28.09.2016 05:23:31
S+P/TSX COMPOSITE
14558.04
CAD
-61.42
-0.42%
27.09.2016 22:32
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.09.2016 14619.46 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 27.09.2016 / 22:32
Währung CAD Aktualisierungsstand 28.09.2016 / 05:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2016 11.90% 14855.7 11531.2
1 Woche 0.25% 14841.2 14518.4
1 Monat -0.56% 14841.4 14319.1
3 Monate 6.34% 14855.7 13745.6
6 Monate 8.98% 14855.7 13217.2
1 Jahr 8.82% 14855.7 11531.2
3 Jahre 13.34% 15685.1 11531.2
7.42
9.84
SMI
11.9
SMI
SMI
-11.12
-2.05
-7.29
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":11.9,"chartHeight":23.718973434506,"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":-7.29,"chartHeight":20.87433538543,"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":-9.08,"chartHeight":22.148936590907,"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":4.61,"chartHeight":18.214058364253,"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":-12.35,"chartHeight":23.934440386409,"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":-3.55,"chartHeight":16.697334105917,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.09.2016 05:23:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
ALLIED PROP.REAL EST 37.73 0.37% 0.14 92804 37.61 37.30 37.96 800 37.66 37.80 100 0.05% 9.74%
ALTUS GROUP LTD 29.11 2.18% 0.62 177184 28.40 28.16 29.11 1200 29.00 29.16 100 -0.38% 40.63%
AMAYA INC. 21.00 0.24% 0.05 93839 20.99 20.85 21.25 13600 20.90 21.08 200 2.44% -18.79%
ARC Resources 21.80 -1.09% -0.24 573347 21.83 21.53 21.91 1000 21.79 21.83 600 1.07% 20.18%
ARTIS REAL EST.INV.T 12.80 -0.39% -0.05 238522 12.80 12.68 12.86 1000 12.79 12.81 500 0.63% 1.03%
ATCO 46.47 -0.60% -0.28 295751 46.89 45.63 46.92 700 46.35 46.52 200 0.15% 19.03%
ATS Automation Tooli 10.92 -0.82% -0.09 23962 10.95 10.79 11.01 15500 10.86 10.99 500 0.46% -15.87%
Advantage Oil & Gas 8.82 -1.01% -0.09 177223 8.82 8.75 8.87 600 8.77 8.86 600 -0.11% 24.93%
Aecon Group 17.84 -0.17% -0.03 111896 17.80 17.80 17.95 1000 17.81 17.90 100 -1.38% 33.53%
Agnico Eagle Mines 71.29 -0.50% -0.36 413614 71.38 70.67 72.00 1000 71.25 71.39 100 3.20% 106.10%
Agrium 119.64 0.08% 0.09 286584 119.02 118.79 120.00 100 119.38 119.90 900 -0.14% -1.56%
Aimia Inc 8.11 -0.61% -0.05 98833 8.15 8.07 8.17 1700 8.10 8.14 500 -1.46% -30.15%
Air Canada 9.81 4.92% 0.46 2988315 9.42 9.40 9.81 4900 9.78 9.82 18500 3.48% -15.87%
