23.01.2017 15:43:12
S+P/TSX COMPOSITE
15547.88
CAD
138.07
0.90%
20.01.2017 22:33
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.01.2017 15409.81 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 20.01.2017 / 22:33
Währung CAD Aktualisierungsstand 23.01.2017 / 15:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 1.70% 15621.4 15340.0
1 Woche 0.33% 15573.2 15366.1
1 Monat 1.67% 15621.4 15276.8
3 Monate 4.71% 15621.4 14481.6
6 Monate 6.98% 15621.4 14319.1
1 Jahr 31.28% 15621.4 11772.2
3 Jahre 11.13% 15685.1 11531.2
SMI
16.9
SMI
1.7
0.67
-10.21
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-10.21,"chartHeight":22.416832452088,"year":2015,"ID_NOTATION":"9246240"},"2016":{"performance":16.9,"chartHeight":25.289304200065,"year":2016,"ID_NOTATION":"9246240"},"2017":{"performance":1.7,"chartHeight":12.198290528048,"year":2017,"ID_NOTATION":"9246240"}}
{"2015":{"performance":-2.05,"chartHeight":13.265388741901,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.973037423943,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":0.67,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":16.677204630003,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":9.1737309703789,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":0.27,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":10.353703358451,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":23.501468807639,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":0.33,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":22.218009521362,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.260259306152,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":-1.17,"chartHeight":10.06864598499,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.602022249981,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":22,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":1.3,"chartHeight":10.669196660525,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.01.2017 15:43:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
Advantage Oil & Gas 8.52 0.24% 0.02 506905 8.61 8.51 8.73 2400 8.51 8.51 2200 -1.27% 20.00%
Aecon Group 15.80 2.13% 0.33 276103 15.59 15.55 15.81 7600 15.74 15.74 7600 4.71% 18.62%
Agnico Eagle Mines 60.85 0.91% 0.55 715837 60.30 60.26 61.68 49000 61.35 61.35 48300 0.65% 56.03%
Agrium 140.15 4.11% 5.53 525406 135.50 135.40 141.30 23100 139.65 139.65 23000 1.30% 11.81%
Aimia Inc 8.49 -2.30% -0.20 300181 8.67 8.46 8.72 7500 8.40 8.40 5200 -2.86% -9.78%
Air Canada 13.57 -0.51% -0.07 1240631 13.62 13.56 13.84 19000 13.69 13.69 20000 -1.88% 77.15%
