16.11.2018 12:43:50
S+P/TSX COMPOSITE
15144.88
CAD
11.76
0.08%
15.11.2018 22:53
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.11.2018 15133.12 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 15.11.2018 / 22:53
Währung CAD Aktualisierungsstand 16.11.2018 / 12:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -6.64% 16586.5 14639.7
1 Woche -1.54% 15393.0 15046.8
1 Monat -1.82% 15579.8 14639.7
3 Monate -7.33% 16475.3 14639.7
6 Monate -5.92% 16586.5 14639.7
1 Jahr -4.90% 16586.5 14639.7
3 Jahre 15.74% 16586.5 11531.2
18.32
SMI
5.48
13
SMI
-5.58
SMI
-6.64
-5.46
2016
2017
2018
{"2016":{"performance":18.32,"chartHeight":23.786048643127,"year":2016,"ID_NOTATION":"9246240"},"2017":{"performance":5.48,"chartHeight":17.431308284735,"year":2017,"ID_NOTATION":"9246240"},"2018":{"performance":-6.64,"chartHeight":18.442299774643,"year":2018,"ID_NOTATION":"9246240"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.46,"chartHeight":17.412056371224,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-8.95,"chartHeight":20.014238305718,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.31,"chartHeight":12.882759098735,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-5.09,"chartHeight":17.042578730425,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-12.11,"chartHeight":21.606377285888,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.11.2018 12:43:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ALLIED PROP.REAL EST 43.84 -0.05% -0.02 104146 43.90 43.53 43.92 500 43.52 45.00 3500 0.80% 4.18%
ALTUS GROUP LTD 23.67 0.08% 0.02 78162 23.60 23.40 23.84 200 23.50 23.90 100 -10.34% -35.91%
APHRIA INC. 13.55 7.11% 0.90 5696265 12.57 12.41 13.75 2000 13.31 13.70 500 -18.08% -27.54%
ARC Resources 10.61 0.38% 0.04 1787830 10.58 10.41 10.76 200 10.55 10.73 17000 -10.99% -28.07%
ARTIS REAL EST.INV.T 10.06 -0.79% -0.08 490964 10.10 10.03 10.19 1200 10.02 10.13 1000 -0.59% -28.09%
ATCO 39.52 -0.63% -0.25 121895 39.70 39.36 39.85 200 39.00 39.52 200 0.53% -12.18%
ATS Automation Tooli 17.26 -2.60% -0.46 213188 17.71 17.21 17.71 500 17.05 18.00 200 -3.52% 11.00%
Advantage Oil & Gas 3.22 -2.42% -0.08 1072075 3.30 3.16 3.30 700 3.17 3.34 3000 - -40.37%
Aecon Group 19.01 -1.96% -0.38 314005 19.27 18.96 19.27 100 18.80 19.20 200 -3.36% -4.66%
Agnico Eagle Mines 46.52 0.67% 0.31 623533 46.52 46.16 46.95 200 45.99 47.00 200 -0.68% -19.85%
Air Canada 25.95 -2.55% -0.68 1500683 26.45 25.44 26.45 700 25.70 26.20 1000 -2.44% 0.27%
Alacer Gold 2.19 0.92% 0.02 986313 2.19 2.18 2.21 3300 2.10 2.23 2900 0.46% -1.79%
Alamos Gold 4.69 0.43% 0.02 416671 4.69 4.63 4.78 100 4.50 4.89 1000 -6.20% -42.74%
Alaris Royalty 17.41 -1.80% -0.32 145113 17.67 17.33 17.69 100 17.30 17.86 1200 -3.49% -15.77%
Algonquin Power & Ut 14.05 -0.57% -0.08 2053226 14.10 13.98 14.22 400 13.91 14.20 700 1.74% -0.07%
Alimentation Couche- 65.64 -1.88% -1.26 1235982 66.70 65.35 66.73 400 65.33 66.79 100 -0.74% 0.08%
AltaGas 15.58 -1.39% -0.22 2051343 15.71 15.51 15.74 2000 15.54 15.63 1000 0.39% -45.56%
Aurora Cannabis 8.75 7.23% 0.59 22851567 8.00 7.92 8.93 8500 8.70 8.75 3000 -11.97% -8.85%
