21.02.2017 15:09:04
S+P/TSX COMPOSITE
15838.63
CAD
-25.54
-0.16%
17.02.2017 22:31
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.02.2017 15864.17 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 17.02.2017 / 22:31
Währung CAD Aktualisierungsstand 21.02.2017 / 15:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 3.60% 15865.5 15313.0
1 Woche 0.70% 15865.5 15713.5
1 Monat 2.57% 15865.5 15313.0
3 Monate 6.83% 15865.5 14797.9
6 Monate 7.76% 15865.5 14319.1
1 Jahr 23.09% 15865.5 12506.0
3 Jahre 12.69% 15865.5 11531.2
SMI
16.9
SMI
3.6
3.58
-10.21
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-10.21,"chartHeight":31.871620991043,"year":2015,"ID_NOTATION":"9246240"},"2016":{"performance":16.9,"chartHeight":35.955620416683,"year":2016,"ID_NOTATION":"9246240"},"2017":{"performance":3.6,"chartHeight":23.423693886192,"year":2017,"ID_NOTATION":"9246240"}}
{"2015":{"performance":-2.05,"chartHeight":18.86035608217,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":26.975330217471,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":3.58,"chartHeight":23.378545903581,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":23.711179815149,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":13.042952307674,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":0.66,"chartHeight":13.042952307674,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":14.720603814099,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":33.413726411651,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":4.36,"chartHeight":24.975927584426,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":31.588940148156,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":14.587747692473,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":1.4,"chartHeight":15.769737417682,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":30.713146795516,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":31.278980351108,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":3.02,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.02.2017 15:09:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
ALLIED PROP.REAL EST 35.58 0.59% 0.21 76634 35.40 35.13 35.64 200 35.60 35.60 2000 0.48% 12.67%
ALTUS GROUP LTD 33.00 -1.26% -0.42 49750 33.31 32.75 33.36 500 33.03 33.03 300 1.60% 83.13%
AMAYA INC. 19.19 -0.62% -0.12 520773 19.24 18.89 19.37 700 18.50 18.50 600 0.58% 4.92%
ARC Resources 21.53 1.27% 0.27 715133 21.26 21.15 21.59 13200 20.54 20.54 13200 3.81% 13.08%
ARTIS REAL EST.INV.T 12.79 1.51% 0.19 319803 12.60 12.56 12.79 8000 12.77 12.77 6200 1.27% 10.16%