Alacer Gold 2.44 -1.21% -0.03 1121541 2.42 2.40 2.50 4300 2.46 2.46 10500 0.41% 16.75%
Alamos Gold 11.11 0.91% 0.10 666163 11.02 10.89 11.37 2700 11.12 11.12 1600 2.87% 226.76%
Alaris Royalty 22.52 -0.35% -0.08 118326 22.71 22.42 22.72 1500 22.50 22.50 1400 -0.49% 4.40%
Algonquin Power & Ut 11.29 -0.35% -0.04 1106416 11.38 11.26 11.38 37100 11.30 11.30 35300 0.98% 5.02%
Alimentation Couche- 61.68 0.16% 0.10 788600 61.58 61.37 62.22 54800 61.72 61.72 53300 0.70% 5.71%
ALLIED PROP.REAL EST 34.93 0.03% 0.01 123560 35.00 34.89 35.01 2000 34.85 34.85 1500 0.11% 19.13%
AltaGas IT 32.43 0.62% 0.20 633998 32.39 32.25 32.45 8500 32.20 32.20 3700 1.34% 11.75%
ALTUS GROUP LTD 29.68 -0.07% -0.02 43760 29.68 29.60 29.94 500 29.60 29.60 500 -1.07% 66.74%
AMAYA INC. 18.31 3.21% 0.57 288927 18.34 18.11 18.43 1600 18.31 18.31 1300 0.72% 26.10%
ARC Resources 21.57 1.79% 0.38 1298712 21.40 21.39 21.83 3000 21.18 21.18 2800 -0.46% 37.39%
ARTIS REAL EST.INV.T 12.41 -1.12% -0.14 237152 12.55 12.39 12.55 10400 12.36 12.36 9500 -1.27% 12.72%
Asanko Gold 4.86 1.67% 0.08 1087197 4.79 4.73 4.98 500 4.97 4.97 2000 -1.82% 151.81%
ATCO 45.76 0.55% 0.25 131246 45.70 45.43 45.93 1100 45.50 45.50 1100 1.58% 32.22%
ATS Automation Tooli 12.10 -1.63% -0.20 59776 12.28 12.05 12.41 700 11.99 11.99 3000 -5.62% 15.24%
B2Gold Co. 3.76 2.73% 0.10 7287729 3.71 3.64 3.82 80300 3.81 3.81 44000 3.30% 261.54%
BADGER DAYLIGHTING L 32.52 1.59% 0.51 190129 32.12 32.00 32.69 4600 31.55 31.55 3700 1.53% 43.58%
Bank of Montreal 98.60 0.56% 0.55 1153320 98.17 98.16 98.90 11800 98.83 98.83 15500 0.64% 40.52%
Bank of Nova Scotia 77.39 0.85% 0.65 1815837 76.80 76.30 77.50 61600 77.02 77.02 57700 -0.31% 49.20%
Barrick Gold Co. 22.82 1.15% 0.26 5460009 22.60 22.59 23.06 159800 23.15 23.15 158700 2.93% 93.55%
Baytex Energy 5.41 0.56% 0.03 4573690 5.56 5.36 5.58 36100 5.34 5.34 54800 -7.36% 178.87%
BCE 58.93 0.89% 0.52 1512827 58.53 58.53 59.08 15400 59.10 59.10 18000 1.27% 10.05%
Birchcliff Energy 8.63 2.74% 0.23 1268045 8.43 8.35 8.72 10100 8.55 8.55 9200 -2.27% 157.61%
BLACKBERRY 9.48 0.42% 0.04 794574 9.48 9.47 9.66 18200 9.45 9.45 12400 -0.63% -5.29%
BOARDWALK REAL EST. 47.50 -0.63% -0.30 80375 47.80 47.35 47.80 5500 47.00 47.00 5000 -1.35% 16.91%
Bombardier 2.61 -2.61% -0.07 8576834 2.68 2.59 2.71 444000 2.60 2.60 244200 0.77% 117.50%
Bonavista Energy Co. 4.65 2.20% 0.10 818383 4.63 4.60 4.80 11000 4.62 4.62 4000 3.33% 315.18%
Bonterra Energy Co. 25.63 0.00% 0.00 57763 25.85 25.58 26.17 2900 25.39 25.39 3200 -3.36% 88.73%