Alacer Gold 3.47 -3.34% -0.12 833818 3.56 3.40 3.56 800 3.45 3.51 800 -7.22% 18.84%
Alamos Gold 10.49 -3.85% -0.42 827329 10.76 10.36 10.92 2100 10.44 10.51 500 1.06% 97.55%
Alaris Royalty 22.14 0.05% 0.01 95796 22.13 22.07 22.32 1100 22.14 22.21 1800 -2.34% -22.32%
Algonquin Power & Ut 11.98 -0.58% -0.07 766584 12.04 11.92 12.06 1100 11.97 12.00 6100 2.04% 25.45%
Alimentation Couche- 64.80 0.64% 0.41 792435 64.27 64.14 65.23 3600 64.80 64.86 200 -0.03% 5.88%
AltaGas IT 33.10 -0.54% -0.18 387058 33.21 32.80 33.23 200 33.02 33.15 100 0.15% -0.39%
Asanko Gold 5.23 -5.08% -0.28 898130 5.43 5.20 5.45 700 5.20 5.24 2300 -9.36% 165.48%
B2Gold Co. 3.38 -11.75% -0.45 14634519 3.53 3.27 3.55 1300 3.38 3.40 13100 -10.58% 128.38%
BADGER DAYLIGHTING L 27.99 0.07% 0.02 89260 27.90 27.65 28.11 200 27.90 28.05 2300 -1.17% 41.58%
BCE 60.60 -0.15% -0.09 751730 60.75 60.51 60.86 400 60.56 60.61 600 0.48% 11.75%
BLACKBERRY 10.41 0.58% 0.06 912061 10.35 10.34 10.47 1500 10.40 10.45 6000 4.31% 20.49%
BOARDWALK REAL EST. 50.60 0.80% 0.40 81816 50.20 50.20 51.23 100 50.50 50.63 100 1.30% -5.72%
BOYD GROUP INC.FD TR 83.00 -0.69% -0.58 15462 83.72 82.67 83.72 100 82.77 83.49 100 -1.33% 37.94%
BROOKFIELD BUSIN. PA 31.58 3.37% 1.03 21678 30.50 30.40 31.64 200 31.50 31.62 100 4.22% -
BROOKFIELD PROP.PART 30.12 -1.31% -0.40 136169 30.43 30.03 30.63 300 30.05 30.29 200 -2.78% 4.69%
BRP 25.70 -1.12% -0.29 81761 25.91 24.97 25.97 200 25.57 25.81 200 -1.80% -1.72%
Bank of Montreal 85.61 0.14% 0.12 1080948 85.40 85.04 86.09 1000 85.60 85.78 500 0.20% 21.81%
Bank of Nova Scotia 70.09 -0.48% -0.34 1556247 70.41 69.83 70.42 1300 70.08 70.09 200 -0.48% 21.37%
Barrick Gold Co. 23.20 -2.23% -0.53 3527788 23.48 23.04 23.57 2100 23.22 23.23 4200 2.16% 165.14%
Baytex Energy 4.87 -2.99% -0.15 4597215 4.83 4.77 4.95 14400 4.85 4.88 5900 0.83% 15.40%
Birchcliff Energy 8.48 -0.70% -0.06 670633 8.46 8.35 8.51 2000 8.45 8.52 500 0.47% 34.82%
Bombardier 1.59 0.63% 0.01 3643241 1.58 1.57 1.62 326400 1.58 1.60 106100 -4.22% -
Bonavista Energy Co. 3.78 -4.79% -0.19 751713 3.90 3.74 3.93 300 3.78 3.82 12000 -2.33% 13.86%
Bonterra Energy Co. 23.58 -2.52% -0.61 52025 24.13 23.35 24.13 2000 23.50 23.66 200 -1.09% 8.46%
Brookfield Asset Mgm 46.28 0.59% 0.27 800833 46.01 45.59 46.57 400 46.28 46.32 600 4.94% 10.88%
Brookfield Renewable 41.28 -0.53% -0.22 190083 41.50 41.25 41.94 100 41.13 41.40 100 3.59% 12.91%