B2Gold Co. 3.32 -2.06% -0.07 1722148 3.41 3.29 3.44 500 3.29 3.39 6000 -2.35% -14.43%
BADGER DAYLIGHTING L 29.62 -1.66% -0.50 160548 30.23 29.48 30.29 500 29.00 29.89 300 8.02% 8.98%
BCE 54.80 -0.51% -0.28 2552660 55.00 54.72 55.07 700 54.80 55.00 4000 1.52% -9.24%
BOARDWALK REAL EST. 44.72 -8.90% -4.37 484229 48.31 44.20 48.31 200 43.21 46.97 200 -8.92% 3.78%
BOYD GROUP INC.FD TR 114.95 2.85% 3.18 121552 111.80 109.21 115.52 100 114.85 119.00 100 -1.95% 13.94%
BROOKFIELD BUSIN. PA 48.87 -1.97% -0.98 45771 49.84 48.63 49.84 200 48.75 49.32 100 -1.55% 12.89%
BROOKFIELD PROP.PART 24.43 -1.53% -0.38 1569478 24.98 24.30 24.98 600 24.30 24.97 200 -3.09% -12.28%
BRP 48.64 -2.09% -1.04 133688 49.65 48.34 49.65 200 48.30 55.49 100 -6.05% 4.58%
Bank of Montreal 99.38 0.38% 0.38 1098682 98.71 98.30 99.51 100 98.55 99.81 100 -0.08% -1.20%
Bank of Nova Scotia 71.09 0.00% 0.00 1654727 70.94 70.52 71.23 500 70.90 71.20 500 -0.57% -12.36%
Barrick Gold Co. 17.10 1.48% 0.25 2900480 17.02 16.74 17.30 2500 16.82 17.19 100 -1.10% -5.94%
Bausch Health Compan 33.83 -3.40% -1.19 1290374 34.89 33.75 35.12 100 33.73 34.30 100 -5.82% 29.12%
Baytex Energy 2.45 6.06% 0.14 6254466 2.29 2.22 2.49 2500 2.40 2.46 2200 -10.91% -35.01%
Birchcliff Energy 3.98 -0.99% -0.04 1996102 4.02 3.89 4.05 2600 3.95 4.00 600 -7.01% -9.55%
BlackBerry 11.65 -0.34% -0.04 1533895 11.61 11.55 11.74 200 11.54 11.69 800 -7.47% -17.02%
Bombardier 2.09 -5.00% -0.11 29243446 2.20 1.97 2.21 10000 2.08 2.11 12000 -31.03% -27.39%
Boralex 17.10 -2.01% -0.35 170126 17.41 17.01 17.49 400 17.00 17.85 500 -2.29% -27.23%
Brookfield Asset Mgm 57.88 -0.21% -0.12 986248 57.99 57.34 58.14 200 57.01 58.00 200 6.12% 5.77%
Brookfield Infrastr. 53.04 -0.64% -0.34 161278 53.34 52.96 53.60 300 53.00 53.40 600 0.28% -5.92%
Brookfield Renewable 36.32 -1.33% -0.49 179655 36.80 36.30 36.80 400 36.21 37.00 100 -3.15% -17.10%
CAE 26.46 -0.23% -0.06 699566 26.48 26.17 26.74 400 26.30 26.60 300 9.16% 13.32%
CANFOR CORP. 18.01 -7.83% -1.53 2382228 19.53 16.71 19.55 200 17.90 18.06 1000 -8.44% -27.32%
CCL Industries 53.40 -0.30% -0.16 322802 53.31 52.97 54.01 100 52.80 54.54 100 0.39% -8.06%
CDN APARTMENT PROP. 46.75 -0.49% -0.23 230758 46.98 46.60 47.00 100 46.51 47.15 100 -1.48% 25.27%
CES Energy Solutions 3.24 3.85% 0.12 492813 3.16 3.11 3.29 1000 3.15 3.30 500 -4.99% -50.38%
CGI Group 81.54 0.23% 0.19 514209 81.05 80.68 81.66 200 80.50 81.88 100 -0.79% 19.39%
CHARTWELL RETIRE UN 14.70 1.52% 0.22 356343 14.48 14.48 14.81 1900 14.51 14.79 800 0.27% -9.59%
CHEMTRADE LOGIST.I.T 11.24 -1.66% -0.19 282979 11.42 11.06 11.43 200 11.13 11.50 5000 -8.54% -42.06%
CHOICE PROPERTIES RE 12.28 0.00% 0.00 208159 12.27 12.11 12.31 500 12.20 12.50 2600 0.49% -8.01%
CHORUS AVIAT.(VOT.+V 6.78 3.35% 0.22 1386470 6.60 6.29 6.86 1300 6.75 6.88 500 -3.69% -29.74%
CI Financial Co. 19.99 -2.25% -0.46 660189 20.24 19.77 20.28 600 19.77 20.35 1000 1.52% -32.85%
COLLIERS INTL GRP IN 81.96 -1.94% -1.62 88495 83.37 81.69 84.22 100 74.01 89.15 600 -8.37% 8.03%
COMINAR REAL EST.INV 10.87 0.00% 0.00 531010 10.86 10.76 10.92 600 10.81 10.89 900 -3.29% -24.51%