BOYD GROUP INC.FD TR 83.87 1.22% 1.01 26370 82.67 82.67 84.70 100 83.65 84.25 300 -1.64% 41.43%
Brookfield Asset Mgm 46.01 2.95% 1.32 1188773 44.76 44.76 46.01 75100 46.84 46.84 76900 2.61% 15.81%
BROOKFIELD BUSIN. PA 32.96 0.03% 0.01 26760 32.96 32.75 33.30 500 33.15 33.15 600 -0.12% -
BROOKFIELD PROP.PART 28.40 0.18% 0.05 304166 28.44 28.37 28.50 8100 28.50 28.50 6100 -2.24% -0.49%
Brookfield Renewable 38.40 -0.13% -0.05 148310 38.45 38.11 38.73 2200 38.38 38.38 2400 0.10% 22.18%
BRP 26.99 -0.37% -0.10 30328 27.16 26.93 27.32 800 26.91 26.91 700 0.71% 78.03%
CAE 18.54 0.05% 0.01 336695 18.55 18.45 18.64 6800 18.47 18.47 4800 -0.80% 25.02%
Cameco Co. 15.65 -1.26% -0.20 3565755 15.92 15.52 16.41 201600 15.65 15.65 199700 -10.21% -0.63%
Canadian Ener.Serv. 7.99 1.65% 0.13 774801 7.93 7.93 8.09 1200 7.92 7.92 1000 10.36% 131.59%
Canadian Imperial Bk 111.83 0.45% 0.50 1061540 111.49 111.42 112.05 34700 111.65 111.65 32600 0.63% 34.06%
Canadian National Ra 93.45 1.98% 1.81 1982363 91.94 91.89 93.55 25100 92.00 92.00 18300 0.28% 35.36%
Canadian Natural Res 40.96 1.39% 0.56 3744187 41.00 40.86 41.65 94400 40.33 40.33 93900 -0.78% 78.86%
Canadian Pacific Rai 201.49 0.69% 1.38 582690 200.41 197.31 201.88 15800 200.96 200.96 15800 3.30% 33.29%
Canadian Tire Co. 142.65 0.34% 0.48 165631 142.81 141.39 143.90 20400 142.34 142.34 20400 0.06% 37.60%
Canadian Utilities 37.35 0.38% 0.14 241295 37.27 37.23 37.73 3200 37.25 37.25 3000 1.00% 19.94%
Canadian Western Ban 29.95 -0.47% -0.14 381966 30.15 29.91 30.25 5100 29.90 29.90 3200 -2.16% 49.60%
CANFOR CORP. 14.15 -1.46% -0.21 220349 14.40 14.01 14.55 2200 14.18 14.18 3600 -6.91% 6.23%
Capital Power 24.30 -0.29% -0.07 274194 24.41 24.22 24.52 3400 24.23 24.23 3300 -1.90% 44.21%
CCL Industries 259.60 -0.28% -0.74 41663 260.36 258.18 261.20 300 262.58 262.58 300 1.39% 22.84%
CDN APARTMENT PROP. 31.65 1.74% 0.54 261331 31.11 31.11 31.78 1800 31.71 31.71 1800 0.92% 9.63%
Cdn Real Estate Inve 46.52 -0.06% -0.03 147334 46.45 46.35 46.64 1000 46.64 46.64 1200 -1.67% 18.07%
Celestica 16.11 0.94% 0.15 225931 16.01 15.96 16.15 2200 16.10 16.10 1100 -1.04% 18.81%
Cenovus Energy 19.46 0.88% 0.17 1545884 19.52 19.34 19.70 34000 18.78 18.78 33600 0.57% 17.65%
Centerra Gold 6.60 -1.20% -0.08 1421113 6.67 6.52 6.72 6200 6.53 6.53 5200 -4.90% -1.79%
CGI Group 64.07 0.75% 0.48 631047 63.61 63.56 64.64 49500 63.55 63.55 49400 -1.13% 18.49%
CHARTWELL RETIRE UN 14.54 -1.36% -0.20 508985 14.77 14.48 14.79 9900 14.55 14.55 7200 0.55% 21.67%