CAE 18.93 0.26% 0.05 448669 18.88 18.78 19.00 100 18.89 18.94 200 2.88% 35.12%
CCL Industries 254.00 0.47% 1.19 60238 250.29 250.29 255.39 100 253.32 254.50 100 5.44% 34.18%
CDN APARTMENT PROP. 29.97 0.03% 0.01 246209 29.91 29.82 30.22 1100 29.91 29.98 400 -0.63% 6.16%
CGI Group 63.51 0.44% 0.28 343163 63.32 63.22 64.05 200 63.47 63.50 1300 1.76% 32.87%
CHARTWELL RETIRE UN 15.27 -0.26% -0.04 217751 15.25 15.23 15.33 300 15.26 15.33 300 0.07% 25.16%
CHEMTRADE LOGIST.I.T 18.35 0.38% 0.07 85207 18.22 18.20 18.40 200 18.31 18.40 2200 0.94% 1.16%
CI Financial Co. 24.84 -1.39% -0.35 424306 25.16 24.77 25.19 500 24.81 24.87 300 -1.82% -16.67%
COLLIERS INTL GRP IN 54.19 -1.67% -0.92 23080 54.75 53.27 54.75 100 54.05 54.55 100 -1.63% -6.63%
COMINAR REAL EST.INV 15.45 0.00% 0.00 700641 15.47 15.39 15.52 800 15.43 15.46 500 -0.83% -4.86%
CROMBIE REIT TR.UTS 14.57 -0.88% -0.13 394932 14.73 14.56 14.73 1300 14.55 14.60 1600 -1.22% 12.08%
Cameco Co. 11.30 -1.99% -0.23 1026610 11.49 11.27 11.49 13700 11.29 11.31 8300 -1.91% -31.60%
Canadian Ener.Serv. 4.65 -0.21% -0.01 591793 4.60 4.55 4.72 600 4.61 4.69 1300 3.79% -30.08%
Canadian Imperial Bk 100.60 0.05% 0.05 1157318 100.39 100.03 101.09 300 100.59 100.60 100 -0.62% 8.01%
Canadian National Ra 84.47 0.28% 0.24 1233792 84.04 83.83 84.79 200 84.46 84.53 500 1.78% 13.58%
Canadian Natural Res 38.50 -1.48% -0.58 1631957 38.63 38.00 38.65 800 38.46 38.51 1000 -0.44% 46.95%
Canadian Pacific Rai 194.01 0.22% 0.43 251721 193.14 193.07 196.23 300 193.99 194.15 400 1.71% 3.11%
Canadian Tire Co. 131.33 0.14% 0.18 127046 131.30 130.57 131.96 100 131.26 131.48 200 -1.83% 8.01%
Canadian Utilities 36.96 -0.05% -0.02 203993 37.00 36.82 37.16 100 36.83 37.00 600 0.30% 2.67%
Canadian Western Ban 24.70 -0.60% -0.15 346799 24.80 24.57 24.89 500 24.68 24.77 300 -0.96% 4.22%
Canfor 14.21 -0.35% -0.05 119244 14.21 14.04 14.25 3000 14.20 14.21 700 -0.49% -18.57%
Capital Power 20.58 -1.67% -0.35 320037 20.98 20.48 21.08 500 20.55 20.58 4400 -0.91% 6.03%
Cdn Real Estate Inve 47.76 0.29% 0.14 173831 47.79 47.40 47.90 100 47.61 47.83 100 -0.31% 15.70%
Celestica 13.77 -0.58% -0.08 172850 13.81 13.65 13.85 100 13.75 13.77 500 0.81% -19.05%
Cenovus Energy 17.30 -2.54% -0.45 1726277 17.58 17.27 17.58 1600 17.29 17.31 1700 -1.26% -14.19%
Centerra Gold 7.09 -2.48% -0.18 769587 7.19 6.94 7.26 800 7.08 7.09 100 -1.80% -8.87%
Cineplex 50.58 0.24% 0.12 104499 50.19 50.01 50.66 100 50.48 50.68 1100 2.93% 5.51%
