10.12.2016 11:47:04
S+P/TSX COMPOSITE
15312.20
CAD
17.00
0.11%
09.12.2016 22:43
 
Chart
Kursdaten
Kurs 15312.20 Eröffnung 15302.33
Diff. absolut 17.00 Tages-Hoch 15347.74
Diff. % 0.11 % Tages-Tief 15300.59
Volumen 209885709 Umsatz -
Schlusskurs vom 08.12.2016 15295.20 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 09.12.2016 / 22:43
Währung CAD Aktualisierungsstand 10.12.2016 / 11:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2016 17.70% 15347.7 11531.2
1 Woche 1.73% 15347.7 15075.2
1 Monat 3.74% 15347.7 14481.6
3 Monate 5.31% 15347.7 14319.1
6 Monate 7.53% 15347.7 13609.6
1 Jahr 18.35% 15347.7 11531.2
3 Jahre 15.02% 15685.1 11531.2
7.42
9.84
SMI
17.7
SMI
SMI
-11.12
-2.05
-8.15
2014
2015
2016
{"2014":{"performance":7.42,"chartHeight":25.931739646434,"year":2014,"ID_NOTATION":"9246240"},"2015":{"performance":-11.12,"chartHeight":28.834954424571,"year":2015,"ID_NOTATION":"9246240"},"2016":{"performance":17.7,"chartHeight":32.170552659752,"year":2016,"ID_NOTATION":"9246240"}}
{"2014":{"performance":9.84,"chartHeight":27.957390056635,"year":2014,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2015":{"performance":-2.05,"chartHeight":16.700818059481,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-8.15,"chartHeight":26.605138395644,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2014":{"performance":0.97,"chartHeight":11.549515422717,"year":2014,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2015":{"performance":3.08,"chartHeight":19.622142287959,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":-2.14,"chartHeight":17.009147377595,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2014":{"performance":7.55,"chartHeight":26.056378085301,"year":2014,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2015":{"performance":-2.23,"chartHeight":17.304772962564,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.38,"chartHeight":30.162649283093,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2014":{"performance":8.07,"chartHeight":26.534349980354,"year":2014,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2015":{"performance":9.86,"chartHeight":27.971960858412,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":-0.2,"chartHeight":11.549515422717,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2014":{"performance":2.16,"chartHeight":17.075902439528,"year":2014,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2015":{"performance":8.85,"chartHeight":27.196447110081,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":4.29,"chartHeight":22,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 10.12.2016 11:47:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