CHEMTRADE LOGIST.I.T 18.04 0.22% 0.04 54713 18.00 18.00 18.13 2200 18.00 18.00 2200 -0.44% 21.65%
CI Financial Co. 27.55 -0.40% -0.11 609583 27.70 27.53 27.71 6200 27.50 27.50 5100 -2.41% -1.92%
Cineplex 52.29 -0.15% -0.08 72877 52.48 52.19 52.62 5300 51.50 51.50 5300 -0.34% 14.30%
Cogeco Cable 71.12 0.82% 0.58 88302 70.65 70.65 71.50 600 70.40 70.40 600 1.64% 14.60%
COLLIERS INTL GRP IN 48.32 3.47% 1.62 58276 46.69 46.69 48.76 100 48.00 48.75 200 -0.51% -17.25%
COMINAR REAL EST.INV 14.71 -0.34% -0.05 264463 14.75 14.70 14.79 13700 14.80 14.80 7100 -0.61% 2.22%
Computer Modelling G 9.10 -1.09% -0.10 53112 9.16 9.09 9.22 100 9.18 9.18 300 -3.70% 11.79%
Constellation Softwa 596.35 0.88% 5.18 31254 592.90 592.00 601.67 4800 596.35 596.35 4800 0.80% 16.74%
Corus Entertainment 13.39 1.52% 0.20 905212 13.20 13.18 13.45 14300 13.70 13.70 16200 1.36% 29.00%
Cott Co. 14.42 1.84% 0.26 231897 14.25 14.15 14.45 1500 14.43 14.43 1500 0.42% -0.55%
Crescent Point Energ 15.82 -0.57% -0.09 2437027 16.08 15.76 16.25 27700 15.97 15.97 28500 -4.87% 29.57%
Crew Energy 6.09 -0.98% -0.06 985660 6.25 6.04 6.33 14900 6.00 6.00 19700 -4.55% 98.37%
CROMBIE REIT TR.UTS 13.47 -0.52% -0.07 126407 13.55 13.41 13.55 1500 13.51 13.51 1500 -0.30% 5.90%
Descartes Systems Gr 28.51 0.71% 0.20 83966 28.32 28.23 28.64 100 28.45 28.53 100 -0.04% 11.59%
Detour Gold Co. 17.37 0.40% 0.07 1714149 17.35 17.15 17.64 5200 17.91 17.91 5300 -0.06% 13.23%
DH Corp 21.75 -4.90% -1.12 682678 22.94 21.68 23.32 6200 21.51 21.51 6200 -8.23% -29.36%
DHX MEDIA COMMON VTG 6.86 -0.72% -0.05 88422 6.96 6.77 6.96 4000 6.70 6.70 3600 -1.29% -12.05%
Dollarama 99.72 0.97% 0.96 314985 98.97 98.90 99.90 32200 99.70 99.70 31200 1.76% 37.47%
Dominion Diamond 13.47 0.45% 0.06 180293 13.40 13.29 13.64 1000 13.40 13.40 100 2.67% -6.72%
Dorel Industries 37.72 0.11% 0.04 9054 37.99 37.47 38.09 700 38.10 38.10 900 -1.51% 32.58%
DREAM GL.REAL EST.I. 9.53 0.42% 0.04 163855 9.50 9.48 9.54 6600 9.58 9.58 8000 0.32% 21.40%
DREAM OFFICE R.E.I. 19.39 0.10% 0.02 117397 19.36 19.25 19.52 1300 19.35 19.35 1300 -1.07% 35.50%
ECN CAPITAL CORP. 3.11 0.97% 0.03 485427 3.11 3.08 3.15 4100 3.14 3.14 5200 -2.51% -
Eldorado Gold Co. 4.63 4.04% 0.18 3741627 4.49 4.44 4.64 30400 4.65 4.65 17100 3.35% 50.81%
ELEMENT FLEET MGMT C 12.45 2.64% 0.32 1437934 12.19 12.18 12.45 4200 12.47 12.47 4500 0.81% -14.61%
Emera 45.99 0.24% 0.11 530265 46.00 45.78 46.15 5800 46.14 46.14 5800 1.37% 7.81%
Empire Co. 16.40 0.61% 0.10 327129 16.38 16.30 16.53 2700 16.44 16.44 2800 -1.91% -32.92%
Enbridge 57.23 0.88% 0.50 1854868 56.90 56.90 57.91 65100 57.00 57.00 62800 0.70% 38.81%
