28.09.2021 09:28:17
S+P/TSX COMPOSITE
20463.42
CAD
60.7600
0.30%
27.09.2021 23:25
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2021 20402.66 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 27.09.2021 / 23:25
Währung CAD Aktualisierungsstand 28.09.2021 / 09:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.38% 20897.6 17297.8
1 Woche 1.53% 20514.9 20204.6
1 Monat -0.88% 20897.6 19982.2
3 Monate 1.15% 20897.6 19605.9
6 Monate 9.12% 20897.6 18606.6
1 Jahr 27.38% 20897.6 15418.5
3 Jahre 26.28% 20897.6 11172.7
20.47
26.51
1.76
1.13
17.38
9.23
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.47,"chartHeight":24.165694406313,"year":2019,"ID_NOTATION":"9246240"},"2020":{"performance":1.76,"chartHeight":11.354767236327,"year":2020,"ID_NOTATION":"9246240"},"2021":{"performance":17.38,"chartHeight":23.311299272529,"year":2021,"ID_NOTATION":"9246240"}}
{"2019":{"performance":26.51,"chartHeight":25.209488554222,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0412829448642,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":9.23,"chartHeight":20.007018564616,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.209488554222,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.179065625519,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.25,"chartHeight":23.272098786726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.943875029489,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.465230919371,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.93,"chartHeight":22.155981235211,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.633794117667,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.511685123024,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.19,"chartHeight":20.523642697804,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.209488554222,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.19169578578,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.52,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.09.2021 09:28:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aecon Group 20.26 0.50% 0.10 151578 20.16 20.10 20.31 200 20.24 20.27 300 -1.32% 23.84%
Agnico Eagle Mines 63.81 -0.44% -0.28 809924 64.07 63.76 65.48 3100 63.75 63.86 300 -6.05% -28.78%
Air Canada 24.36 3.48% 0.82 4191098 23.70 23.68 24.75 600 24.36 24.40 200 6.84% 6.98%
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 9.03 0.11% 0.01 433883 9.05 9.00 9.29 800 9.01 9.10 500 -6.23% -18.79%
Algonquin Power & Ut 19.17 0.00% 0.00 2947144 19.19 19.12 19.33 2800 19.17 19.20 8000 -1.39% -8.50%
Alimentation Couche- 48.66 -0.90% -0.44 1293729 48.99 48.06 48.99 200 48.54 48.77 500 1.08% 12.17%
ALLIED PROP.REAL EST 41.31 0.76% 0.31 167564 41.14 40.99 41.37 200 41.25 41.41 100 1.42% 9.20%
AltaGas 25.20 -0.75% -0.19 717071 25.41 25.17 25.59 100 25.19 25.39 1100 -0.55% 34.62%
Altus Group 61.35 -0.36% -0.22 49715 61.48 61.27 61.76 100 61.20 61.59 100 -2.93% 24.85%
ARC Resources 11.57 4.23% 0.47 4349260 11.33 11.33 11.95 1600 11.57 11.60 5000 16.99% 92.83%