ATCO 45.73 0.68% 0.31 62165 45.46 45.42 45.83 500 45.33 45.33 500 -1.10% 17.17%
ATS Automation Tooli 13.66 -0.65% -0.09 134877 13.72 13.63 13.88 1700 13.85 13.85 1000 6.30% 49.29%
Advantage Oil & Gas 8.42 -2.77% -0.24 193757 8.63 8.41 8.63 2100 8.39 8.39 2100 -0.82% 8.23%
Aecon Group 16.77 -0.06% -0.01 114396 16.71 16.64 16.83 8700 16.50 16.50 5200 0.72% 13.93%
Agnico Eagle Mines 61.32 -0.55% -0.34 662238 61.77 61.03 62.45 21000 60.70 60.70 5400 -7.78% 31.98%
Agrium 135.64 -0.31% -0.42 337733 135.43 133.65 136.09 300 135.63 135.63 300 -1.80% 16.97%
Aimia Inc 9.13 -3.39% -0.32 378458 9.38 8.80 9.38 3600 9.11 9.11 3800 2.47% 12.72%
Air Canada 13.18 -8.47% -1.22 5308971 13.95 13.15 13.95 95900 13.03 13.03 95500 -3.02% 78.35%
Alacer Gold 3.00 -1.32% -0.04 705707 3.07 3.00 3.07 2800 3.00 3.00 2200 -1.96% 14.50%
Alamos Gold 10.89 -4.14% -0.47 836620 11.25 10.80 11.40 25100 10.66 10.66 12200 -2.51% 99.45%
Alaris Royalty 23.36 -0.34% -0.08 39671 23.40 23.30 23.45 1700 23.40 23.40 1300 0.65% -6.30%
Algonquin Power & Ut 11.80 -0.25% -0.03 365827 11.85 11.80 11.85 42900 11.80 11.80 38500 0.51% 10.49%
Alimentation Couche- 61.39 -0.90% -0.56 564632 61.93 61.32 62.06 4300 61.39 61.39 4300 -1.98% 4.26%
AltaGas IT 31.35 0.45% 0.14 453428 31.21 31.08 31.41 8300 31.67 31.67 8600 0.74% -5.37%
Asanko Gold 3.94 0.00% 0.00 745639 3.97 3.91 4.02 7000 3.94 3.94 3400 -6.64% 59.51%
B2Gold Co. 4.22 -4.74% -0.21 5657842 4.40 4.22 4.44 17900 4.23 4.23 17200 -5.17% 203.60%
BADGER DAYLIGHTING L 34.61 -0.06% -0.02 42755 34.50 34.36 35.01 1400 34.46 34.46 1300 3.34% 41.27%
BCE 58.76 0.27% 0.16 980722 58.59 58.41 58.80 32000 58.76 58.76 31700 0.82% 1.14%
BLACKBERRY 9.79 1.77% 0.17 815134 9.59 9.50 9.82 48000 9.75 9.75 49000 1.45% -0.51%
BOARDWALK REAL EST. 45.62 -6.69% -3.27 1041034 45.00 44.00 46.20 1600 46.10 46.10 1700 -4.66% 8.26%
BOYD GROUP INC.FD TR 88.94 3.33% 2.87 70332 86.00 86.00 89.65 100 88.95 88.95 100 7.03% 44.27%
BROOKFIELD BUSIN. PA 34.38 0.09% 0.03 121182 34.75 34.09 34.75 400 34.97 34.97 500 0.79% -
BROOKFIELD PROP.PART 30.29 0.66% 0.20 236503 30.19 30.03 30.42 3400 30.42 30.42 4900 0.33% 12.56%
BRP 26.56 -0.67% -0.18 28037 26.72 26.51 26.77 1800 26.74 26.74 800 -1.30% 64.76%
Bank of Montreal 101.41 -0.07% -0.07 1128935 101.29 100.65 101.56 11400 101.40 101.40 11500 1.26% 35.87%
Bank of Nova Scotia 81.82 -0.21% -0.17 1492279 81.99 81.42 82.04 27100 82.25 82.25 29500 1.92% 45.51%
Barrick Gold Co. 26.41 -1.49% -0.40 3780232 26.78 26.41 27.19 26600 26.00 26.00 24100 3.53% 62.42%