ENBRIDGE INC.FD HLDG 35.98 0.59% 0.21 265000 35.87 35.87 36.13 7700 36.50 36.50 11300 0.95% 39.19%
EnCana Co. 17.63 1.38% 0.24 4451715 17.68 17.53 18.02 13500 17.48 17.48 16900 3.04% 248.42%
Endeavour Mining 23.88 2.09% 0.49 197858 23.38 23.26 24.49 10000 24.80 24.80 11700 4.60% 232.13%
ENERCARE INC. 18.57 0.70% 0.13 124762 18.58 18.47 18.61 2200 18.55 18.55 2300 4.09% 22.09%
Enerflex 18.87 0.86% 0.16 231833 18.75 18.70 19.07 900 18.90 18.90 1100 8.08% 66.26%
Enerplus 12.11 -1.14% -0.14 1259765 12.47 12.06 12.49 28100 11.66 11.66 27700 - 280.82%
ENGHOUSE SYSTEMS LTD 52.51 -0.81% -0.43 15152 53.00 52.43 53.00 100 52.75 52.75 300 1.61% -12.59%
Ensign Energyrvices 9.41 2.28% 0.21 118128 9.27 9.27 9.52 400 9.27 9.27 300 - 52.27%
EXCHANGE INCOME CORP 41.71 1.02% 0.42 58208 41.31 41.30 41.91 400 41.70 41.70 600 0.02% 93.10%
EXTENDICARE INC. 10.20 0.20% 0.02 161144 10.21 10.20 10.31 13300 10.41 10.41 13500 2.20% 23.19%
Fairfax Financial 610.84 -0.37% -2.26 57283 616.84 607.50 620.50 400 614.89 614.89 400 -0.84% -15.05%
Finning Internationa 26.62 0.30% 0.08 152594 26.56 26.56 26.84 900 26.49 26.49 900 2.03% 52.20%
First Capital Realty 21.12 1.05% 0.22 602923 20.97 20.92 21.22 4800 21.20 21.20 4200 1.64% 17.33%
First Majestic Silve 12.15 1.08% 0.13 1296630 12.03 11.91 12.38 3400 12.33 12.33 6400 0.83% 219.74%
First Quantum Minera 16.90 0.06% 0.01 4087849 16.89 16.61 17.06 184900 16.75 16.75 182900 -1.57% 521.32%
FIRSTSERVICE (NEW) S 65.75 1.22% 0.79 47014 64.53 64.00 65.80 100 65.75 65.75 100 0.18% 30.12%
Fortis 41.27 -0.63% -0.26 860718 41.56 41.23 41.65 79900 41.40 41.40 80500 0.22% 12.82%
Fortuna Silver Mines 8.88 3.14% 0.27 670189 8.66 8.54 9.11 4900 8.86 8.86 2600 4.35% 187.38%
Franco-Nevada Co. 85.10 1.41% 1.18 661594 84.10 83.76 85.56 2700 86.00 86.00 8500 1.99% 38.17%
Freehold Royalties 13.71 0.59% 0.08 207228 13.75 13.62 13.77 300 13.65 13.65 300 -0.72% 50.83%
Genworth MI Canada 32.63 -0.28% -0.09 211845 32.79 32.57 33.03 1300 33.22 33.22 1400 -0.76% 46.52%
Gibson Energy 19.47 0.99% 0.19 283308 19.35 19.35 19.88 4500 19.48 19.48 4500 1.20% 55.51%
Gildan Activewear 33.44 0.81% 0.27 633612 33.35 33.31 33.67 6400 33.96 33.96 6400 2.73% -9.30%
Goldcorp 20.55 2.19% 0.44 3867963 20.19 20.19 20.78 178300 21.00 21.00 227000 7.14% 43.51%
Gran Tierra Energy 3.53 1.73% 0.06 634861 3.51 3.50 3.58 32200 3.53 3.53 25400 -4.08% 21.72%
GRANITE REIT UTS 43.91 0.21% 0.09 77457 43.89 43.80 44.15 1300 43.81 43.81 1300 0.16% 17.60%