ARITZIA INC.SUB.VTG. 42.75 0.33% 0.14 198959 42.65 42.13 42.96 100 42.71 42.81 100 1.83% 65.76%
ARTIS REAL EST.INV.T 11.71 0.43% 0.05 377461 11.67 11.67 11.90 1200 11.69 11.73 400 2.90% 9.85%
ATCO I 40.78 -0.63% -0.26 146597 41.13 40.78 41.25 1500 40.76 40.98 100 0.05% 11.76%
ATS Automation Tooli 42.00 -0.90% -0.38 152885 42.18 41.41 42.28 100 41.83 42.11 100 -5.94% 87.92%
Aurora Cannabis 8.08 7.02% 0.53 1438393 7.52 7.47 8.19 6200 8.05 8.08 200 3.19% -23.77%
B2Gold Co. 4.35 0.00% 0.00 2933200 4.37 4.35 4.45 10700 4.35 4.36 45200 -6.45% -38.99%
BADGER INFRA.SOLU. L 36.04 -0.22% -0.08 47526 36.13 35.92 36.28 1500 36.00 36.37 200 0.11% -5.23%
Ballard Power System 19.18 2.90% 0.54 987286 18.69 18.26 19.37 2000 19.15 19.25 200 -0.67% -35.59%
Bank of Montreal 129.43 0.76% 0.97 1133470 129.00 128.81 129.71 100 129.31 129.53 200 3.45% 33.74%
Bank of Nova Scotia 79.09 1.07% 0.84 5174141 78.58 78.57 79.21 2000 78.95 79.10 4700 3.09% 14.96%
Barrick Gold Co. 22.66 -0.79% -0.18 3547180 22.86 22.62 23.08 200 22.66 22.75 300 -4.99% -21.86%
Bausch Health Compan 36.27 -0.66% -0.24 262126 36.55 36.17 36.76 900 36.10 36.66 400 8.46% 37.33%
BCE 64.25 -0.76% -0.49 2879871 64.71 64.13 64.79 100 64.22 64.29 500 -0.09% 18.04%
Birchcliff Energy 6.90 4.86% 0.32 2691814 6.74 6.70 6.93 900 6.90 6.91 300 12.20% 289.83%
BlackBerry 12.82 -2.36% -0.31 2925849 12.99 12.60 13.10 1400 12.80 12.83 5000 6.04% 51.90%
BOARDWALK REAL EST. 48.57 0.37% 0.18 68124 48.22 48.20 48.84 100 48.43 48.75 100 1.00% 43.95%
Bombardier 2.07 2.48% 0.05 9609207 2.04 2.04 2.12 28300 2.07 2.09 25300 14.36% 331.25%
Boralex A 36.90 -4.06% -1.56 378771 38.59 36.77 38.60 100 36.88 36.99 100 -6.42% -21.89%
BOYD GROUP SERVICES 236.95 -0.91% -2.18 24305 239.13 235.23 239.13 100 236.25 238.01 100 -2.40% 7.92%
Brookfield Asset Mgm 70.16 -1.00% -0.71 1405642 71.18 69.95 71.18 100 70.10 70.29 3500 4.61% 33.33%
BROOKFIELD BUSIN. PA 58.28 -0.55% -0.32 130782 59.04 57.87 59.81 100 57.99 58.30 900 10.23% 20.69%
Brookfield Infrastr. 70.99 0.35% 0.25 127603 70.74 70.53 71.09 1000 70.96 71.05 100 1.92% 12.72%
Brookfield Renewable 47.68 -1.45% -0.70 235150 48.39 47.39 48.41 5100 47.68 47.89 100 -2.49% -13.23%
BRP Inc. 124.48 0.72% 0.89 199636 123.23 122.23 125.00 100 124.23 124.95 100 4.04% 48.03%
CAE 38.12 2.80% 1.04 797402 37.00 36.97 38.15 100 38.00 38.14 500 5.30% 8.08%
Cameco 26.46 4.09% 1.04 1854289 25.62 25.30 26.61 1100 26.35 26.49 400 -3.08% 55.19%
Canaccord Genuity 14.26 0.07% 0.01 158488 14.28 14.13 14.37 100 14.26 14.34 800 -1.25% 27.78%
Canada Goose Hldgs 49.83 3.19% 1.54 314749 48.68 48.12 50.38 100 49.60 50.07 100 6.89% 31.69%
Canadian Imperial Bk 145.67 -0.12% -0.17 3292202 144.69 144.69 145.85 600 145.58 145.70 900 1.99% 33.99%
Canadian National Ra 148.29 1.19% 1.74 1243385 146.96 146.39 149.40 300 148.25 148.62 100 1.56% 5.97%
Canadian Natural Res 45.44 1.86% 0.83 6350764 45.00 44.98 46.22 1800 45.40 45.50 2300 10.24% 48.55%
