nevada Co. 98.45 1.09% 1.06 414858 97.44 96.33 98.67 200 98.33 98.46 100 -2.12% 21.31%
Freehold Royalties 13.92 -0.43% -0.06 198182 13.98 13.80 14.03 200 13.88 14.00 400 -0.14% -1.34%
Genworth MI Canada 32.46 -2.79% -0.93 139018 33.13 32.07 33.28 200 32.40 32.53 3600 1.15% -0.80%
Gibson Energy 18.84 -0.32% -0.06 183783 18.81 18.79 19.00 1400 18.75 18.91 300 0.80% -0.42%
Gildan Activewear 37.53 -0.85% -0.32 342523 37.87 37.07 37.94 200 37.52 37.54 300 0.32% 11.03%
Goldcorp 18.39 0.55% 0.10 2676345 18.29 17.96 18.50 3300 18.38 18.40 11700 -5.72% 0.05%
Gran Tierra Energy 3.36 -2.04% -0.07 513252 3.42 3.33 3.46 7800 3.35 3.40 2000 -0.29% -15.52%
GRANITE REIT UTS 51.04 -0.02% -0.01 82539 51.17 50.95 51.38 100 50.83 51.18 100 0.83% 13.87%
GREAT CANADIAN GAMIN 24.07 -0.58% -0.14 109522 24.21 24.05 24.41 100 24.06 24.10 500 0.37% -3.08%
Great-West Lifeco 33.96 0.27% 0.09 506200 33.98 33.78 34.05 2800 33.86 33.98 400 -0.35% -3.70%
Guyana Goldfields Ne 5.64 -3.09% -0.18 1195631 5.80 5.40 5.80 900 5.58 5.64 5100 -3.00% -4.90%
H+R REAL EST.INV.ST. 22.29 0.86% 0.19 597766 22.17 22.14 22.30 100 22.28 22.30 2100 -1.07% -1.21%
Home Capital Group 8.99 -2.71% -0.25 1216051 9.35 8.90 9.40 2800 8.95 9.00 2000 2.90% -70.52%
HudBay Minerals 7.21 -2.57% -0.19 1527841 7.30 7.12 7.42 500 7.21 7.23 1200 -4.52% -3.65%
Hudsons Bay 9.80 -1.80% -0.18 299718 10.01 9.75 10.01 100 9.78 9.84 400 -0.40% -24.34%
Husky Energy 16.44 -0.54% -0.09 1005876 16.47 16.36 16.56 800 16.43 16.46 2200 1.10% 1.47%
HYDRO ONE LTD 23.43 -0.09% -0.02 1254579 23.43 23.31 23.60 100 23.41 23.44 500 1.47% -0.55%
Iamgold Co. 5.87 1.21% 0.07 4748130 5.78 5.64 5.89 700 5.81 5.87 110500 -3.01% 11.75%
IGM Financial 39.61 -0.75% -0.30 162758 39.90 39.53 40.03 600 39.50 39.73 100 0.40% 4.48%
Imperial Oil 38.81 -1.20% -0.47 751500 38.97 38.34 38.97 600 38.79 38.82 200 0.08% -15.91%
Industrial All. Ins. 50.68 -0.86% -0.44 298431 51.25 50.33 51.25 100 50.39 50.92 100 -1.72% -3.60%
Innergex Renewable E 14.55 1.46% 0.21 104830 14.38 14.30 14.58 400 14.49 14.59 200 0.35% 2.21%
Intact Financial Co. 93.25 -0.33% -0.31 285165 93.76 93.11 93.78 300 93.20 93.46 100 0.67% -2.64%
Inter Pipeline 27.01 -0.15% -0.04 587317 27.10 26.79 27.24 300 27.00 27.03 500 -0.04% -8.74%
INTERFOR CORP. 17.95 0.11% 0.02 108842 17.91 17.43 18.10 2000 17.90 18.00 100 -3.81% 19.29%
Intertape Polymer Gr 23.04 0.09% 0.02 113988 23.01 22.95 23.19 100 23.02 23.06 600 -3.84% -8.58%
Ivanhoe Mines 4.34 -7.07% -0.33 2170387 4.64 4.32 4.65 1800 4.34 4.37 700 -0.85% 83.86%