ALLIED PROP.REAL EST 35.50 -0.06% -0.02 168118 35.61 35.42 35.98 100 35.39 35.60 200 2.45% 14.29%
ALTUS GROUP LTD 30.03 0.10% 0.03 97831 30.00 29.80 30.23 5200 29.90 30.13 200 -0.83% 59.82%
AMAYA INC. 18.98 -1.09% -0.21 128956 19.26 18.75 19.26 100 18.91 19.00 1000 -0.73% 1.17%
ARC Resources 23.56 1.16% 0.27 1095670 23.34 22.86 23.65 200 23.55 23.57 200 -1.22% 45.88%
ARTIS REAL EST.INV.T 12.31 0.16% 0.02 271769 12.30 12.27 12.38 200 12.29 12.34 200 3.36% -0.65%
ATCO 42.26 -0.28% -0.12 92051 42.51 42.16 42.73 300 42.18 42.42 100 -1.70% 25.25%
ATS Automation Tooli 11.11 0.45% 0.05 57922 11.11 11.00 11.14 100 11.05 11.15 700 5.61% -4.06%
Advantage Oil & Gas 9.61 2.56% 0.24 581376 9.44 9.42 9.70 300 9.54 9.66 300 0.31% 53.51%
Aecon Group 15.24 1.26% 0.19 305800 15.05 15.00 15.35 900 15.21 15.25 2000 -1.10% 10.92%
Agnico Eagle Mines 50.40 -5.46% -2.91 1031747 52.87 49.96 52.97 600 50.25 50.47 200 -7.69% 33.09%
Agrium 144.13 2.46% 3.46 310154 140.55 140.38 144.50 200 144.07 144.21 100 8.35% 10.26%
Aimia Inc 8.66 -0.69% -0.06 459869 8.72 8.59 8.85 1000 8.64 8.70 1000 2.24% -11.72%
Air Canada 14.75 0.20% 0.03 818285 14.78 14.47 14.78 10000 14.71 14.77 2000 5.28% 38.63%
Alacer Gold 1.98 -8.76% -0.19 1752612 2.13 1.95 2.19 5300 1.97 1.99 1500 -21.74% -24.71%
Alamos Gold 7.99 -0.62% -0.05 1039256 7.98 7.86 8.08 400 7.93 8.01 100 -3.62% 84.95%
Alaris Royalty 23.74 -0.75% -0.18 82088 24.03 23.61 24.04 100 23.74 23.80 800 4.12% 5.89%
Algonquin Power & Ut 11.16 0.09% 0.01 876848 11.19 11.12 11.20 700 11.15 11.17 800 1.18% 7.72%
Alimentation Couche- 61.50 1.43% 0.87 749781 60.80 60.50 61.74 200 61.49 61.56 100 1.54% 1.25%
AltaGas IT 33.02 0.09% 0.03 251904 33.11 32.66 33.14 800 33.00 33.05 2500 1.54% 11.03%
Asanko Gold 4.32 -4.42% -0.20 698706 4.48 4.27 4.51 500 4.28 4.34 700 -2.70% 111.76%
B2Gold Co. 3.16 -6.51% -0.22 6648297 3.33 3.16 3.36 28400 3.16 3.17 4800 -3.36% 92.68%
BADGER DAYLIGHTING L 31.39 -0.48% -0.15 62916 31.53 31.26 31.72 200 31.27 31.52 100 -2.82% 36.36%
BCE 58.40 0.21% 0.12 958174 58.25 58.03 58.48 1800 58.39 58.41 2400 1.80% 4.94%
BLACKBERRY 10.29 -0.39% -0.04 753111 10.36 10.22 10.45 2400 10.28 10.30 7900 2.29% 3.00%
BOARDWALK REAL EST. 47.38 -0.36% -0.17 80843 47.55 47.09 47.65 100 47.25 47.56 100 1.70% 5.03%
BOYD GROUP INC.FD TR 82.84 -0.13% -0.11 69995 82.95 82.50 83.18 100 82.80 83.00 200 -3.42% 18.55%
BROOKFIELD BUSIN. PA 33.83 -1.43% -0.49 17824 34.17 33.77 34.76 100 33.65 33.89 100 -4.65% -
BROOKFIELD PROP.PART 28.91 1.01% 0.29 241687 28.70 28.52 28.94 100 28.85 28.95 2500 4.18% -2.33%