Canadian Pacific Rai 84.50 1.45% 1.21 2490128 83.11 83.01 85.29 400 84.40 84.70 100 0.66% -4.31%
Canadian Tire 189.90 -0.54% -1.03 84185 190.01 189.01 191.00 100 189.50 190.24 100 0.42% 13.49%
Canadian Utilities 34.25 -0.38% -0.13 304604 34.40 34.24 34.54 100 34.22 34.27 200 -1.30% 10.16%
Canadian Western Ban 37.15 2.57% 0.93 212223 36.42 36.20 37.27 500 37.06 37.19 1900 3.25% 29.80%
CANFOR CORP. 29.02 1.72% 0.49 191132 28.60 28.43 29.37 100 28.99 29.18 200 12.92% 26.28%
Canopy Growth 18.59 5.57% 0.98 1434651 17.52 17.47 18.68 200 18.55 18.62 100 7.33% -40.64%
Capital Power 43.57 -0.48% -0.21 182943 43.78 43.45 43.89 100 43.57 43.70 300 -2.20% 24.56%
Capstone Mining Co. 5.12 1.59% 0.08 430658 5.09 5.02 5.18 1700 5.11 5.12 1500 8.94% 115.13%
Cargojet 207.51 3.24% 6.51 100627 203.01 200.00 208.32 300 207.20 207.85 200 8.18% -3.41%
Cascades 16.10 0.44% 0.07 124336 16.10 15.88 16.13 300 15.98 16.14 11100 6.06% 10.65%
CCL Industries 67.95 -2.34% -1.63 249141 69.57 67.06 69.57 100 67.79 68.13 100 -1.05% 17.58%
CDN APARTMENT PROP. 59.97 -2.17% -1.33 276318 61.15 59.90 61.15 500 59.96 60.28 300 -0.30% 19.96%
Celestica 11.86 -0.92% -0.11 201542 11.92 11.78 12.02 400 11.80 11.87 500 13.06% 15.48%
Cenovus Energy 12.52 3.30% 0.40 9881881 12.50 12.37 12.75 5000 12.52 12.58 1000 16.14% 61.55%
Centerra Gold 8.83 1.15% 0.10 373495 8.88 8.67 9.02 100 8.82 8.89 400 -5.26% -40.09%
CGI Inc. A 114.46 -1.64% -1.91 353983 115.91 114.28 116.14 1000 114.41 114.82 100 1.24% 13.34%
CHARTWELL RETIREM.RE 12.33 0.08% 0.01 320167 12.28 12.26 12.38 500 12.32 12.39 200 0.08% 10.19%
CHOICE PROPERTIES RE 14.71 -0.61% -0.09 427107 14.82 14.64 14.83 500 14.68 14.78 300 0.00% 13.07%
CI Financial Co. 26.36 0.15% 0.04 348114 26.27 26.24 26.58 500 26.28 26.44 200 1.89% 67.05%
Cogeco Cable 113.45 -0.09% -0.10 48688 113.54 113.08 113.81 100 113.15 114.00 100 -0.53% 15.93%
Colliers Internation 161.50 -2.25% -3.71 110979 165.21 160.26 169.73 100 161.34 161.96 100 -0.12% 42.57%
COMINAR REAL EST.INV 10.10 -1.27% -0.13 198920 10.26 10.10 10.30 200 10.06 10.12 100 -0.79% 24.54%
Constellation Softwa 2154.42 -1.06% -23.12 44850 2161.05 2132.59 2167.00 100 2153.50 2160.35 100 -1.90% 30.34%
Converge Technology 11.17 0.00% 0.00 1286884 11.97 11.08 11.98 300 11.16 11.18 100 -5.98% 124.75%
Crescent Point Energ 5.88 10.11% 0.54 7994141 5.55 5.51 5.93 11400 5.87 5.88 120500 22.76% 97.98%
CROMBIE REIT TR.UTS 17.93 -0.66% -0.12 95901 18.06 17.81 18.07 100 17.93 18.04 200 0.50% 24.95%
CRONOS GRP INC. 7.44 3.19% 0.23 334966 7.18 7.15 7.49 500 7.38 7.44 100 1.92% -15.84%
CT REIT 17.60 -0.28% -0.05 156651 17.81 17.44 17.81 300 17.53 17.67 300 0.23% 12.32%
Denison Mines Co. 1.81 7.10% 0.12 3940807 1.74 1.71 1.84 4000 1.81 1.82 57900 0.00% 115.48%
Descartes Systems 104.35 -4.37% -4.77 133255 108.29 104.29 109.02 100 103.99 105.74 100 -1.28% 40.16%
DOCEBO INC. 98.20 0.00% 0.00 161511 104.98 97.82 105.45 200 98.20 98.65 300 -12.20% 18.67%
Dollarama 56.89 -0.58% -0.33 519834 57.10 56.82 57.28 300 56.81 57.06 100 0.96% 9.66%