GREAT CANADIAN GAMIN 24.98 0.28% 0.07 55464 24.93 24.77 25.20 100 24.93 24.93 100 -0.40% 46.00%
Great-West Lifeco 35.94 0.84% 0.30 523923 35.69 35.62 35.98 83600 35.85 35.85 84400 -1.96% 10.18%
Guyana Goldfields Ne 6.10 0.33% 0.02 473268 6.11 6.00 6.17 3300 6.17 6.17 3700 -1.45% 82.09%
H+R REAL EST.INV.ST. 22.53 0.45% 0.10 415019 22.47 22.46 22.65 11400 22.17 22.17 10800 2.55% 22.45%
Home Capital Group 29.87 0.91% 0.27 188668 29.62 29.62 30.15 600 29.90 29.90 800 -0.63% 26.09%
HudBay Minerals 9.20 2.00% 0.18 1728885 9.08 9.07 9.31 18800 9.38 9.38 18500 -1.81% 252.49%
Hudsons Bay 9.72 0.83% 0.08 939994 9.69 9.67 9.78 5900 9.78 9.78 8800 2.32% -38.94%
Husky Energy 16.35 1.55% 0.25 1778465 16.20 16.20 16.42 186600 16.34 16.34 186500 -0.37% 28.13%
HYDRO ONE LTD 24.24 -0.12% -0.03 324150 24.30 24.22 24.49 7600 24.44 24.44 7800 1.85% 10.13%
Iamgold Co. 5.95 0.85% 0.05 3378384 5.95 5.87 6.10 64400 6.02 6.02 10500 2.06% 223.37%
IGM Financial 39.84 0.56% 0.22 155319 39.69 39.69 40.13 1800 39.76 39.76 1800 -0.67% 23.65%
Imperial Oil 44.46 0.38% 0.17 550874 44.54 44.35 45.14 66800 44.20 44.20 66800 -1.48% 15.75%
Industrial All. Ins. 55.33 0.55% 0.30 199968 55.00 55.00 55.60 500 55.18 55.18 500 -0.11% 39.86%
Innergex Renewable E 13.90 1.53% 0.21 109907 13.74 13.71 13.95 1700 14.00 14.00 2300 0.72% 34.82%
Intact Financial Co. 93.81 0.62% 0.58 137506 93.50 93.27 94.17 1100 93.50 93.50 800 0.12% 11.31%
Inter Pipeline 28.96 0.87% 0.25 682380 28.80 28.80 29.16 7700 29.15 29.15 8800 -0.62% 50.75%
INTERFOR CORP. 14.28 -1.31% -0.19 77113 14.48 14.06 14.55 6300 14.00 14.00 4400 -3.25% 50.47%
Intertain Group 9.83 -0.10% -0.01 90778 9.99 9.81 10.00 2100 9.80 9.80 1500 -2.29% 18.72%
Intertape Polymer Gr 24.43 0.66% 0.16 97728 24.30 24.30 24.73 800 24.43 24.43 1100 3.60% 47.70%
Ivanhoe Mines 3.69 2.79% 0.10 2716580 3.64 3.60 3.72 87700 3.77 3.77 90900 10.15% 558.93%
Just Energy Group 7.38 0.55% 0.04 282787 7.37 7.35 7.44 2500 7.40 7.40 15300 2.64% -15.37%
Kelt Exploration 6.82 0.29% 0.02 894013 6.90 6.80 7.06 9200 6.84 6.84 10800 - 122.88%
Keyera Co. 39.75 0.79% 0.31 307889 39.44 39.43 40.16 2000 39.70 39.70 2100 -0.97% 16.60%
Kinaxis 64.76 0.50% 0.32 41128 64.72 64.14 65.00 200 64.74 64.74 200 -0.25% 50.89%
Kinross Gold Co. 4.78 2.14% 0.10 4407655 4.71 4.67 4.84 82300 4.88 4.88 86700 8.39% 121.30%
Kirkland Lake Gold 8.61 2.50% 0.21 587148 8.40 8.32 8.75 23000 8.88 8.88 29500 6.82% 192.12%
Klondex Mines 6.76 1.20% 0.08 961093 6.68 6.57 6.85 6000 6.81 6.81 11300 -0.15% 160.00%
Knight Therapeutics 10.08 0.20% 0.02 137858 10.07 10.00 10.18 10500 10.05 10.05 6100 -1.85% 55.32%