BRP 28.21 9.60% 2.47 193992 26.90 26.90 28.25 100 27.95 28.30 200 17.30% 40.49%
Bank of Montreal 96.20 1.24% 1.18 1283989 95.29 95.25 96.22 1300 96.19 96.20 300 8.09% 24.24%
Bank of Nova Scotia 76.87 0.92% 0.70 1642429 76.38 76.22 77.20 800 76.81 76.88 400 3.36% 33.64%
Barrick Gold Co. 20.38 -2.95% -0.62 3640021 20.85 20.19 20.90 3300 20.36 20.39 1900 -2.07% 94.28%
Baytex Energy 6.42 1.90% 0.12 4041963 6.40 6.32 6.43 44800 6.41 6.42 52600 6.12% 50.70%
Birchcliff Energy 10.11 2.02% 0.20 2193967 10.00 9.97 10.19 2000 10.08 10.11 5000 8.94% 154.66%
Bombardier 1.90 -1.04% -0.02 2528674 1.91 1.89 1.94 121600 1.90 1.92 179400 1.60% 69.64%
Bonavista Energy Co. 4.96 0.40% 0.02 472384 4.96 4.92 5.00 1000 4.94 4.97 1600 7.13% 165.24%
Bonterra Energy Co. 27.67 1.47% 0.40 101928 27.50 27.25 27.80 200 27.52 27.75 900 1.99% 40.74%
Brookfield Asset Mgm 43.74 0.00% 0.00 825521 43.69 43.63 43.95 500 43.70 43.75 400 1.16% -0.64%
Brookfield Renewable 38.84 -0.21% -0.08 85582 39.02 38.66 39.08 200 38.81 38.90 200 -0.99% 23.26%
CAE 19.19 -0.47% -0.09 638725 19.24 19.17 19.35 7100 19.16 19.21 100 -1.69% 27.68%
CANFOR CORP. 15.63 -1.26% -0.20 354458 15.90 15.49 16.17 300 15.54 15.65 1000 7.35% -18.12%
CCL Industries 222.52 -0.94% -2.11 57167 224.99 220.89 224.99 100 222.19 222.80 100 -3.81% 1.67%
CDN APARTMENT PROP. 30.71 0.20% 0.06 173391 30.60 30.58 30.83 400 30.60 30.80 1600 0.85% 20.34%
CGI Group 61.99 -0.74% -0.46 489404 62.46 61.87 62.56 200 61.98 62.00 5400 -0.86% 10.91%
CHARTWELL RETIRE UN 14.18 -0.42% -0.06 432500 14.23 14.16 14.37 600 14.17 14.20 1300 -1.80% 12.18%
CHEMTRADE LOGIST.I.T 17.73 0.11% 0.02 59681 17.73 17.52 17.78 300 17.61 17.75 1100 -0.45% 7.78%
CI Financial Co. 29.28 -0.75% -0.22 989971 29.53 29.01 29.76 200 29.21 29.35 700 8.44% -3.56%
COLLIERS INTL GRP IN 49.50 1.96% 0.95 33645 48.27 48.25 49.73 100 49.50 49.73 100 3.06% -16.10%
COMINAR REAL EST.INV 14.81 0.61% 0.09 451553 14.75 14.72 14.87 300 14.76 14.82 2500 5.04% 2.49%
CROMBIE REIT TR.UTS 13.93 -0.29% -0.04 158002 13.99 13.90 14.05 1000 13.90 13.94 700 1.31% 11.26%
Cameco Co. 13.94 1.31% 0.18 1676560 14.06 13.87 14.19 500 13.94 13.95 2000 11.43% -13.52%
Canadian Ener.Serv. 7.20 -0.83% -0.06 421379 7.35 7.17 7.36 1100 7.18 7.25 500 3.45% 72.25%
Canadian Imperial Bk 112.00 0.28% 0.31 925904 111.78 111.64 112.16 200 111.91 112.01 200 3.24% 18.13%
Canadian National Ra 91.64 -0.51% -0.47 1523594 91.96 91.29 92.31 300 91.63 91.67 300 2.28% 24.22%
Canadian Natural Res 43.97 0.55% 0.24 1701644 43.84 43.51 44.15 900 43.95 43.99 500 -2.96% 51.94%