DREAM INDUSTR.R.E.I. 16.52 -0.36% -0.06 649095 16.63 16.43 16.77 300 16.51 16.53 400 -1.73% 25.63%
DREAM OFFICE R.E.I. 23.13 -0.22% -0.05 104257 23.33 23.12 23.33 200 23.06 23.14 100 0.96% 16.82%
Dundee Precious Meta 7.88 -2.35% -0.19 351027 8.12 7.88 8.13 100 7.88 7.99 25000 -0.88% -13.88%
DYE + DURHAM LTD 43.07 0.00% 0.00 90646 43.85 42.99 43.99 5300 43.00 43.32 900 -0.14% -14.75%
ECN CAPITAL CORP. 10.44 -1.14% -0.12 383583 10.57 10.43 10.60 500 10.42 10.49 400 -2.43% 61.36%
Eldorado Gold 9.93 0.20% 0.02 366296 9.94 9.85 10.18 400 9.89 9.94 6000 -6.14% -41.14%
ELEMENT FLEET MGMT C 12.72 -1.62% -0.21 829263 12.94 12.70 12.94 900 12.70 12.81 300 -3.12% -4.93%
Emera 57.56 -0.83% -0.48 531017 58.00 57.53 58.16 100 57.54 57.85 300 -1.91% 6.40%
Empire Co. 38.56 -1.56% -0.61 475984 39.20 38.47 39.20 6000 38.55 38.67 5000 0.52% 10.84%
Enbridge 51.00 0.55% 0.28 3293818 50.80 50.73 51.26 500 50.98 51.05 300 2.47% 25.28%
Endeavour Silver Co. 5.40 1.31% 0.07 215389 5.40 5.36 5.59 800 5.37 5.41 500 -2.00% -16.02%
Enerplus 10.02 10.23% 0.93 3044911 9.65 9.50 10.02 1800 10.00 10.03 3000 28.96% 151.76%
ENGHOUSE SYSTEMS LTD 56.70 -4.13% -2.44 116131 59.25 56.63 59.25 300 56.65 57.25 100 -4.83% -8.03%
Equinox Gold 8.44 0.00% 0.00 386099 8.53 8.41 8.68 2700 8.40 8.63 300 -5.91% -35.91%
EQUITABLE GROUP INC. 150.95 2.26% 3.34 15854 147.65 147.65 152.00 100 150.27 151.80 100 3.30% 49.46%
ERO COPPER CORP. 23.58 5.31% 1.19 175545 22.41 22.41 23.65 300 23.52 23.62 900 5.03% 15.48%
EXCHANGE INCOME CORP 45.34 1.32% 0.59 72908 44.89 44.74 45.75 200 45.26 45.57 100 3.73% 23.74%
Fairfax Financial 519.33 -0.80% -4.19 51606 525.18 518.32 527.60 100 518.25 520.00 100 -0.70% 19.70%
Finning Internationa 31.50 0.93% 0.29 217105 31.29 31.06 31.62 100 31.41 31.56 100 1.65% 16.54%
First Capital REIT 17.83 -0.94% -0.17 264962 18.12 17.83 18.15 800 17.80 18.00 200 0.34% 31.59%
First Majestic Silve 15.02 0.54% 0.08 360979 15.06 14.90 15.46 500 15.00 15.10 300 -1.70% -12.06%
First Quantum Minera 23.31 2.10% 0.48 1631928 22.75 22.60 23.46 1600 23.25 23.35 100 9.59% 2.01%
FIRSTSERVICE 234.35 -2.96% -7.15 164365 242.02 232.81 242.02 100 234.04 235.55 100 -1.91% 34.51%
Fortis 56.45 -1.12% -0.64 868362 57.13 56.43 57.24 100 56.43 56.65 200 -2.18% 8.56%
Fortuna Silver Mines 5.18 1.77% 0.09 623718 5.14 5.08 5.32 400 5.17 5.18 1900 -1.71% -50.48%
Franco-Nevada Co. 164.53 -1.09% -1.81 529824 166.09 164.37 167.26 100 164.41 165.21 100 -6.26% 3.09%
GFL Environmental 47.18 0.00% 0.00 223274 47.83 46.86 48.14 100 47.00 47.46 100 3.13% 27.14%
Gibson Energy 23.61 1.03% 0.24 294202 23.58 23.45 23.77 500 23.60 23.62 4400 2.61% 14.83%
Gildan Activewear 48.39 -0.25% -0.12 285253 48.56 48.06 48.73 200 48.24 48.51 200 2.91% 35.97%
GOEASY LTD 203.69 -6.42% -13.98 202038 214.98 202.67 217.67 400 203.60 205.26 200 -0.90% 110.75%
GRANITE REAL ESTATE 89.46 -1.61% -1.46 203156 90.99 89.20 91.00 100 89.22 89.64 100 -3.24% 14.84%
GREAT CANADIAN GAMIN 44.98 - - - - - - 22000 44.97 45.00 63500 0.04% 3.45%