Cogeco Cable 64.09 0.33% 0.21 83357 63.75 63.36 64.30 100 63.93 64.14 200 -0.70% -0.51%
Computer Modelling G 9.44 -2.18% -0.21 66473 9.65 9.41 9.66 1300 9.40 9.51 300 -0.53% -22.05%
Constellation Softwa 591.78 0.32% 1.87 30701 589.48 587.84 593.49 100 588.97 592.37 100 1.18% 3.65%
Corus Entertainment 11.92 -1.41% -0.17 218282 12.14 11.91 12.14 100 11.92 11.98 200 -2.93% -13.06%
Cott Co. 19.32 -0.31% -0.06 106253 19.38 19.24 19.43 400 19.24 19.37 100 -2.87% 30.28%
Crescent Point Energ 16.37 -2.44% -0.41 2529909 16.59 16.33 16.67 4500 16.36 16.38 3300 -0.43% 5.48%
Crew Energy 6.16 -1.12% -0.07 413613 6.12 6.06 6.21 1100 6.16 6.17 400 -3.75% 33.62%
DH Corp 29.26 1.56% 0.45 187287 28.77 28.60 29.34 200 29.21 29.30 2100 1.11% -28.83%
DHX MEDIA COMMON VTG 7.24 0.70% 0.05 296792 7.18 7.09 7.30 100 7.20 7.25 1700 -1.63% -14.92%
DREAM GL.REAL EST.I. 9.03 -0.11% -0.01 376579 9.02 8.98 9.07 100 9.00 9.03 1000 -0.22% -0.11%
DREAM OFFICE R.E.I. 17.12 -0.23% -0.04 111209 17.10 17.05 17.25 100 17.11 17.12 300 0.53% -19.09%
Descartes Systems Gr 28.09 0.21% 0.06 135888 28.00 27.93 28.30 200 28.02 28.20 2900 1.30% 16.31%
Detour Gold Co. 28.11 -1.54% -0.44 536780 28.28 27.73 28.39 500 28.10 28.11 100 1.70% 96.57%
Dollarama 102.65 0.82% 0.83 207495 101.89 101.89 103.23 100 102.65 102.73 100 1.20% 13.49%
Dominion Diamond 12.00 -0.83% -0.10 186007 12.08 11.83 12.08 400 11.94 12.05 100 9.09% -9.50%
Dorel Industries 35.21 -1.73% -0.62 27521 35.78 35.10 35.78 100 35.02 35.33 100 -4.66% 10.72%
ELEMENT FINANCIAL CO 16.03 1.39% 0.22 2479601 15.88 15.54 16.09 400 15.93 16.05 400 6.37% -16.99%
ENBRIDGE INC.FD HLDG 33.25 -0.30% -0.10 225821 33.15 32.80 33.35 300 33.16 33.27 400 0.61% 1.93%
ENERCARE INC. 19.04 0.00% 0.00 317274 19.00 18.91 19.20 4000 19.00 19.06 300 1.71% 36.78%
ENGHOUSE SYSTEMS LTD 53.35 0.30% 0.16 43924 52.59 52.59 54.11 100 53.17 53.74 100 3.07% -1.55%
EXTENDICARE INC. 9.16 -0.43% -0.04 277810 9.21 9.06 9.21 3900 9.15 9.22 300 2.23% 14.79%
Eldorado Gold Co. 5.15 -3.38% -0.18 3007086 5.26 5.08 5.29 3500 5.14 5.16 3400 -2.09% 23.50%
Emera 47.51 -0.59% -0.28 489670 47.75 47.48 47.94 300 47.51 47.54 300 0.47% 10.26%
Empire 19.95 0.76% 0.15 316686 19.79 19.72 20.10 200 19.93 19.95 100 1.48% -26.98%
EnCana Co. 11.75 -4.47% -0.55 5503805 12.17 11.65 12.17 7400 11.72 11.73 3700 -2.41% 33.07%
Enbridge 56.82 -0.53% -0.30 1763789 57.03 56.60 57.21 500 56.80 56.94 1700 -1.39% 10.78%
Endeavour Mining 25.12 0.64% 0.16 285040 24.68 24.36 25.22 100 24.90 25.18 200 -0.24% 325.76%