Canadian Pacific Rai 205.68 -0.12% -0.24 189260 206.42 204.20 206.50 100 205.41 205.90 100 2.45% 17.56%
Canadian Tire Co. 142.57 -0.41% -0.59 171450 143.11 141.76 143.56 100 142.57 142.75 100 1.97% 16.68%
Canadian Utilities 35.20 -0.26% -0.09 133771 35.39 35.14 35.50 7800 35.15 35.25 400 0.23% 18.08%
Canadian Western Ban 31.56 -1.38% -0.44 525213 32.18 31.34 32.29 1000 31.45 31.57 500 6.95% 37.76%
Capital Power 23.21 0.87% 0.20 509157 23.13 23.08 23.55 300 23.15 23.23 1500 0.61% 43.09%
Cdn Real Estate Inve 45.71 0.55% 0.25 65557 45.45 45.45 46.00 100 45.53 45.80 100 1.44% 13.20%
Celestica 16.18 0.62% 0.10 144312 15.97 15.95 16.23 300 16.11 16.19 100 2.41% 11.74%
Cenovus Energy 20.67 0.93% 0.19 1550721 20.67 20.50 20.90 1100 20.66 20.67 200 -0.39% 10.65%
Centerra Gold 6.99 -3.85% -0.28 1331903 7.19 6.75 7.30 400 6.92 7.02 3000 2.19% -10.04%
Cineplex 50.55 -0.37% -0.19 141544 50.60 50.45 51.33 200 50.40 50.71 100 1.92% 5.31%
Cogeco Cable 64.91 -0.15% -0.10 55936 65.47 64.02 65.60 100 64.49 65.04 100 1.64% 2.30%
Computer Modelling G 8.82 2.20% 0.19 83335 8.64 8.58 8.86 200 8.69 8.89 1000 0.46% -6.67%
Constellation Softwa 590.72 -0.22% -1.28 22228 587.21 587.21 593.20 100 589.76 593.20 100 -2.58% 3.09%
Corus Entertainment 12.23 1.33% 0.16 990133 12.11 12.10 12.23 800 12.15 12.23 2700 0.82% 23.79%
Cott Co. 13.89 1.31% 0.18 384567 13.78 13.59 13.95 100 13.75 13.94 400 -5.32% -5.38%
Crescent Point Energ 18.24 2.18% 0.39 2816702 18.00 17.90 18.25 4100 18.24 18.25 5600 6.11% 15.66%
Crew Energy 7.40 0.14% 0.01 645736 7.45 7.32 7.52 1000 7.37 7.41 1000 -2.76% 93.21%
DH Corp 22.67 0.22% 0.05 708697 22.65 22.42 22.75 200 22.61 22.75 1000 23.54% -26.87%
DHX MEDIA COMMON VTG 6.67 -0.45% -0.03 105191 6.69 6.65 6.71 100 6.67 6.68 2100 -1.91% -20.22%
DREAM GL.REAL EST.I. 9.31 0.22% 0.02 239085 9.26 9.22 9.33 2300 9.29 9.33 3700 1.53% 16.52%
DREAM OFFICE R.E.I. 18.63 -0.85% -0.16 222383 18.72 18.47 18.86 2000 18.57 18.67 300 1.86% 7.19%
Descartes Systems Gr 28.32 1.61% 0.45 178844 27.89 27.80 28.46 200 28.18 28.33 100 0.68% 11.10%
Detour Gold Co. 18.29 -4.89% -0.94 902823 19.16 18.05 19.28 9500 18.24 18.31 500 1.67% 25.70%
Dollarama 100.36 -0.90% -0.91 444257 101.17 99.85 101.27 300 100.35 100.49 400 -1.79% 22.84%
Dominion Diamond 14.01 3.78% 0.51 428986 12.69 12.69 14.10 200 13.90 14.05 1000 8.10% 28.18%
Dorel Industries 40.00 -0.52% -0.21 48755 39.74 39.73 40.74 100 39.86 40.21 200 6.21% 39.66%
ECN CAPITAL CORP. 3.18 0.32% 0.01 546127 3.18 3.13 3.19 5400 3.15 3.19 6700 6.71% -
ELEMENT FLEET MGMT C 12.96 0.86% 0.11 2121202 12.90 12.78 12.98 400 12.89 12.99 5800 13.09% -21.02%