Great-West Lifeco 38.67 0.52% 0.20 770142 38.76 38.60 38.84 600 38.60 38.71 500 -0.23% 27.41%
H+R REAL EST.INV.UTS 16.00 -0.87% -0.14 495948 16.13 15.99 16.26 100 15.99 16.01 3500 0.19% 20.39%
Home Capital Group 37.36 -0.24% -0.09 84637 37.29 37.21 37.73 100 37.36 37.48 100 2.41% 25.79%
HudBay Minerals 7.76 3.88% 0.29 1247487 7.47 7.47 7.84 200 7.74 7.77 17600 11.98% -12.91%
Hydro One 30.38 -1.14% -0.35 470744 30.70 30.37 30.71 1400 30.38 30.48 100 -1.94% 6.04%
IA Financial Corp 71.69 2.80% 1.95 315192 70.24 69.56 71.71 600 71.11 71.80 1300 2.49% 29.92%
Iamgold Co. 2.81 1.08% 0.03 1122841 2.80 2.77 2.89 12800 2.81 2.82 4200 -2.43% -39.83%
IGM Financial 46.44 -0.06% -0.03 215437 46.34 46.20 46.61 1200 46.36 46.50 500 0.22% 34.57%
Imperial Oil 38.76 1.95% 0.74 1436097 38.84 38.54 39.28 200 38.68 38.82 200 13.97% 60.43%
Innergex Renewable E 20.32 -2.17% -0.45 521240 20.82 20.21 20.82 100 20.31 20.41 200 -4.69% -25.76%
Intact Financial Co. 168.79 -1.02% -1.74 248030 170.34 168.36 170.72 500 168.75 169.31 100 -0.62% 11.99%
INTERFOR CORP. 33.24 2.50% 0.81 378451 32.48 32.38 33.66 100 33.10 33.39 100 20.61% 39.84%
Interrent Real Estat 17.09 -1.38% -0.24 268137 17.35 17.06 17.39 200 17.06 17.16 300 -1.89% 24.84%
Intertape Polymer Gr 28.59 -0.97% -0.28 155098 28.56 28.20 28.78 200 28.51 28.62 500 0.07% 18.43%
Ivanhoe Mines 8.43 2.43% 0.20 1437602 8.27 8.25 8.59 100 8.42 8.46 100 -0.12% 22.89%
JAMIESON WELLNESS IN 35.97 -0.08% -0.03 26227 35.91 35.62 36.10 800 35.80 36.22 100 -4.92% -0.44%
K92 Mining 6.20 -0.32% -0.02 456385 6.16 6.16 6.31 200 6.20 6.31 25200 -2.36% -18.53%
Keyera Co. 32.02 -0.65% -0.21 789547 32.50 31.91 32.80 600 31.95 32.05 1000 -0.56% 41.56%
KILLAM PROPERTIES CO 21.51 -1.33% -0.29 108521 21.80 21.46 21.82 500 21.49 21.51 100 -0.60% 25.72%
Kinaxis 186.50 -3.39% -6.55 60892 193.37 185.37 193.37 100 186.01 187.28 100 -3.62% 3.42%
Kinross Gold Co. 6.67 -0.15% -0.01 2969488 6.73 6.65 6.84 200 6.67 6.68 800 -4.03% -28.59%
Kirkland Lake Gold 55.70 3.36% 1.81 2129484 55.46 55.45 58.43 100 55.66 55.85 100 4.42% 5.89%
Labrador Iron Ore Ro 40.29 3.41% 1.33 1116068 39.22 39.22 40.36 100 40.15 40.35 100 6.14% 23.55%
Laurentian Bank of C 41.64 1.96% 0.80 282996 40.90 40.83 41.85 100 41.46 41.77 200 3.22% 33.46%
LIFEWORKS INC. 34.02 -1.02% -0.35 56443 34.34 33.48 34.34 300 33.79 34.55 500 -3.05% 9.64%
Lightspeed Commerce 149.65 0.00% 0.00 556653 151.12 148.49 151.86 200 149.55 150.00 300 -3.62% 66.57%
Linamar 67.32 1.46% 0.97 60841 66.59 66.58 68.05 200 67.22 67.58 100 2.67% -0.15%
Lithium Americas 28.14 3.19% 0.87 765778 26.27 25.81 28.37 100 28.11 28.26 100 4.73% 76.10%
Loblaw Companies 84.53 -0.96% -0.82 331592 85.42 84.29 85.42 500 84.46 84.74 1000 -1.11% 34.58%
Lundin Mining Co. 9.35 2.19% 0.20 2240625 9.14 8.99 9.38 400 9.28 9.36 700 6.01% -17.26%
Mag Silver 20.63 0.15% 0.03 112435 20.60 20.36 21.22 500 20.58 20.74 600 -3.91% -20.84%
Magna International 99.19 1.51% 1.48 596819 97.78 97.57 99.65 100 99.09 99.40 100 4.31% 10.08%