Baytex Energy 5.12 -0.97% -0.05 2741611 5.13 5.06 5.15 18400 5.25 5.25 22800 0.59% 88.24%
Birchcliff Energy 7.66 -2.30% -0.18 981932 7.82 7.57 7.82 4700 7.59 7.59 2700 -2.42% 37.28%
Bombardier 2.53 1.20% 0.03 6953422 2.48 2.48 2.58 244800 2.57 2.57 260600 -1.56% 132.11%
Bonavista Energy Co. 4.33 -2.48% -0.11 546984 4.43 4.28 4.43 20200 4.26 4.26 6400 -5.46% 131.55%
Bonterra Energy Co. 25.08 -0.08% -0.02 15877 25.02 24.95 25.25 4200 24.75 24.75 1400 -2.83% 31.31%
Brookfield Asset Mgm 48.91 0.74% 0.36 598349 48.55 48.44 49.03 9700 48.91 48.91 9500 2.30% 14.62%
Brookfield Renewable 38.50 -0.16% -0.06 111124 38.53 38.48 38.74 14700 38.99 38.99 15400 0.47% 4.28%
CAE 20.42 -0.05% -0.01 526278 20.37 20.23 20.44 7700 20.10 20.10 7200 8.85% 42.10%
CANFOR CORP. 17.47 1.57% 0.27 494099 17.15 17.12 17.80 6800 17.83 17.83 14300 4.61% 28.27%
CCL Industries 270.00 0.58% 1.56 51887 269.91 268.79 273.26 500 270.00 270.00 200 0.81% 35.81%
CDN APARTMENT PROP. 31.99 0.25% 0.08 166448 32.03 31.75 32.10 9100 32.24 32.24 11000 -1.20% 11.89%
CGI Group 63.73 0.00% 0.00 1040615 63.51 63.46 64.13 9900 63.40 63.40 9600 0.20% 11.61%
CHARTWELL RETIRE UN 15.87 0.13% 0.02 214848 15.85 15.82 15.98 6400 15.90 15.90 6600 1.34% 28.50%
CHEMTRADE LOGIST.I.T 18.10 0.11% 0.02 72649 18.02 17.96 18.22 1100 18.24 18.24 5300 0.44% 8.38%
CI Financial Co. 27.90 -0.53% -0.15 847966 28.03 27.78 28.37 6000 27.80 27.80 4600 -0.39% -6.38%
COLLIERS INTL GRP IN 60.44 2.46% 1.45 105723 58.99 58.41 60.85 100 60.00 60.00 100 17.40% 35.79%
COMINAR REAL EST.INV 14.84 0.41% 0.06 420964 14.76 14.71 14.86 17200 14.88 14.88 26600 0.54% -0.47%
CROMBIE REIT TR.UTS 13.65 0.44% 0.06 86342 13.59 13.55 13.71 6200 13.56 13.56 1600 0.59% 3.10%
Cameco Co. 15.35 -0.97% -0.15 1118553 15.44 15.31 15.62 32400 15.50 15.50 34100 5.50% -7.75%
Canadian Ener.Serv. 8.26 0.00% 0.00 326112 8.24 8.12 8.37 4200 8.15 8.15 1800 -0.84% 142.23%
Canadian Imperial Bk 116.49 -0.01% -0.01 926853 116.50 115.88 116.64 20400 116.84 116.84 21000 1.21% 28.15%
Canadian National Ra 93.85 0.23% 0.22 924404 93.09 93.07 93.88 9700 93.00 93.00 9500 1.59% 20.00%
Canadian Natural Res 39.37 -0.81% -0.32 1909069 39.50 39.23 39.53 34400 39.00 39.00 34100 -0.28% 32.11%
Canadian Pacific Rai 195.89 -0.82% -1.62 266259 196.57 195.60 197.74 1300 193.11 193.11 1000 1.16% 10.26%
Canadian Tire Co. 157.49 1.93% 2.98 348114 155.39 155.26 159.79 3000 154.00 154.00 2800 10.63% 35.13%
Canadian Utilities 36.68 0.82% 0.30 213510 36.41 36.20 36.68 1300 36.68 36.68 1300 -0.24% 4.41%
Canadian Western Ban 29.80 -0.33% -0.10 171493 29.77 29.54 29.93 3400 30.00 30.00 4300 -0.27% 33.45%