Labrador Iron Ore Ro 18.25 2.01% 0.36 166486 17.77 17.71 18.35 600 18.39 18.39 500 -4.80% 123.38%
Laurentian Bank of C 57.93 -0.79% -0.46 101245 58.50 57.75 58.75 2900 57.50 57.50 2600 -0.92% 34.53%
Linamar Co. 55.66 0.45% 0.25 212368 55.68 55.37 56.20 6700 57.50 57.50 6300 -3.47% -0.11%
Loblaw Companies 70.40 0.90% 0.63 510376 69.82 69.80 70.72 5700 69.90 69.90 5200 0.86% 13.02%
Lucara Diamond 2.93 -2.98% -0.09 296926 3.03 2.92 3.04 15900 2.93 2.93 13800 -5.48% 35.65%
Lundin Mining Co. 7.58 -0.66% -0.05 3175634 7.68 7.55 7.77 13500 7.83 7.83 16000 -8.34% 137.62%
MacDonald, Dettwiler 71.25 1.79% 1.25 105662 70.25 70.03 71.63 600 71.50 71.50 1800 3.07% -14.92%
Mag Silver Co. 17.77 2.07% 0.36 447778 17.51 17.19 18.03 1200 18.50 18.50 3300 5.09% 95.27%
Magna International 56.77 0.18% 0.10 1001559 56.86 56.47 57.28 9600 56.81 56.81 9600 -3.49% 15.57%
Manitoba Telecom Svc 38.05 0.11% 0.04 87039 37.97 37.97 38.21 800 38.10 38.10 1300 0.24% 31.25%
Manulife Financial C 24.87 1.47% 0.36 5160444 24.55 24.47 24.87 222100 24.47 24.47 205000 1.39% 40.11%
Maple Leaf Foods 28.59 2.51% 0.70 215140 28.09 28.09 28.73 600 28.65 28.65 800 3.10% 28.84%
Martinrea Internatio 8.11 0.12% 0.01 188790 8.13 8.08 8.29 2500 8.07 8.07 2500 -8.05% -14.00%
MEG Energy Co. 7.34 0.00% 0.00 850589 7.46 7.31 7.55 18900 7.27 7.27 15200 -4.92% 60.96%
Methanex Co. 59.68 0.76% 0.45 459092 59.82 59.52 60.32 2100 58.65 58.65 2100 -3.20% 66.80%
Metro 41.20 -0.39% -0.16 782705 41.37 40.77 41.67 72900 40.80 40.80 72900 1.08% 4.38%
MILESTONE APARTMENTS 21.70 0.46% 0.10 2484517 21.60 21.60 21.70 33500 21.60 21.60 31100 11.68% 52.71%
Mitel Networks Co. 9.58 1.38% 0.13 127938 9.44 9.35 9.60 200 9.57 9.60 200 1.16% 9.24%
MORNEAU SHEPELL 18.40 -1.13% -0.21 48259 18.71 18.39 18.75 6000 18.90 18.90 6400 -2.13% 34.70%
Mullen Group 19.39 0.99% 0.19 102635 19.25 19.25 19.70 1000 19.11 19.25 100 1.78% 41.12%
National Bank of Can 55.38 -0.31% -0.17 1207666 55.63 55.22 55.89 60400 55.38 55.38 62300 -0.27% 54.56%
Nevsun Resources 4.27 0.00% 0.00 193857 4.28 4.24 4.30 14800 4.28 4.28 12300 -6.97% 22.00%
New Flyer Industries 40.25 -1.01% -0.41 181038 40.67 39.90 40.76 1800 39.90 39.90 1800 -1.93% 45.73%
New Gold 5.59 0.72% 0.04 1526852 5.54 5.45 5.66 2000 5.70 5.70 3200 4.29% 97.53%
Norbord 32.68 -2.30% -0.77 102548 33.59 32.34 33.61 700 32.49 32.49 1000 -5.08% 38.95%
NORTH WEST COMPANY I 30.12 2.17% 0.64 184898 29.60 29.46 30.23 800 30.20 30.20 2600 7.84% 7.42%
Northland Power 23.55 0.17% 0.04 201422 23.75 23.47 23.93 7600 23.45 23.45 5000 -1.34% 33.05%