Manulife Financial 24.94 2.09% 0.51 3519700 24.51 24.50 24.99 1500 24.90 24.95 600 4.57% 10.11%
Maple Leaf Foods 25.97 -0.50% -0.13 162089 26.15 25.75 26.15 100 25.97 26.02 100 -3.89% -7.97%
Martinrea Internatio 11.86 -0.34% -0.04 307156 11.87 11.71 12.00 100 11.85 11.93 400 3.49% -20.19%
MEG Energy 9.59 7.63% 0.68 3007359 9.30 9.22 9.81 400 9.59 9.60 9000 18.54% 115.51%
Methanex Co. 60.76 5.84% 3.35 447526 58.32 58.06 61.05 100 60.14 60.93 100 14.30% 3.88%
Metro 60.26 0.13% 0.08 446142 60.14 59.63 60.40 8300 60.20 60.49 100 0.84% 6.09%
MTY Food Group 65.65 -1.65% -1.10 44436 66.76 65.62 66.76 1200 65.60 66.12 100 2.82% 13.29%
Mullen Group 13.29 1.61% 0.21 158349 13.08 13.08 13.39 300 13.22 13.33 300 1.30% 21.93%
National Bank of Can 97.54 1.82% 1.74 8235951 96.05 95.92 97.55 700 97.24 97.58 100 1.31% 36.15%
New Gold 1.40 0.00% 0.00 1131014 1.42 1.40 1.47 119700 1.40 1.41 100 -6.67% -50.00%
NexGen Energy 6.11 5.71% 0.33 2728396 5.90 5.73 6.18 500 6.10 6.14 600 3.74% 74.07%
NFI Group 24.31 1.33% 0.32 406588 24.10 23.51 25.15 400 24.26 24.39 200 6.58% 0.91%
NORTH WEST CO. (VV,+ 34.39 -0.55% -0.19 99031 34.62 34.25 34.62 1000 34.38 34.54 100 -0.46% 6.01%
Northland Power 40.95 -1.61% -0.67 475929 41.49 40.94 41.53 100 40.95 41.10 3000 -3.35% -10.34%
- - - - - - - - - - - 0.00% 0.00%
NORTHWEST HEALTHC. P 13.28 -0.52% -0.07 428535 13.41 13.26 13.41 6000 13.27 13.32 2800 0.38% 5.40%
NovaGold Resources 8.35 -0.71% -0.06 110007 8.37 8.25 8.65 400 8.31 8.42 400 -3.24% -32.22%
Nutrien 83.62 1.70% 1.40 2199954 82.63 82.55 83.90 1200 83.61 83.85 100 5.79% 36.54%
NUVEI CORP. SUBVTGSH 154.65 0.00% 0.00 275428 150.00 145.80 156.67 300 154.35 154.71 600 -6.27% 98.80%
OceanaGold Co. 2.21 -0.90% -0.02 1334053 2.26 2.21 2.34 14300 2.20 2.27 3600 -7.14% -10.16%
Onex Co. 91.22 -0.69% -0.63 67799 91.99 91.08 92.69 100 91.00 91.68 100 1.22% 24.86%
Open Text Co. 65.00 -0.64% -0.42 513096 65.17 64.10 65.17 100 64.88 65.17 100 0.62% 12.38%
OrganiGram 3.12 2.30% 0.07 1220338 3.04 3.01 3.17 2000 3.11 3.12 22100 5.41% 84.62%
- - - - - - - - - - - 0.00% 0.00%
Osisko Mining 2.47 0.00% 0.00 1083795 2.52 2.45 2.58 1300 2.46 2.48 12000 -4.26% -33.24%
Pan American Silver 29.84 0.61% 0.18 325542 29.82 29.70 30.73 100 29.80 29.91 2000 -3.77% -32.03%
Parex Resources 22.63 0.71% 0.16 888124 22.75 22.46 23.30 500 22.62 22.88 200 15.28% 29.17%
Parkland 35.94 1.24% 0.44 466599 35.60 35.44 36.00 200 35.90 36.00 2100 4.20% -11.02%
Pembina Pipeline 40.32 1.33% 0.53 1154974 39.99 39.91 40.60 100 40.32 40.39 500 2.26% 33.95%
Power Corporation of 41.93 0.29% 0.12 9185104 41.84 41.70 42.32 600 41.92 42.00 5000 -1.92% 43.45%
PrairieSky Royalty 14.14 2.84% 0.39 308816 14.00 13.95 14.20 300 14.09 14.20 800 6.24% 40.14%
PREMIUM BRANDS HLDGS 133.67 -1.20% -1.63 37485 135.86 133.37 135.86 100 133.55 134.17 100 0.97% 32.70%
Pretium Resources 11.96 0.50% 0.06 191692 11.98 11.84 12.26 3900 11.95 12.00 400 -4.09% -18.03%
Primo Water 20.36 0.25% 0.05 170863 20.32 20.21 20.79 1900 20.06 20.86 1000 -3.05% 2.00%