Enerflex 13.38 -0.59% -0.08 377044 13.34 12.95 13.38 100 13.31 13.40 800 2.92% 2.92%
Enerplus 7.50 -4.00% -0.31 1053018 7.73 7.49 7.73 2500 7.49 7.55 400 -1.83% 15.21%
Ensign Energyrvices 7.17 -2.05% -0.15 126835 7.24 7.06 7.24 1400 7.16 7.22 500 -1.92% -13.72%
FIRSTSERVICE (NEW) S 61.74 -2.59% -1.64 23938 63.04 61.73 63.04 100 61.56 62.22 100 -3.09% 35.57%
Fairfax Financial 759.85 2.41% 17.85 42147 744.44 744.44 762.88 100 756.06 759.90 100 -0.66% 28.49%
Finning Internationa 24.08 -1.67% -0.41 296243 24.25 23.84 24.25 200 23.97 24.15 200 -0.50% 21.00%
First Capital Realty 21.89 0.05% 0.01 245235 21.90 21.75 21.90 400 21.80 21.91 400 -1.57% 17.62%
First Majestic Silve 13.84 -3.55% -0.51 1147876 14.25 13.61 14.25 500 13.81 13.85 1900 -9.48% 221.11%
First Quantum Minera 10.55 -1.22% -0.13 3477718 10.40 10.25 10.76 1300 10.55 10.59 1900 3.03% 92.87%
Fortis 42.30 -0.12% -0.05 699832 42.50 42.27 42.66 1000 42.30 42.36 400 1.58% 15.67%
Franco-Nevada Co. 92.92 -1.39% -1.31 403010 93.85 92.33 93.90 100 92.91 92.99 200 -1.16% 57.60%
Freehold Royalties 11.81 0.00% 0.00 1114831 11.70 11.68 11.82 100 11.80 11.84 1600 5.45% 4.24%
GRANITE REIT UTS 40.67 -0.12% -0.05 36988 40.64 40.61 40.99 200 40.60 40.82 100 0.47% 8.60%
GREAT CANADIAN GAMIN 22.41 -0.62% -0.14 49454 22.55 22.30 22.55 200 22.29 22.42 100 -1.15% 18.26%
Genworth MI Canada 32.92 -1.97% -0.66 102380 33.60 32.64 33.63 800 32.86 33.01 100 -5.46% 13.24%
Gibson Energy 16.80 0.30% 0.05 359444 16.66 16.53 16.87 500 16.79 16.82 2500 0.84% -5.88%
Gildan Activewear 37.11 0.49% 0.18 383603 36.91 36.75 37.31 200 37.09 37.20 400 2.85% -7.92%
Goldcorp 21.45 -1.33% -0.29 1732447 21.54 21.30 21.68 2000 21.45 21.48 2100 3.22% 20.64%
Gran Tierra Energy 3.53 -0.28% -0.01 785236 3.54 3.45 3.55 1000 3.51 3.55 2500 -0.28% 14.61%
Great-West Lifeco 32.26 -0.28% -0.09 232170 32.26 32.07 32.37 2700 32.20 32.34 4200 -1.71% 0.34%
Guyana Goldfields Ne 8.16 -3.55% -0.30 928128 8.38 8.11 8.38 900 8.11 8.21 500 -4.11% 99.02%
H+R REAL EST.INV.ST. 22.46 0.54% 0.12 382823 22.34 22.28 22.57 900 22.39 22.46 1900 0.45% 10.91%
HYDRO ONE LTD 26.03 -0.61% -0.16 255940 26.18 26.03 26.27 400 26.03 26.08 200 0.46% -
Home Capital Group 27.47 -1.89% -0.53 330655 28.09 27.30 28.09 600 27.47 27.62 200 -1.08% -14.95%
HudBay Minerals 4.76 -3.45% -0.17 1485345 4.83 4.74 4.90 7700 4.77 4.80 4000 -2.26% -15.45%
Hudsons Bay 16.97 0.00% 0.00 104946 16.91 16.80 16.99 200 16.92 17.02 100 -1.79% -20.89%