NORTHVIEW APARTM.REI 20.09 0.60% 0.12 133495 19.98 19.93 20.25 1200 20.10 20.10 1500 -0.84% 22.43%
NovaGold Resources 6.81 0.74% 0.05 267070 6.76 6.72 6.96 5700 7.00 7.00 1800 1.49% 23.59%
Nuvista Energy 6.78 1.35% 0.09 282779 6.80 6.75 6.97 1200 6.77 6.77 1800 1.65% 104.22%
OceanaGold Co. 4.17 4.25% 0.17 2298501 4.05 3.97 4.23 13700 4.28 4.28 39600 1.96% 60.38%
Onex Co. 87.51 0.48% 0.42 146014 86.95 86.94 87.60 600 87.73 87.73 600 -1.04% 8.33%
Open Text Co. 84.48 1.43% 1.19 266694 83.57 83.57 84.78 35300 84.12 84.12 35300 0.27% 30.11%
Osisko Gold Royaltie 14.00 0.36% 0.05 411071 13.98 13.85 14.09 1000 14.04 14.04 700 0.21% 6.87%
Pan American Silver 24.52 0.82% 0.20 282997 24.44 24.21 24.85 1200 24.87 24.87 1700 6.89% 191.90%
Parex Resources 15.15 2.43% 0.36 505142 14.95 14.94 15.22 2000 15.20 15.20 1700 -2.32% 90.57%
Parkland Fuel 27.22 -0.22% -0.06 112408 27.25 27.19 27.48 1700 27.15 27.15 1500 -2.82% 31.24%
Pason Systems 19.31 0.73% 0.14 111424 19.31 19.20 19.44 300 19.55 19.55 300 1.52% 26.54%
Pembina Pipeline Co. 41.79 0.29% 0.12 784388 41.79 41.70 42.44 4300 41.74 41.74 5000 -0.52% 51.91%
Peyto Explorat. & De 29.91 1.36% 0.40 662174 29.90 29.75 30.44 4200 29.40 29.40 3600 -2.79% 14.12%
Potash Co. of Saskat 25.23 4.82% 1.16 3765839 24.32 24.32 25.43 130200 24.92 24.92 126900 1.57% 7.00%
Power oration of Can 30.33 1.57% 0.47 925041 29.90 29.90 30.34 103400 30.38 30.38 105400 -0.82% 11.75%
Power Financial Co. 33.77 0.84% 0.28 514277 33.50 33.50 33.79 5200 33.77 33.77 5300 -1.03% 13.74%
PrairieSky Royalty 31.64 0.03% 0.01 426598 32.10 31.48 32.10 1700 31.34 31.34 1700 -4.03% 74.33%
Precision Drilling C 7.74 1.44% 0.11 1639761 7.80 7.72 7.90 26500 7.49 7.49 25600 8.56% 95.45%
PREMIUM BRANDS HLDGS 67.08 0.81% 0.54 59078 66.79 66.79 67.57 600 67.03 67.03 600 4.23% 78.03%
Pretium Resources 13.71 1.56% 0.21 554905 13.53 13.39 13.97 7900 13.90 13.90 5300 1.26% 130.03%
Prometic Life Scienc 2.17 0.00% 0.00 836204 2.18 2.16 2.21 22300 2.20 2.20 24200 - -19.03%
PURE INDUST.REAL EST 5.52 1.28% 0.07 453518 5.46 5.44 5.52 3900 5.52 5.52 4100 0.18% 29.88%
Quebecor 39.13 -0.10% -0.04 194223 39.10 38.97 39.42 3200 38.80 38.80 2000 1.98% 15.91%
Raging River Exp 9.48 0.00% 0.00 464108 9.58 9.45 9.62 3700 9.55 9.55 5500 -3.27% 28.98%
RESTAURANT BRANDS IN 64.79 0.29% 0.19 456891 64.57 64.43 65.00 50300 64.94 64.94 46700 -0.89% 36.83%
Riocan Real Estate I 26.21 0.31% 0.08 501780 26.23 26.20 26.39 5700 26.27 26.27 4200 -0.38% 13.32%
Ritchie Brothers Auc 42.18 0.45% 0.19 183732 41.89 40.82 42.36 300 42.03