ENBRIDGE INC.FD HLDG 34.27 -0.64% -0.22 228306 34.45 34.06 34.58 4800 34.21 34.30 3500 -0.90% 24.12%
ENERCARE INC. 18.26 0.88% 0.16 182780 18.10 18.00 18.31 300 18.22 18.29 100 1.16% 17.65%
ENGHOUSE SYSTEMS LTD 52.69 0.00% 0.00 12311 52.65 52.25 53.20 100 52.57 53.09 100 -0.11% -16.09%
EXTENDICARE INC. 10.00 1.21% 0.12 301154 9.90 9.86 10.08 100 9.98 10.04 1200 3.84% 7.99%
Eldorado Gold Co. 3.86 -3.26% -0.13 5015566 3.97 3.82 3.99 8000 3.85 3.86 500 0.26% -6.31%
Emera 44.50 0.23% 0.10 448792 44.47 44.24 44.77 200 44.45 44.51 300 0.70% 6.92%
Empire 18.51 0.98% 0.18 310283 18.30 18.30 18.54 200 18.46 18.55 300 0.76% -28.89%
EnCana Co. 16.98 0.47% 0.08 4258568 17.10 16.88 17.14 900 16.98 16.99 10800 0.77% 85.78%
Enbridge 55.39 -0.50% -0.28 1407371 55.67 55.16 55.77 400 55.36 55.40 700 -0.20% 28.43%
Endeavour Mining 21.77 -3.67% -0.83 441477 22.50 21.46 22.50 200 21.68 21.81 900 6.56% 226.39%
Enerflex 17.65 -0.62% -0.11 78149 17.63 17.58 17.96 600 17.61 17.78 1100 2.62% 27.07%
Enerplus 12.17 2.10% 0.25 1318867 12.04 11.99 12.38 400 12.12 12.19 2000 2.44% 129.19%
Ensign Energyrvices 9.49 0.74% 0.07 92374 9.47 9.45 9.57 100 9.48 9.50 7700 1.61% 48.28%
FIRSTSERVICE (NEW) S 59.73 0.73% 0.43 47824 59.54 59.16 59.90 100 59.41 59.73 100 2.89% 14.60%
Fairfax Financial 605.77 -0.53% -3.21 50440 611.11 604.00 611.11 100 605.00 606.59 100 -2.62% -1.00%
Finning Internationa 26.83 -0.56% -0.15 340696 26.96 26.75 27.13 200 26.76 26.93 200 -0.45% 48.64%
First Capital Realty 20.24 -0.30% -0.06 463780 20.33 20.17 20.34 700 20.20 20.26 100 0.70% 9.29%
First Majestic Silve 11.59 -7.43% -0.93 1392146 12.37 11.51 12.46 700 11.56 11.60 300 -11.26% 150.32%
First Quantum Minera 15.59 -1.58% -0.25 2374165 15.79 15.56 16.10 1400 15.58 15.59 3200 5.62% 227.52%
Fortis 40.44 0.10% 0.04 931879 40.46 40.36 40.79 100 40.44 40.47 300 0.85% 11.50%
Franco-Nevada Co. 74.34 -1.16% -0.87 796673 74.83 73.99 75.46 300 74.31 74.35 100 -4.08% 15.63%
Freehold Royalties 14.49 1.12% 0.16 280759 14.35 14.27 14.56 900 14.42 14.53 300 5.00% 47.26%
GRANITE REIT UTS 44.64 0.72% 0.32 60501 44.45 44.28 44.83 100 44.50 44.80 100 1.29% 9.73%
GREAT CANADIAN GAMIN 23.88 0.13% 0.03 134659 23.80 23.76 23.95 1000 23.85 23.97 200 0.34% 53.97%
Genworth MI Canada 34.50 1.26% 0.43 216918 34.05 33.86 34.73 100 34.35 34.59 100 5.83% 29.26%
Gibson Energy 18.80 0.00% 0.00 181794 18.72 18.63 18.87 200 18.79 18.80 100 0.97% 36.33%
Gildan Activewear 36.78 0.77% 0.28 381657 36.51 36.50 36.80 200 36.78 36.79 100 0.82% -9.34%
Goldcorp 17.39 -2.58% -0.46 2723352 17.66 17.19 17.76 6300 17.38 17.40 2400 -3.39% 6.17%