Capital Power 25.10 -0.16% -0.04 119525 25.15 24.94 25.15 3900 25.15 25.15 9200 -1.18% 39.91%
Cdn Real Estate Inve 49.35 0.92% 0.45 129915 48.95 48.95 49.50 1000 49.60 49.60 1200 3.68% 23.16%
Celestica 18.19 1.17% 0.21 167466 17.97 17.87 18.28 900 18.09 18.09 500 3.00% 36.15%
Cenovus Energy 17.88 -1.32% -0.24 1975394 18.13 17.80 18.20 8700 18.00 18.00 15700 0.73% 18.80%
Centerra Gold 6.84 -1.44% -0.10 637602 6.95 6.84 7.07 10600 6.75 6.75 6200 -0.87% 7.04%
Cineplex 51.25 -0.72% -0.37 71905 51.47 51.18 51.49 1300 51.00 51.00 1000 -1.63% 3.47%
Cogeco Cable 73.64 0.42% 0.31 39461 73.33 73.24 73.69 100 72.88 72.88 100 1.31% 16.30%
Computer Modelling G 10.37 0.48% 0.05 67640 10.23 10.23 10.38 500 10.00 10.00 200 10.67% 9.04%
Constellation Softwa 610.94 -0.17% -1.06 53075 611.35 609.56 631.00 300 602.00 602.00 300 3.03% 17.73%
Corus Entertainment 13.04 -0.38% -0.05 279315 13.11 12.98 13.11 5500 13.10 13.10 6500 -0.23% 37.41%
Cott Co. 14.54 0.69% 0.10 148902 14.44 14.35 14.57 4000 14.50 14.50 5100 2.83% 6.52%
Crescent Point Energ 16.24 7.76% 1.17 8168632 14.95 14.86 16.28 40900 16.50 16.50 60600 7.41% -0.06%
Crew Energy 5.93 -1.33% -0.08 5421762 5.96 5.85 5.97 4900 5.90 5.90 2000 2.07% 82.46%
DH Corp 23.60 0.68% 0.16 264665 23.32 23.25 23.74 95100 24.00 24.00 11500 1.07% -25.72%
DHX MEDIA COMMON VTG 5.90 -0.67% -0.04 507806 5.92 5.78 5.95 3900 5.90 5.90 3300 -10.88% -16.67%
DREAM GL.REAL EST.I. 9.77 0.21% 0.02 177134 9.74 9.71 9.77 2400 9.78 9.78 2600 -0.10% 22.58%
DREAM OFFICE R.E.I. 20.13 0.30% 0.06 129221 20.03 20.00 20.15 6900 19.75 19.75 5300 0.15% 25.26%
Descartes Systems Gr 28.75 -0.73% -0.21 949819 28.94 28.61 28.94 200 29.00 29.00 600 -0.07% 27.21%
Detour Gold Co. 18.86 -1.98% -0.38 2326747 19.05 18.73 19.28 21200 18.00 18.00 16800 -4.26% -8.49%
Dollarama 102.96 0.86% 0.88 189421 102.00 101.96 103.49 900 103.30 103.30 1200 1.10% 35.38%
Dominion Diamond 13.08 -3.47% -0.47 199923 13.51 13.05 13.62 2500 13.00 13.00 2500 -4.73% -16.74%
Dorel Industries 35.18 -0.68% -0.24 28165 35.19 35.03 35.47 500 36.24 36.24 500 -3.30% 11.93%
ECN CAPITAL CORP. 3.19 1.59% 0.05 789644 3.15 3.14 3.20 43600 3.24 3.24 44300 2.90% -
ELEMENT FLEET MGMT C 13.92 -1.14% -0.16 5120998 14.02 13.84 14.10 1700 13.80 13.80 3600 3.11% -3.93%
ENBRIDGE INC.FD HLDG 34.26 -0.12% -0.04 204388 34.38 34.14 34.48 5100 34.28 34.28 4500 0.23% 23.33%
ENERCARE INC. 18.98 -0.52% -0.10 106437 19.05 18.94 19.08 3500 19.15 19.15 3800 0.80% 19.00%
ENGHOUSE SYSTEMS LTD 52.61 0.69% 0.36 17732 52.15 51.94 52.83 7000 52.00 52.00 500 -0.23% -4.97%