Husky Energy 15.23 -1.17% -0.18 662287 15.30 15.06 15.41 900 15.22 15.24 600 -1.30% -28.96%
IGM Financial 36.17 -1.17% -0.43 153102 36.54 36.02 36.58 1600 36.17 36.26 100 0.17% 3.02%
INTERFOR CORP. 14.89 -0.73% -0.11 111483 14.84 14.72 15.08 300 14.86 14.98 300 1.15% 40.47%
Iamgold Co. 5.42 -1.45% -0.08 3193339 5.45 5.35 5.53 17800 5.40 5.43 30600 -1.63% 143.05%
Imperial Oil 39.33 -1.38% -0.55 682235 39.62 39.31 39.99 100 39.33 39.37 400 -0.25% -5.59%
Industrial All. Ins. 47.58 0.89% 0.42 243160 47.04 46.75 47.80 100 47.42 47.65 100 -0.31% 20.73%
Innergex Renewable E 15.09 0.13% 0.02 123483 15.04 15.01 15.27 600 15.01 15.11 2000 4.14% 46.79%
Intact Financial Co. 94.86 -0.24% -0.23 275039 95.09 94.44 95.56 100 94.79 95.00 100 0.59% 0.52%
Inter Pipeline 27.39 0.22% 0.06 473197 27.20 27.11 27.56 300 27.38 27.42 500 0.66% 7.29%
Intertain Group 11.40 -1.38% -0.16 323947 11.52 11.40 11.58 100 11.36 11.50 400 1.69% -0.44%
Intertape Polymer Gr 22.81 -0.22% -0.05 102262 22.91 22.67 22.94 100 22.78 22.82 100 0.53% 56.45%
Ivanhoe Mines 2.33 1.30% 0.03 3319569 2.24 2.22 2.40 2000 2.32 2.34 25000 20.73% 210.67%
Just Energy Group 6.67 -1.62% -0.11 217129 6.74 6.66 6.80 100 6.66 6.68 1000 -6.32% -16.42%
Kelt Exploration 5.45 -1.98% -0.11 719208 5.46 5.40 5.54 4200 5.45 5.49 500 -1.62% -5.55%
Keyera Co. 40.75 -0.39% -0.16 261586 40.68 40.10 40.87 100 40.72 40.84 100 0.99% 7.04%
Kinaxis 63.41 2.01% 1.25 104651 61.92 61.50 64.00 100 63.16 63.51 200 0.60% 58.29%
Kinross Gold Co. 5.57 -1.24% -0.07 4989682 5.59 5.49 5.65 3500 5.56 5.58 25700 1.09% 148.66%
Kirkland Lake Gold 10.97 -3.52% -0.40 318677 11.27 10.92 11.27 1900 10.90 11.02 1400 -4.02% 89.14%
Klondex Mines 7.06 -1.94% -0.14 759208 7.14 6.92 7.31 200 7.05 7.08 100 -2.35% 113.29%
Labrador Iron Ore Ro 13.52 0.30% 0.04 80077 13.37 13.32 13.56 100 13.51 13.59 400 0.75% -6.95%
Laurentian Bank of C 49.09 1.01% 0.49 294434 48.68 48.60 49.13 6100 49.00 49.09 4100 1.66% -1.37%
Linamar Co. 53.00 -0.67% -0.36 104703 53.29 52.52 53.52 100 52.82 53.10 100 0.28% -23.13%
Loblaw Companies 67.81 0.22% 0.15 454257 67.74 67.39 68.05 200 67.79 67.87 100 -2.09% -0.80%
Lucara Diamond 3.94 -0.51% -0.02 599042 3.95 3.92 3.99 5000 3.92 3.95 1300 -1.00% 162.67%
Lundin Mining Co. 5.15 -0.19% -0.01 1075057 5.15 5.13 5.24 10300 5.15 5.20 3600 2.79% 29.72%
MEG Energy Co. 4.90 -4.48% -0.23 1462826 5.03 4.90 5.11 1500 4.90 4.91 1600 -4.85% -42.01%