Just Energy Group 7.11 0.00% 0.00 441937 7.12 7.08 7.16 500 7.09 7.15 500 -14.85% -3.13%
Kelt Exploration 7.07 -2.35% -0.17 734347 7.16 7.04 7.25 900 7.05 7.07 500 0.42% 6.94%
Keyera Co. 41.03 0.07% 0.03 388505 40.86 40.80 41.47 500 40.98 41.11 200 0.74% 1.33%
Kinaxis 89.66 1.55% 1.37 86013 89.12 87.50 89.97 400 89.52 89.84 1400 1.67% 41.26%
Kinross Gold Co. 5.68 0.71% 0.04 4665049 5.62 5.45 5.69 4600 5.67 5.69 4900 -1.23% 34.61%
Kirkland Lake Gold 10.23 2.81% 0.28 2336926 9.93 9.82 10.30 29600 10.18 10.32 24600 1.02% 41.74%
Klondex Mines 4.38 0.00% 0.00 1078435 4.35 4.18 4.38 9000 4.33 4.38 800 -5.40% -29.92%
Knight Therapeutics 9.96 0.20% 0.02 130332 9.95 9.90 10.01 200 9.95 9.97 100 -4.15% -7.45%
Labrador Iron Ore Ro 18.06 -0.11% -0.02 103032 18.01 17.79 18.14 300 17.96 18.15 300 -3.37% -2.90%
Laurentian Bank of C 53.00 -1.01% -0.54 180812 53.70 52.84 53.70 100 52.96 53.00 1100 -1.02% -7.26%
Linamar Co. 62.70 -1.72% -1.10 173429 63.80 62.45 63.80 300 62.65 62.90 100 -0.27% 10.59%
Loblaw Companies 76.07 -0.28% -0.21 486005 76.31 75.55 76.53 200 76.03 76.08 200 -1.88% 7.68%
Lucara Diamond 2.95 -1.67% -0.05 178762 3.02 2.95 3.02 5000 2.94 2.98 1100 0.33% -1.32%
Lundin Mining Co. 7.81 3.03% 0.23 3831245 7.59 7.54 7.91 1900 7.80 7.85 2900 1.61% 18.44%
MacDonald, Dettwiler 62.77 0.11% 0.07 160092 62.96 62.44 62.96 100 62.60 62.92 100 -3.23% -6.26%
Mag Silver Co. 15.58 -1.08% -0.17 323057 15.78 14.84 15.78 700 15.53 15.66 1000 -5.18% 6.56%
Magna International 60.11 -1.31% -0.80 805822 60.71 60.03 60.90 300 60.08 60.13 200 -1.76% 4.48%
Manulife Financial C 23.54 -0.08% -0.02 3464923 23.58 23.45 23.72 3800 23.52 23.54 200 -0.67% -1.46%
Maple Leaf Foods 34.58 -0.17% -0.06 62187 34.65 34.42 34.65 100 34.50 34.65 2800 2.00% 23.19%
Martinrea Internatio 11.42 -2.23% -0.26 189131 11.67 11.26 11.67 500 11.34 11.44 600 -2.34% 35.97%
MEG Energy Co. 5.85 -3.15% -0.19 931306 6.05 5.79 6.07 100 5.85 5.88 29300 1.34% -34.56%
Methanex Co. 59.17 -1.17% -0.70 218859 59.67 58.90 60.18 100 59.04 59.25 1000 0.03% 1.66%
Metro 45.17 -0.22% -0.10 303531 45.23 44.82 45.29 400 45.16 45.20 200 -1.54% 12.72%
Mitel Networks Co. 9.27 0.65% 0.06 237652 9.27 9.22 9.42 400 9.21 9.30 1500 -2.33% 0.99%
MORNEAU SHEPELL 21.52 0.23% 0.05 44218 21.44 21.40 21.64 1000 21.45 21.56 700 1.85% 11.88%
Mullen Group 15.08 -0.07% -0.01 81494 15.09 14.95 15.33 100 15.02 15.14 400 1.41% -23.90%
National Bank of Can 53.25 -1.15% -0.62 1451672 54.00 53.03 54.00 600 53.20 53.26 400 1.53% -1.21%