EXCHANGE INCOME CORP 39.35 -0.05% -0.02 55752 39.50 39.12 39.50 4000 39.10 39.10 4000 -0.83% 66.67%
EXTENDICARE INC. 10.47 0.10% 0.01 116541 10.48 10.44 10.54 8300 10.60 10.60 9200 -1.13% 17.11%
Eldorado Gold Co. 4.80 -3.42% -0.17 2300368 4.99 4.79 5.00 27800 4.81 4.81 37500 -3.03% 25.98%
Emera 45.27 -0.31% -0.14 461121 45.50 45.19 45.56 8800 45.34 45.34 7500 -1.82% -1.99%
Empire Co. 17.15 0.35% 0.06 209206 17.11 17.09 17.21 7600 17.50 17.50 9300 2.33% -32.08%
EnCana Co. 16.20 -0.55% -0.09 5142987 16.20 16.00 16.27 32100 15.91 15.91 26300 -3.46% 203.94%
Enbridge 54.97 -0.83% -0.46 2599974 55.02 54.42 55.31 39600 54.75 54.75 38800 -2.78% 20.79%
Endeavour Mining 26.98 -2.42% -0.67 217005 27.46 26.90 27.75 3600 26.80 26.80 2900 -3.30% 151.21%
Enerflex 18.46 -1.07% -0.20 100098 18.60 18.44 18.88 300 18.15 18.15 200 0.71% 59.69%
Enerplus 12.25 -0.65% -0.08 777356 12.24 12.20 12.39 7200 12.25 12.25 8500 -0.57% 179.68%
Ensign Energyrvices 8.13 -1.22% -0.10 119592 8.19 8.03 8.20 1500 8.12 8.12 1700 -3.67% 46.75%
FIRSTSERVICE (NEW) S 74.42 0.81% 0.60 34094 74.05 73.95 74.99 100 74.00 75.70 200 3.50% 40.42%
Fairfax Financial 618.00 -2.05% -12.95 91985 615.00 608.01 620.65 100 616.00 616.00 100 -0.39% -19.74%
Finning Internationa 25.45 -4.50% -1.20 640498 26.21 25.25 26.38 5100 25.60 25.60 3400 -2.57% 36.31%
First Capital Realty 20.53 0.88% 0.18 280497 20.33 20.29 20.54 1900 20.54 20.54 3200 -3.80% 5.39%
First Majestic Silve 13.16 -1.64% -0.22 2751149 13.22 13.10 13.47 5200 13.02 13.02 5200 -5.12% 124.96%
First Quantum Minera 15.00 -5.48% -0.87 7437548 14.90 14.06 15.28 39100 15.05 15.05 39400 -11.03% 205.50%
Fortis 43.20 0.68% 0.29 1042465 42.91 42.78 43.28 18700 43.50 43.50 24900 1.62% 14.89%
Fortuna Silver Mines 8.32 -1.19% -0.10 541887 8.40 8.31 8.44 3700 8.31 8.31 4600 -4.70% 85.30%
Franco-Nevada Co. 88.06 -1.56% -1.40 491964 89.43 87.92 89.64 7000 82.50 82.50 6600 -1.78% 21.21%
Freehold Royalties 13.48 0.82% 0.11 166246 13.35 13.27 13.51 4500 13.53 13.53 9300 2.82% 27.41%
GRANITE REIT UTS 46.36 1.64% 0.75 87913 45.64 45.57 46.37 1300 47.00 47.00 1700 3.83% 22.68%
GREAT CANADIAN GAMIN 24.12 -0.54% -0.13 57675 24.49 24.07 24.49 1700 23.16 23.16 1700 -0.33% 43.15%
Genworth MI Canada 37.44 0.62% 0.23 130362 37.25 37.10 37.62 800 37.45 37.45 500 -0.32% 47.11%
Gibson Energy 18.93 1.18% 0.22 184366 18.77 18.63 18.99 10700 18.70 18.70 9900 -0.84% 16.49%
Gildan Activewear 32.78 0.92% 0.30 279448 32.38 32.32 32.79 4000 32.25 32.25 3200 -0.12% -3.33%
Goldcorp 22.76 -1.51% -0.35 2876799 23.09 22.71 23.12 39600 22.01 22.01 37700 2.29% 11.40%