MILESTONE APARTMENTS 19.21 0.47% 0.09 92588 19.12 19.08 19.37 1400 19.19 19.29 500 -1.03% 29.19%
MORNEAU SHEPELL 18.84 -0.05% -0.01 61812 18.78 18.71 18.95 100 18.80 18.91 300 0.80% 20.23%
MacDonald, Dettwiler 81.49 0.33% 0.27 51574 81.06 80.92 81.93 1000 81.15 81.56 100 1.07% 6.63%
Mag Silver Co. 20.04 -1.91% -0.39 196894 20.26 19.71 20.36 200 19.96 20.14 200 -3.19% 102.83%
Magna International 54.34 -0.46% -0.25 1937427 54.41 54.02 54.52 100 54.30 54.44 300 2.16% -13.43%
Manitoba Telecom Svc 37.55 0.13% 0.05 160489 37.40 37.33 37.59 100 37.42 37.67 100 -0.29% 32.13%
Manulife Financial C 18.15 -0.44% -0.08 2958177 18.14 17.96 18.26 4800 18.14 18.17 3600 -1.14% -12.40%
Maple Leaf Foods 29.69 0.51% 0.15 138298 29.49 29.34 29.76 400 29.63 29.79 300 0.64% 34.59%
Martinrea Internatio 8.21 0.00% 0.00 105303 8.18 8.08 8.26 100 8.20 8.26 400 1.73% -23.91%
Methanex Co. 42.72 4.76% 1.94 281434 40.34 40.32 42.80 500 42.52 42.80 100 11.95% -7.75%
Metro 43.61 -0.02% -0.01 661919 43.68 43.25 43.71 500 43.59 43.62 400 -0.32% 22.05%
Mitel Networks Co. 9.77 2.63% 0.25 102070 9.63 9.52 10.00 100 9.76 9.81 100 2.73% 8.08%
Mullen Group 15.64 -0.57% -0.09 112861 15.74 15.29 15.75 100 15.61 15.68 100 0.19% -12.23%
NORTH WEST COMPANY I 26.80 0.56% 0.15 102552 26.60 26.25 26.89 100 26.77 26.93 100 0.41% -5.00%
NORTHVIEW APARTM.REI 21.35 0.09% 0.02 106761 21.33 21.18 21.45 100 21.28 21.35 100 1.72% 7.34%
National Bank of Can 46.20 -0.60% -0.28 645676 46.41 46.09 46.41 1400 46.19 46.22 600 -3.04% 9.32%
Nevsun Resources 4.09 -2.39% -0.10 462335 4.23 4.07 4.23 7000 4.09 4.10 5000 -1.68% 4.60%
New Flyer Industries 41.04 0.61% 0.25 422736 40.75 40.33 41.35 100 40.91 41.09 500 -4.27% 113.19%
New Gold 5.98 0.17% 0.01 2930879 5.90 5.80 5.99 700 5.92 6.01 500 -0.17% 92.90%
Norbord 32.64 2.00% 0.64 85095 32.10 31.95 32.64 200 32.42 32.72 200 2.06% 56.17%
Northland Power 23.75 0.51% 0.12 247323 23.65 23.63 23.79 200 23.66 23.79 300 1.45% 38.32%
NovaGold Resources 7.35 1.24% 0.09 586340 7.25 7.25 7.54 100 7.34 7.40 1200 5.15% 47.89%
Nuvista Energy 6.23 -2.96% -0.19 415797 6.35 6.23 6.38 100 6.24 6.26 900 -5.75% 19.35%
OceanaGold Co. 4.05 -14.01% -0.66 6347811 4.38 3.93 4.39 500 4.05 4.09 5000 -7.74% 93.78%
Onex Co. 83.40 -0.36% -0.30 191740 83.70 82.97 83.96 700 83.30 83.40 800 2.51% 3.50%
Open Text Co. 86.30 -0.02% -0.02 267304 86.50 85.89 87.29 100 86.14 86.52 100 -0.07% 45.21%
Osisko Gold Royaltie 14.57 -2.02% -0.30 372151 14.76 14.49 14.87 700 14.56 14.63 1900 -1.49% -1.42%