Nevsun Resources 3.39 0.30% 0.01 919262 3.38 3.38 3.42 2000 3.39 3.42 46300 5.96% -18.55%
New Flyer Industries 55.84 -0.05% -0.03 176199 56.15 55.27 56.15 100 55.71 55.89 200 -0.05% 36.80%
New Gold 3.90 -0.51% -0.02 2128140 3.90 3.81 3.94 900 3.85 3.90 12900 -5.77% -16.77%
NexGen Energy 3.07 -4.06% -0.13 861296 3.20 3.00 3.24 39300 3.05 3.08 1900 -2.74% 37.34%
Norbord 39.24 1.00% 0.39 93330 38.85 38.71 39.35 300 38.97 39.26 200 -3.57% 14.57%
NORTH WEST COMPANY I 32.12 -0.16% -0.05 57726 32.03 31.58 32.44 100 32.05 32.17 1100 -1.23% 16.90%
Northland Power 23.62 0.85% 0.20 149754 23.55 23.34 23.66 200 23.51 23.65 7000 -0.26% 0.52%
NORTHVIEW APARTM.REI 21.41 -0.14% -0.03 46512 21.45 21.37 21.52 400 21.34 21.48 1500 -1.56% 6.83%
NovaGold Resources 5.48 1.86% 0.10 464557 5.37 5.18 5.50 100 5.42 5.48 100 -9.88% -12.38%
Nuvista Energy 7.30 -0.95% -0.07 374281 7.35 7.07 7.45 100 7.21 7.33 500 -2.12% 6.20%
OceanaGold Co. 4.37 1.16% 0.05 1864081 4.31 4.25 4.38 3300 4.32 4.40 800 -4.00% 10.49%
Onex Co. 96.69 0.21% 0.20 159361 96.49 96.34 96.69 500 96.50 96.75 100 -2.55% 5.59%
Open Text Co. 43.49 -0.53% -0.23 379339 43.47 43.36 43.67 400 43.45 43.63 200 -1.00% 5.45%
Osisko Gold Royaltie 14.52 -2.48% -0.37 691955 14.87 14.32 14.93 400 14.49 14.57 2900 -1.19% 13.75%
Pan American Silver 23.33 0.91% 0.21 189190 23.09 22.75 23.39 100 23.29 23.40 200 -4.15% 14.17%
Parex Resources 17.02 -1.28% -0.22 172963 17.20 16.77 17.37 300 16.97 17.09 4800 1.23% 2.01%
Parkland Fuel 31.35 -0.25% -0.08 103991 31.31 31.00 31.56 300 31.35 31.45 100 -0.22% 11.73%
Pason Systems 20.46 -1.40% -0.29 89692 20.73 20.37 20.76 300 20.37 20.54 1600 1.92% 5.65%
Pembina Pipeline Co. 43.70 0.00% 0.00 802685 43.56 43.47 43.86 300 43.69 43.72 400 -0.18% 4.15%
Peyto Explorat. & De 25.82 -1.11% -0.29 394679 26.05 25.57 26.14 200 25.70 25.87 300 1.12% -21.38%
Potash Co. of Saskat 22.26 -1.33% -0.30 1110550 22.58 22.11 22.65 2300 22.23 22.26 300 1.90% -7.12%
Power oration of Can 28.96 -0.17% -0.05 744628 29.06 28.90 29.19 1000 28.95 28.97 700 -1.56% -3.46%
Power Financial Co. 32.21 -0.37% -0.12 384020 32.38 32.08 32.38 500 32.15 32.27 100 -0.58% -3.67%
PrairieSky Royalty 29.90 0.57% 0.17 310785 29.61 29.61 30.14 100 29.90 29.97 5400 0.88% -6.92%
Precision Drilling C 5.31 0.00% 0.00 1598676 5.28 5.21 5.36 2500 5.29 5.35 1000 1.53% -27.46%
PREMIUM BRANDS HLDGS 93.50 -0.09% -0.08 71370 93.69 93.05 93.74 100 93.11 93.70 200 2.24% 35.70%
Pretium Resources 12.16 3.75% 0.44 527873 11.69 11.58 12.19 100 12.13 12.20 800 -9.43% 5.40%