Gran Tierra Energy 3.60 1.12% 0.04 739427 3.54 3.51 3.61 2100 3.61 3.61 2600 4.05% 17.65%
Great-West Lifeco 37.40 -0.19% -0.07 492076 37.43 37.30 37.63 3500 37.41 37.41 3500 -0.08% 6.55%
Guyana Goldfields Ne 7.59 -3.19% -0.25 742411 7.88 7.58 8.02 2300 7.42 7.42 1700 -3.19% 76.51%
H+R REAL EST.INV.ST. 23.38 0.82% 0.19 329310 23.13 23.13 23.38 5900 23.30 23.30 5800 2.05% 22.41%
HYDRO ONE LTD 23.84 0.04% 0.01 310576 23.83 23.75 23.88 3600 23.85 23.85 3700 1.23% 5.21%
Home Capital Group 26.30 -0.75% -0.20 255849 26.49 26.17 26.56 3500 26.28 26.28 4200 -11.48% -17.17%
HudBay Minerals 10.71 -5.89% -0.67 2802495 11.05 10.57 11.35 5600 11.05 11.05 17600 -7.43% 205.13%
Hudsons Bay 12.17 -0.49% -0.06 481728 12.19 12.05 12.21 7500 12.20 12.20 4100 8.47% -24.88%
Husky Energy 16.35 0.31% 0.05 954132 16.25 16.10 16.38 38800 16.40 16.40 150600 2.89% 23.49%
IGM Financial 42.02 0.53% 0.22 222562 41.61 41.61 42.25 10200 41.59 41.59 4800 3.75% 20.57%
INTERFOR CORP. 18.06 -0.28% -0.05 206336 17.85 17.85 18.25 3400 18.05 18.05 5200 5.55% 74.66%
Iamgold Co. 5.95 -3.25% -0.20 2133594 6.17 5.95 6.21 17800 5.90 5.90 13100 -6.15% 89.49%
Imperial Oil 42.87 -0.16% -0.07 483188 42.70 42.55 43.17 1000 43.00 43.00 1100 0.54% 1.20%
Industrial All. Ins. 58.48 0.07% 0.04 279125 58.38 58.33 59.32 1300 58.45 58.45 1900 1.55% 54.10%
Innergex Renewable E 14.08 -0.14% -0.02 71715 14.11 14.00 14.21 1100 14.20 14.20 700 0.07% 17.14%
Intact Financial Co. 96.69 -0.34% -0.33 191988 96.82 96.52 97.47 2700 95.10 95.10 2100 1.17% 13.78%
Inter Pipeline 29.51 1.51% 0.44 1051170 29.24 29.10 29.79 12600 29.78 29.78 13100 3.04% 34.01%
Intertape Polymer Gr 23.21 -0.64% -0.15 69397 23.30 23.18 23.49 1500 23.21 23.21 1300 -2.40% 43.45%
Ivanhoe Mines 4.86 0.00% 0.00 2912786 4.78 4.72 4.89 129300 4.89 4.89 319400 4.07% 614.71%
Just Energy Group 7.65 0.26% 0.02 364348 7.61 7.55 7.71 1500 7.65 7.65 2400 - -6.25%
Kelt Exploration 6.27 -1.10% -0.07 443402 6.29 6.16 6.32 1900 6.32 6.32 1700 -2.64% 87.16%
Keyera Co. 41.31 0.27% 0.11 281445 41.16 40.72 41.50 1800 41.50 41.50 2000 8.37% 10.66%
Kinaxis 74.21 -0.52% -0.39 59234 74.31 73.36 74.31 1100 75.00 75.00 1000 3.95% 98.95%
Kinross Gold Co. 5.06 -1.56% -0.08 3515204 5.14 5.06 5.21 33800 5.16 5.16 38900 -5.24% 31.43%
Kirkland Lake Gold 10.23 -2.20% -0.23 689924 10.47 10.18 10.57 5000 10.05 10.05 4100 -4.57% 171.46%
Klondex Mines 7.57 -1.05% -0.08 504280 7.66 7.56 7.73 3300 7.32 7.32 3000 2.16% 105.15%
Knight Therapeutics 10.69 -0.47% -0.05 90632 10.69 10.61 10.77 1300 10.75 10.75 1400 -1.38% 56.52%