PREMIUM BRANDS HLDGS 64.38 2.14% 1.35 47461 63.07 62.74 64.38 100 64.19 64.27 400 2.40% 102.01%
PURE INDUST.REAL EST 5.64 0.71% 0.04 320974 5.60 5.57 5.64 400 5.63 5.65 3900 0.18% 25.06%
Pan American Silver 23.14 -0.73% -0.17 458830 23.16 22.82 23.47 400 23.10 23.23 200 1.45% 163.85%
Parex Resources 15.93 -0.62% -0.10 269578 15.82 15.75 15.94 300 15.85 15.97 200 0.63% 79.39%
Parkland Fuel 30.25 -0.23% -0.07 93805 30.12 30.02 30.37 300 30.20 30.30 500 -0.40% 29.66%
Pason Systems 16.29 -2.63% -0.44 152086 16.50 16.08 16.77 300 16.28 16.37 300 -0.37% -14.13%
Pembina Pipeline Co. 39.42 -0.66% -0.26 566271 39.47 39.03 39.56 3800 39.40 39.49 600 0.15% 18.24%
Peyto Explorat. & De 36.10 -2.51% -0.93 472886 36.64 35.85 36.92 200 36.05 36.20 2500 -0.69% 30.37%
Potash Co. of Saskat 21.17 0.57% 0.12 2392794 21.02 20.98 21.21 3200 21.16 21.21 5200 0.33% -22.96%
Power Financial Co. 30.92 -0.13% -0.04 318188 31.00 30.69 31.00 1200 30.90 30.93 200 0.23% -1.72%
Power oration of Can 27.82 -0.50% -0.14 377162 27.88 27.69 27.98 1400 27.81 27.86 500 -0.29% 0.36%
PrairieSky Royalty 26.01 -1.18% -0.31 284573 26.07 25.78 26.33 300 25.96 26.01 500 -1.06% -0.15%
Precision Drilling C 4.78 -2.25% -0.11 1027973 4.82 4.66 4.82 3800 4.75 4.82 2600 0.84% -1.44%
Pretium Resources 13.58 -2.86% -0.40 339780 13.72 13.31 13.92 100 13.58 13.60 200 1.42% 75.91%
Prometic Life Scienc 2.97 -0.34% -0.01 690691 2.98 2.92 3.01 53600 2.95 3.00 12600 - 84.47%
Quebecor 39.81 0.40% 0.16 235840 39.65 39.59 40.05 100 39.75 39.84 100 0.53% 37.47%
RESTAURANT BRANDS IN 59.13 0.15% 0.09 238131 58.97 58.86 59.53 500 59.10 59.20 200 -2.25% 19.43%
Raging River Exp 10.27 0.10% 0.01 369690 10.15 10.06 10.33 500 10.23 10.32 1300 -0.39% 34.95%
Riocan Real Estate I 27.40 -0.33% -0.09 523970 27.52 27.31 27.59 300 27.35 27.45 900 -0.40% 9.78%
Ritchie Brothers Auc 45.21 -1.14% -0.52 137790 45.66 45.19 45.82 100 45.14 45.30 2300 -1.72% 30.59%
Rogers Communication 56.08 0.52% 0.29 542823 55.67 55.56 56.34 500 56.08 56.11 300 0.57% 22.87%
Royal Bank of Canada 80.75 -0.17% -0.14 1346663 80.72 80.35 81.10 200 80.73 80.75 100 -0.38% 12.29%
Russel Metals 20.92 -0.10% -0.02 76189 20.76 20.64 21.03 100 20.87 20.96 400 2.25% -3.68%
SEVEN GENERATIONS EN 30.11 -0.63% -0.19 1094996 30.10 29.55 30.20 600 30.02 30.13 100 -2.78% 136.34%
SLEEP COUN.CANA.HLDG 33.35 -0.30% -0.10 41917 33.40 33.01 33.62 200 33.33 33.35 1000 0.91% 116.98%