Gran Tierra Energy 3.88 0.00% 0.00 1124303 3.91 3.86 3.93 100 3.87 3.91 800 -3.00% 32.88%
Great-West Lifeco 35.53 0.85% 0.30 357308 35.27 35.27 35.63 200 35.45 35.55 300 2.24% 2.16%
Guyana Goldfields Ne 5.06 -6.99% -0.38 578625 5.40 5.02 5.44 2200 5.01 5.10 1000 -6.81% 67.55%
H+R REAL EST.INV.ST. 22.22 0.23% 0.05 399872 22.13 22.13 22.36 1600 22.21 22.23 100 1.55% 8.97%
HYDRO ONE LTD 23.13 -0.26% -0.06 570953 23.18 23.06 23.30 1000 23.11 23.18 100 1.45% 6.89%
Home Capital Group 30.04 -0.40% -0.12 109168 30.17 29.85 30.45 300 29.95 30.04 1300 -0.66% 5.70%
HudBay Minerals 9.36 -1.27% -0.12 1739670 9.44 9.26 9.61 1000 9.33 9.38 5000 3.20% 72.69%
Hudsons Bay 13.83 0.29% 0.04 1158653 13.83 13.73 13.87 600 13.75 13.86 3300 -7.12% -30.36%
Husky Energy 16.22 0.81% 0.13 1277524 16.12 16.09 16.32 800 16.20 16.23 1100 2.27% 7.35%
IGM Financial 38.15 0.16% 0.06 263774 38.05 38.00 38.41 600 38.10 38.15 1900 0.34% 7.19%
INTERFOR CORP. 15.33 -1.98% -0.31 141405 15.65 15.10 15.85 300 15.24 15.44 300 6.75% 23.33%
Iamgold Co. 4.91 -5.58% -0.29 3958963 5.16 4.86 5.16 13100 4.88 4.91 1300 -4.10% 149.24%
Imperial Oil 46.45 0.56% 0.26 493618 46.16 46.16 46.60 400 46.41 46.45 1100 3.92% 14.04%
Industrial All. Ins. 55.29 0.05% 0.03 168550 55.25 55.15 55.50 200 55.27 55.35 1500 -2.98% 25.77%
Innergex Renewable E 14.04 1.01% 0.14 290194 13.94 13.94 14.13 200 14.02 14.05 1200 1.96% 37.65%
Intact Financial Co. 92.67 0.03% 0.03 230469 92.58 91.79 92.84 200 92.62 92.70 400 -0.86% 3.20%
Inter Pipeline 28.23 0.32% 0.09 546017 28.11 28.10 28.39 300 28.19 28.24 400 1.77% 37.31%
Intertain Group 8.53 -1.84% -0.16 169936 8.68 8.36 8.69 200 8.49 8.54 100 -9.54% -33.36%
Intertape Polymer Gr 24.67 1.98% 0.48 110715 24.25 24.24 24.83 9600 24.65 24.69 200 -1.16% 36.37%
Ivanhoe Mines 2.74 16.60% 0.39 5972774 2.44 2.41 2.82 4500 2.73 2.75 52000 20.70% 349.18%
Just Energy Group 7.46 0.13% 0.01 290682 7.49 7.42 7.52 1000 7.44 7.48 500 0.40% -22.93%
Kelt Exploration 6.54 -0.46% -0.03 1480095 6.64 6.53 6.68 12000 6.54 6.62 1500 -2.10% 74.40%
Keyera Co. 38.69 -0.08% -0.03 226191 38.72 38.45 38.95 100 38.62 38.92 100 1.55% 2.22%
Kinaxis 58.30 0.99% 0.57 146696 57.88 57.48 58.54 4800 58.30 58.56 100 0.34% 27.46%
Kinross Gold Co. 4.23 -4.51% -0.20 4701592 4.40 4.22 4.40 4900 4.23 4.24 7700 -8.24% 60.84%
Kirkland Lake Gold 7.93 -5.93% -0.50 1263151 8.43 7.91 8.43 1000 7.90 7.95 10000 8.24% 156.24%
Klondex Mines 6.42 -1.38% -0.09 1139777 6.47 6.41 6.62 500 6.42 6.43 100 -6.69% 123.69%
Labrador Iron Ore Ro 20.25 -0.78% -0.16 275039 20.50 20.00 20.50 300 20.15 20.25 100 13.07% 69.46%