Labrador Iron Ore Ro 19.59 -1.01% -0.20 192876 19.65 19.30 19.82 800 19.30 19.30 800 0.67% 89.83%
Laurentian Bank of C 61.11 -0.54% -0.33 78693 61.36 61.11 61.57 1300 61.11 61.11 1300 1.68% 27.87%
Linamar Co. 60.87 -0.41% -0.25 147566 61.00 60.54 61.17 1100 61.50 61.50 1200 4.27% 6.79%
Loblaw Companies 68.19 -0.38% -0.26 252365 68.38 68.00 68.40 3800 67.89 67.89 3800 0.29% 4.92%
Lucara Diamond 3.09 -1.59% -0.05 335041 3.15 3.08 3.19 6300 3.14 3.14 4200 -1.28% 34.35%
Lundin Mining Co. 8.34 -1.30% -0.11 2488543 8.34 8.20 8.49 36700 8.30 8.30 35300 -3.25% 113.30%
MEG Energy Co. 7.12 0.28% 0.02 1610060 7.04 7.03 7.22 66300 7.21 7.21 67600 9.04% 69.52%
MILESTONE APARTMENTS 21.14 0.00% 0.00 314532 21.14 21.12 21.18 6600 20.80 20.80 6400 -0.56% 34.91%
MORNEAU SHEPELL 19.63 0.51% 0.10 32634 19.56 19.51 19.78 3000 19.95 19.95 3300 3.42% 32.01%
MacDonald, Dettwiler 72.35 -1.43% -1.05 78379 73.21 72.31 73.55 700 72.24 72.24 700 -1.56% -16.32%
Mag Silver Co. 21.06 -0.85% -0.18 213009 20.97 20.83 21.39 3300 20.20 20.20 2900 -0.66% 93.92%
Magna International 59.60 0.93% 0.55 666485 58.73 58.50 59.74 7800 59.60 59.60 7500 2.53% 24.27%
Manitoba Telecom Svc 39.50 0.18% 0.07 264543 39.44 39.38 39.54 9000 37.35 37.35 6100 4.86% 23.63%
Manulife Financial C 24.83 -0.32% -0.08 6071862 24.66 24.61 24.83 57400 24.95 24.95 56100 1.72% 38.87%
Maple Leaf Foods 30.21 -0.17% -0.05 185945 30.19 30.05 30.31 500 30.15 30.15 500 -0.95% 27.15%
Martinrea Internatio 8.88 -0.45% -0.04 72141 8.89 8.82 8.96 7700 8.90 8.90 12600 3.74% 1.49%
Methanex Co. 66.23 3.00% 1.93 422346 63.86 63.40 66.50 600 66.01 66.01 600 2.71% 64.63%
Metro 40.17 0.00% 0.00 412879 40.10 39.72 40.22 4800 40.01 40.01 4300 -0.15% -2.69%
Mitel Networks Co. 9.36 1.85% 0.17 46089 9.19 9.12 9.42 200 9.31 9.70 1000 0.54% -3.41%
Mullen Group 16.90 -0.76% -0.13 215228 16.87 16.82 17.00 500 17.50 17.50 800 -1.17% 17.93%
NORTH WEST COMPANY I 29.89 0.07% 0.02 39601 29.85 29.84 30.05 2300 30.05 30.05 2400 -0.20% -2.45%
NORTHVIEW APARTM.REI 21.65 -0.14% -0.03 100517 21.67 21.42 21.67 2400 21.66 21.66 5200 1.22% 28.26%
National Bank of Can 58.23 -0.39% -0.23 1085433 58.45 58.08 58.47 16900 58.02 58.02 16200 1.23% 51.76%
Nevsun Resources 3.95 -1.99% -0.08 423845 4.01 3.95 4.01 22100 3.95 3.95 8500 -5.95% -9.61%
New Flyer Industries 44.01 -0.43% -0.19 105787 44.09 43.71 44.73 900 45.00 45.00 3000 2.11% 80.74%
New Gold 4.05 -1.70% -0.07 2094422 4.14 4.03 4.15 12200 4.03 4.03 10500 3.58% 5.19%
Norbord 38.53 0.29% 0.11 70054 38.26 38.26 38.87 600 39.20 39.20 800 2.15% 70.49%
Northland Power 24.60 0.57% 0.14 137296 24.42 24.41 24.72 1000 24.50 24.50 1000 0.57% 29.00%