Quebecor 30.69 -0.20% -0.06 860316 30.76 30.53 30.76 100 30.61 30.80 100 0.69% -6.32%
REAL MATTERS INC O.N 10.46 -2.06% -0.22 166739 10.63 10.35 10.68 1000 10.43 10.48 400 -2.24% -45.55%
RESTAURANT BRANDS IN 79.63 0.77% 0.61 323194 79.20 78.75 79.91 100 79.47 79.80 1600 0.80% 2.31%
RICHELIEU HARDWARE 44.03 -0.07% -0.03 70375 44.06 43.12 44.06 100 43.86 44.08 400 -1.28% 33.26%
Riocan Real Estate I 22.08 -0.85% -0.19 975375 22.35 22.01 22.37 4200 22.08 22.13 1000 -0.72% 31.82%
Ritchie Brothers Auc 78.52 0.11% 0.09 96061 78.52 77.68 78.70 100 78.26 78.87 100 -0.23% -11.26%
Rogers Communication 59.64 -0.13% -0.08 1115572 59.85 59.30 59.87 100 59.59 59.70 800 0.22% 0.64%
Royal Bank of Canada 127.96 0.05% 0.06 2544564 128.20 127.87 128.52 1000 127.87 127.99 1000 1.77% 22.34%
Russel Metals 31.88 0.09% 0.03 77165 31.73 31.56 31.96 100 31.86 31.94 4000 4.42% 40.26%
- - - - - - - - - - - 0.00% 0.00%
Sandstorm Gold 7.44 -0.67% -0.05 322837 7.52 7.43 7.72 300 7.44 7.53 700 -5.46% -18.42%
Saputo 32.25 0.22% 0.07 459329 32.02 32.01 32.28 100 32.24 32.35 200 -2.71% -9.49%
Seabridge Gold 20.05 -1.18% -0.24 63844 20.36 20.04 20.70 500 20.01 20.32 200 -7.86% -25.13%
Shaw Communications 36.68 -0.19% -0.07 1241358 36.68 36.53 36.80 100 36.66 36.75 400 0.91% 64.19%
SHOPIFY A SUB.VTG 1822.68 -0.31% -5.61 146002 1809.66 1790.24 1832.18 100 1821.55 1826.00 100 -0.70% 26.81%
SIENNA SENIOR LIV. 14.98 0.00% 0.00 186844 15.00 14.91 15.03 3100 14.97 15.00 14600 1.77% 5.94%
Silvercorp Metals 4.99 0.60% 0.03 319506 4.99 4.98 5.18 11900 4.98 5.03 700 -4.41% -41.36%
SilverCrest Metals 9.16 0.00% 0.00 363988 9.26 9.10 9.49 3000 9.11 9.37 1000 -5.47% -35.45%
SLEEP COUN.CANA.HLDG 36.05 0.98% 0.35 41824 35.39 35.12 36.14 100 35.74 36.26 100 2.74% 36.19%
SMARTCENTRES REIT V. 30.46 -0.26% -0.08 386621 30.68 30.38 30.68 13300 30.45 30.55 3000 0.83% 31.98%
SNC-Lavalin Group 36.51 -0.68% -0.25 277969 36.80 36.39 36.80 300 36.47 36.59 400 -0.19% 68.02%
Spin Master 44.25 1.00% 0.44 52104 43.57 43.57 44.96 100 44.11 44.46 100 4.76% 52.53%
Sprott 47.33 -0.84% -0.40 25048 47.77 46.74 47.78 100 47.06 47.46 100 -3.53% 28.06%
SSR Mining 18.50 -0.27% -0.05 281462 18.62 18.44 19.07 100 18.49 18.61 200 -4.34% -27.62%
Stantec 61.00 -1.68% -1.04 122608 62.02 60.75 62.18 100 60.76 61.17 100 -3.30% 47.77%
Stelco Holdings 39.02 1.80% 0.69 606627 37.57 37.57 39.77 1000 38.97 39.15 100 -7.38% 71.67%
Stella-Jones 44.32 -0.27% -0.12 81390 44.59 44.15 44.59 100 44.26 44.56 100 2.21% -4.24%
SUMMIT INDUSTR.INC.R 21.08 -1.40% -0.30 283139 21.38 21.04 21.38 400 21.06 21.18 200 -0.66% 54.43%
Sun Life Financial 64.98 1.33% 0.85 1386521 64.55 64.40 65.12 100 64.96 65.11 300 2.33% 14.81%
Suncor Energy 26.51 3.60% 0.92 10615328 26.29 26.26 27.00 700 26.50 26.53 1000 10.64% 24.17%
SunOpta 11.63 4.59% 0.51 134978 11.10 11.10 11.74 3500 11.47 11.71 300 5.44% -21.79%
Superior Plus 14.25 -0.28% -0.04 961196 14.28 14.24 14.45 4000 14.24 14.33 500 -0.56% 17.00%
TC Energy 63.68 1.27% 0.80 17229412 63.26 63.17 64.13 100 63.58 63.78 1100 3.88% 23.05%