Laurentian Bank of C 57.00 0.80% 0.45 98396 56.65 56.54 57.11 400 56.80 57.12 100 5.38% 9.76%
Linamar Co. 61.57 1.02% 0.62 238965 60.51 60.28 61.83 100 61.41 61.63 100 12.35% -14.43%
Loblaw Companies 71.29 0.61% 0.43 713504 70.99 70.58 71.54 200 71.25 71.30 100 2.47% 8.92%
Lucara Diamond 3.18 0.63% 0.02 449925 3.24 3.16 3.27 3700 3.17 3.21 1000 -4.79% 35.90%
Lundin Mining Co. 7.02 0.43% 0.03 2318909 7.02 6.96 7.15 1100 6.99 7.06 400 2.33% 95.54%
MEG Energy Co. 8.27 4.82% 0.38 2204294 8.02 7.96 8.28 4400 8.25 8.28 3900 11.01% -14.83%
MILESTONE APARTMENTS 17.85 -0.06% -0.01 287872 17.82 17.72 17.92 2000 17.83 17.86 200 -0.89% 15.38%
MORNEAU SHEPELL 18.48 0.27% 0.05 33814 18.37 18.34 18.58 300 18.36 18.52 300 0.54% 29.68%
MacDonald, Dettwiler 66.75 0.10% 0.07 118544 66.75 66.26 67.34 100 66.48 66.75 100 0.85% -18.10%
Mag Silver Co. 15.34 -8.64% -1.45 251932 16.66 15.29 16.74 900 15.25 15.50 500 -12.19% 69.69%
Magna International 61.84 0.98% 0.60 784038 61.24 60.87 62.10 300 61.82 61.86 200 10.63% 7.21%
Manitoba Telecom Svc 37.16 -0.27% -0.10 48129 37.20 37.04 37.40 1000 37.14 37.25 1000 -0.24% 30.52%
Manulife Financial C 24.47 0.45% 0.11 6115076 24.45 24.28 24.57 3400 24.46 24.49 4800 5.29% 16.75%
Maple Leaf Foods 28.24 -0.46% -0.13 158903 28.37 28.03 28.40 400 28.16 28.30 200 1.69% 30.56%
Martinrea Internatio 8.66 1.05% 0.09 467679 8.66 8.50 8.78 2400 8.60 8.70 400 13.20% -16.65%
Methanex Co. 59.06 0.27% 0.16 288440 59.00 58.57 59.26 100 58.97 59.15 1000 1.81% 18.40%
Metro 40.70 0.47% 0.19 441884 40.62 40.55 40.89 200 40.68 40.72 300 0.92% 5.30%
Mitel Networks Co. 9.56 -1.85% -0.18 137344 9.76 9.52 9.77 300 9.49 9.60 300 1.27% -11.73%
Mullen Group 19.97 1.11% 0.22 73664 19.75 19.69 20.01 300 19.89 20.02 300 5.22% 39.85%
NORTH WEST COMPANY I 26.25 2.82% 0.72 134174 25.68 25.68 26.31 100 26.25 26.32 200 3.51% -5.17%
NORTHVIEW APARTM.REI 19.43 0.67% 0.13 120059 19.30 19.25 19.48 100 19.34 19.46 300 1.41% 17.26%
National Bank of Can 54.69 0.53% 0.29 912608 54.50 54.48 54.77 200 54.67 54.71 600 6.15% 29.78%
Nevsun Resources 4.34 -3.56% -0.16 946612 4.52 4.33 4.54 6000 4.33 4.35 25000 3.33% 26.16%
New Flyer Industries 40.29 -0.93% -0.38 238808 40.64 39.70 40.64 100 40.15 40.30 100 -1.73% 48.78%
New Gold 5.01 -3.09% -0.16 2145533 5.13 4.97 5.18 100 5.01 5.05 10000 4.38% 53.21%
Norbord 35.02 -1.82% -0.65 190686 35.61 34.86 36.00 100 34.92 35.09 1000 4.13% 36.69%
Northland Power 23.17 3.72% 0.83 987541 22.40 22.25 23.24 100 23.17 23.24 200 7.02% 31.87%
NovaGold Resources 5.82 -3.64% -0.22 468213 5.91 5.81 6.06 100 5.81 5.84 1100 -3.80% 3.37%