NovaGold Resources 7.87 -2.11% -0.17 288981 8.07 7.86 8.10 600 7.90 7.90 800 0.38% 23.16%
Nuvista Energy 6.51 -2.98% -0.20 252989 6.68 6.50 6.68 7600 6.47 6.47 6400 -0.46% 55.00%
OceanaGold Co. 4.06 -1.46% -0.06 2553046 4.08 4.05 4.14 30300 4.01 4.01 27600 -10.96% 7.69%
Onex Co. 94.87 -0.40% -0.38 46183 95.47 94.28 95.87 1700 93.76 93.76 1200 1.08% 16.75%
Open Text Co. 43.87 -1.26% -0.56 217972 44.42 43.86 44.42 2400 44.70 44.70 2400 0.02% 26.57%
Osisko Gold Royaltie 15.32 -1.48% -0.23 286693 15.57 15.28 15.63 400 15.39 15.39 700 0.07% 12.23%
PREMIUM BRANDS HLDGS 69.83 -0.19% -0.13 28792 70.30 69.69 70.30 2000 69.75 69.75 2300 0.59% 49.56%
PURE INDUST.REAL EST 5.92 0.51% 0.03 401962 5.90 5.86 5.94 21700 5.99 5.99 32600 -1.00% 32.74%
Pan American Silver 25.29 -1.17% -0.30 293462 25.80 25.26 25.90 4200 24.90 24.90 4000 -7.53% 108.32%
Parex Resources 16.97 -0.59% -0.10 584579 17.01 16.95 17.36 1300 16.25 16.25 1100 2.17% 76.22%
Parkland Fuel 27.87 0.54% 0.15 93421 27.65 27.65 27.90 1600 27.98 27.98 2100 1.24% 33.35%
Pason Systems 19.55 -0.20% -0.04 49274 19.80 19.48 19.84 600 20.00 20.00 2200 0.15% 16.79%
Pembina Pipeline Co. 42.86 0.42% 0.18 565095 42.58 42.30 42.86 8000 42.86 42.86 8000 4.10% 30.55%
Peyto Explorat. & De 28.71 0.28% 0.08 763528 28.60 28.42 28.82 9200 28.00 28.00 6900 1.41% -8.97%
Potash Co. of Saskat 24.50 0.12% 0.03 1920872 24.28 24.09 24.51 11100 24.60 24.60 12800 -1.84% 5.11%
Power Financial Co. 35.61 0.06% 0.02 476762 35.53 35.41 35.62 5400 35.74 35.74 5500 1.60% 13.16%
Power oration of Can 32.23 0.16% 0.05 597857 32.17 31.97 32.26 7400 32.20 32.20 4300 3.07% 11.14%
PrairieSky Royalty 29.90 -0.73% -0.22 572133 29.95 29.60 30.58 7600 28.00 28.00 5600 -1.25% 44.24%
Precision Drilling C 6.89 -1.57% -0.11 1043223 6.96 6.84 6.99 3000 6.93 6.93 2300 -5.75% 50.11%
Pretium Resources 14.81 -2.44% -0.37 296547 15.21 14.78 15.22 5800 14.52 14.52 5400 -3.08% 123.38%
Prometic Life Scienc 2.44 2.95% 0.07 948971 2.40 2.34 2.44 52400 2.45 2.45 52600 10.41% -2.79%
Quebecor 38.26 -0.39% -0.15 176756 38.46 38.00 38.61 600 38.50 38.50 800 -2.75% 14.38%
RESTAURANT BRANDS IN 70.67 0.33% 0.23 285563 70.23 70.23 71.27 2500 72.70 72.70 3000 5.15% 49.41%
Raging River Exp 9.31 1.20% 0.11 350939 9.17 9.15 9.36 2400 9.45 9.45 3300 0.43% 2.65%
Riocan Real Estate I 26.89 0.49% 0.13 494027 26.76 26.65 26.95 11100 26.93 26.93 7900 1.20% 7.13%
Ritchie Brothers Auc 40.56 -0.25% -0.10 86688 40.62 40.34 40.78 2500 43.00 43.00 2600 -2.73% 26.39%
Rogers Communication 57.52 0.75% 0.43 669466 57.21 56.97