Teck Resources 31.78 1.40% 0.44 1303107 31.20 31.20 31.93 200 31.77 31.88 200 3.52% 37.58%
Telus Corp 28.44 -0.80% -0.23 3685243 28.63 28.31 28.67 100 28.44 28.49 800 -0.32% 12.81%
TELUS International 45.79 0.00% 0.00 389655 46.33 44.36 46.50 200 45.69 45.79 100 0.68% 0.00%
TFI International 134.27 -0.33% -0.44 370979 133.88 133.67 135.49 100 134.00 134.77 100 -5.54% 104.90%
Thomson Reuters 143.01 -1.79% -2.60 495630 145.27 141.57 145.27 100 142.70 143.31 100 -3.48% 37.27%
TILRAY INC. CL.2 DL- 15.39 0.00% 0.00 932453 14.80 14.77 15.49 2400 15.35 15.42 200 6.88% 0.00%
TMX Group 140.35 1.01% 1.41 134462 139.01 138.38 140.83 100 139.33 140.75 100 3.10% 10.39%
Torex Gold Resources 12.61 0.16% 0.02 226067 12.68 12.60 12.96 300 12.61 12.68 400 -4.76% -33.94%
Toromont Industries 106.39 -0.31% -0.33 196496 106.80 105.21 106.80 100 106.19 106.81 100 3.29% 19.27%
Toronto-Dominion Ban 84.65 1.67% 1.39 6573608 83.70 83.68 84.71 500 84.62 84.69 200 3.41% 17.70%
Tourmaline Oil 43.91 0.18% 0.08 3695104 45.23 43.88 46.18 200 43.91 44.10 200 7.73% 155.89%
TransAlta 13.08 0.23% 0.03 474513 12.95 12.89 13.11 300 13.03 13.08 1000 1.95% 35.26%
TransAlta Renewables 19.14 -1.34% -0.26 307597 19.33 19.12 19.41 400 19.12 19.22 200 -2.74% -12.04%
Transcontinental A 20.63 -0.05% -0.01 164204 20.69 20.54 20.95 2000 20.60 20.64 100 0.05% 0.59%
TRICON RESIDENTIAL I 16.65 0.12% 0.02 688423 16.65 16.53 16.80 100 16.64 16.70 500 2.59% 45.67%
Trisura Group 43.46 -1.47% -0.65 78012 43.93 42.51 44.15 100 43.29 43.66 100 0.39% 95.17%
Turquoise Hill Resou 18.68 0.92% 0.17 139623 18.56 18.53 18.96 200 18.62 18.81 200 2.19% 18.00%
Vermilion Energy 11.48 6.00% 0.65 3242627 11.04 11.04 11.55 1000 11.43 11.49 16400 22.91% 102.11%
Village Farms Intern 10.77 0.37% 0.04 228111 10.76 10.59 10.92 400 10.70 10.80 500 -0.28% -16.45%
Waste Connections 162.92 -2.73% -4.58 252661 167.68 161.56 167.78 100 162.80 163.72 1000 -0.42% 24.82%
WELL Health Technolo 7.32 -0.14% -0.01 503574 7.34 7.22 7.44 5700 7.31 7.33 3700 -0.95% -9.07%
Wesdome Gold Mines 10.66 -1.11% -0.12 190397 10.83 10.63 10.99 300 10.60 10.74 400 -4.91% 0.38%
West Fraser Timber 107.52 2.71% 2.84 418484 105.15 104.70 107.86 100 107.00 107.80 800 9.30% 31.47%
Weston, George 129.70 -1.60% -2.11 192825 131.25 129.43 131.25 100 129.37 130.20 100 -0.53% 36.41%
Westport Fuel System 4.57 7.03% 0.30 335246 4.34 4.24 4.60 700 4.55 4.57 300 9.86% -32.50%
WESTSHORE TERMINALS 24.79 0.73% 0.18 105228 24.84 24.49 24.98 200 24.72 24.89 200 3.94% 59.01%
Wheaton Precious Met 48.91 -1.71% -0.85 1320249 49.81 48.82 50.50 100 48.85 49.09 100 -6.78% -7.99%
Whitecap Resources 6.90 7.14% 0.46 7058322 6.82 6.77 7.09 44500 6.90 6.91 100 27.07% 41.98%
Winpak 42.01 -0.57% -0.24 58552 42.01 41.42 42.11 100 41.81 42.24 100 -0.97% -1.89%
WSP Global 154.76 -2.51% -3.99 186231 158.51 154.39 158.95 100 154.39 155.32 1400 -1.65% 28.34%
Yamana Gold 4.99 -0.20% -0.01 1911343 5.03 4.98 5.14 24800 4.98 5.00 4500 -4.22% -31.36%