Nuvista Energy 7.12 -0.14% -0.01 498673 7.19 7.09 7.21 400 7.08 7.13 700 1.86% 89.87%
OceanaGold Co. 3.67 -6.62% -0.26 1538425 3.84 3.61 3.89 10000 3.65 3.75 800 -6.38% 51.03%
Onex Co. 94.60 -0.17% -0.16 124685 94.98 94.11 95.06 100 94.21 94.70 400 -0.68% 17.11%
Open Text Co. 80.57 -0.54% -0.44 219990 81.10 80.50 81.20 500 80.55 80.77 100 -2.78% 25.44%
Osisko Gold Royaltie 13.17 -2.01% -0.27 575337 13.39 13.11 13.46 3500 13.15 13.18 100 -0.98% -5.46%
PREMIUM BRANDS HLDGS 66.78 -0.62% -0.42 46814 67.22 66.43 67.70 100 66.45 66.86 100 -1.02% 80.63%
PURE INDUST.REAL EST 5.40 0.19% 0.01 265165 5.40 5.37 5.41 3600 5.39 5.42 100 1.31% 25.87%
Pan American Silver 21.84 -6.02% -1.40 411843 23.24 21.60 23.24 200 21.76 22.05 3000 -8.24% 124.46%
Parex Resources 16.67 -0.36% -0.06 160564 16.85 16.63 16.87 300 16.58 16.75 500 -4.20% 62.16%
Parkland Fuel 27.85 0.00% 0.00 100295 27.79 27.56 27.97 300 27.73 27.90 1000 0.36% 24.05%
Pason Systems 18.57 -0.85% -0.16 184300 18.74 18.45 18.85 300 18.50 18.60 200 7.65% -5.54%
Pembina Pipeline Co. 40.38 0.22% 0.09 765556 40.42 40.14 40.50 600 40.37 40.39 300 1.89% 38.86%
Peyto Explorat. & De 34.22 0.23% 0.08 450213 34.15 34.05 34.67 400 34.15 34.33 100 1.39% 43.30%
Potash Co. of Saskat 26.04 2.44% 0.62 3146892 25.49 25.40 26.14 500 26.04 26.05 6900 8.50% 6.94%
Power Financial Co. 34.70 0.49% 0.17 428506 34.55 34.53 34.80 1000 34.60 34.75 1100 3.00% 6.44%
Power oration of Can 30.70 1.42% 0.43 2132908 30.34 30.25 30.80 400 30.67 30.71 500 3.61% 3.05%
PrairieSky Royalty 33.10 -0.33% -0.11 270918 33.30 32.95 33.45 100 33.05 33.20 100 1.50% 44.04%
Precision Drilling C 7.69 2.81% 0.21 2274203 7.57 7.50 7.75 9500 7.67 7.70 3000 3.92% 59.54%
Pretium Resources 11.19 -8.13% -0.99 465501 12.04 11.12 12.15 1000 11.15 11.40 5000 -8.80% 43.28%
Prometic Life Scienc 2.00 4.71% 0.09 6141058 2.04 1.96 2.12 50900 1.99 2.01 2000 -13.42% -35.90%
Quebecor 36.82 0.11% 0.04 165011 36.94 36.48 37.00 100 36.68 36.90 100 4.07% 11.31%
RESTAURANT BRANDS IN 65.41 0.49% 0.32 282184 65.07 65.01 66.00 200 65.39 65.47 200 3.20% 39.23%
Raging River Exp 10.22 -0.68% -0.07 635333 10.36 10.18 10.38 1000 10.19 10.25 1000 -5.46% 25.40%
Riocan Real Estate I 26.75 0.79% 0.21 616649 26.50 26.35 26.85 1000 26.71 26.78 2000 -0.41% 9.27%
Ritchie Brothers Auc 51.81 -0.19% -0.10 52916 51.78 51.40 52.26 100 51.66 52.00 100 4.43% 57.00%
Rogers Communication 51.59 -0.67% -0.35 560391 51.85 51.41 52.02 400 51.57 51.60 500 0.96% 5.57%
Royal Bank of Canada 90.30 0.97% 0.87 2270384 89.80 89.56 90.51 300 90.23 90.31 400 2.93% 21.13%
Russel Metals