CROMBIE REIT TR.UTS 13.27 0.61% 0.08 100626 13.18 13.08 13.32 100 13.08 13.50 4800 -0.75% -3.84%
Cameco Co. 15.65 4.19% 0.63 1432899 15.00 15.00 15.76 600 15.46 15.80 600 -2.31% 34.80%
Canada Goose Hldgs 89.89 5.64% 4.80 628660 85.00 83.56 90.06 1000 88.75 90.25 100 13.48% 126.37%
Canadian Imperial Bk 114.71 0.32% 0.37 797235 113.90 113.54 114.86 600 114.10 115.00 200 -0.83% -6.39%
Canadian National Ra 112.33 -0.08% -0.09 825012 112.40 111.39 113.40 400 112.00 113.25 300 -0.73% 8.37%
Canadian Natural Res 35.75 -1.68% -0.61 2853096 36.26 35.48 36.62 200 35.45 36.09 100 -6.36% -20.41%
Canadian Pacific Rai 276.03 0.92% 2.52 369929 273.00 270.81 278.19 100 274.44 279.00 300 0.61% 20.19%
Canadian Tire 152.70 -1.52% -2.35 278304 154.92 152.08 154.97 100 152.02 155.00 100 -8.07% -6.83%
Canadian Utilities 31.38 0.03% 0.01 259382 31.42 31.04 31.42 200 31.15 31.40 200 -0.35% -16.12%
Canadian Western Ban 30.36 -0.16% -0.05 436168 30.45 30.09 30.83 2600 30.00 31.19 100 -7.78% -22.65%
Canopy Growth 46.44 2.88% 1.30 5198942 45.00 43.85 48.78 500 46.32 47.00 3000 -17.07% 56.15%
Capital Power 27.00 0.26% 0.07 276367 26.87 26.73 27.16 1000 26.82 27.41 100 2.86% 10.25%
Cascades 11.12 0.09% 0.01 167880 11.13 11.06 11.18 600 11.05 11.19 500 2.30% -18.36%
Celestica 13.06 0.00% 0.00 160288 13.06 12.92 13.15 200 12.40 14.10 10000 -7.18% -0.91%
Cenovus Energy 10.94 1.48% 0.16 3257736 10.77 10.75 11.12 100 10.80 11.05 300 -9.44% -4.70%
Centerra Gold 4.99 0.00% 0.00 469390 5.00 4.95 5.06 1000 4.80 5.26 1000 -4.95% -22.52%
Cineplex 28.72 0.56% 0.16 850628 28.93 27.88 29.20 1000 28.26 29.20 100 -18.71% -23.06%
Cogeco Cable 63.84 -0.92% -0.59 123617 64.39 63.25 64.51 100 63.00 66.00 100 -2.36% -26.18%
Computer Modelling G 6.80 -9.93% -0.75 362455 7.44 6.51 7.44 500 6.50 6.98 500 -14.03% -29.17%
Constellation Softwa 900.00 -0.04% -0.38 54852 898.39 895.95 907.09 100 885.00 910.00 100 -1.03% 18.11%
Cott Co. 19.52 -1.81% -0.36 169757 19.79 19.49 19.88 1500 18.95 21.50 200 -6.24% -6.96%
Crescent Point Energ 5.14 1.18% 0.06 5747096 5.07 4.99 5.19 600 5.11 5.19 500 -11.53% -46.35%
DREAM GL.REAL EST.I. 13.73 -0.22% -0.03 334749 13.71 13.62 13.81 1500 13.60 13.85 500 0.29% 12.36%
DREAM OFFICE R.E.I. 24.03 -0.08% -0.02 95485 24.02 23.89 24.27 100 23.71 24.30 100 0.29% 8.53%
Descartes Systems Gr 37.79 -0.05% -0.02 110714 37.81 37.39 38.12 100 37.02 38.32 1000 -7.74% 5.74%
Detour Gold Co. 10.18 0.79% 0.08 547107 10.14 10.11 10.41 2000 9.99 10.37 100 -5.48% -31.12%
Dollarama 34.42 -2.69% -0.95 1742564 35.28 34.26 35.37 500 34.25 34.64 300 -8.34% -34.25%
Dorel Industries 19.18 -2.29% -0.45 36575 19.26 19.00 19.53 400 18.52 21.50 1000 -3.18% -38.33%
ECN CAPITAL CORP. 3.31 1.85% 0.06 2621921 3.22 3.21 3.32 1700 3.16 3.40 6000 -2.07% -15.78%
ELEMENT FLEET MGMT C 7.35 -3.42% -0.26 1677634 7.55 7.35 7.67 1500 7.31 7.66 5000 -5.04% -22.63%
ENBRIDGE INC.FD HLDG 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
ENGHOUSE SYSTEMS LTD 71.95 0.00% 0.00 23914 71.55 70.85 72.00 900 70.59 72.34 300 -2.77% 17.01%
EXCHANGE INCOME CORP 32.22 -1.92% -0.63 116003 32.75 32.07 32.78 1300 32.00 32.35 100 2.35% -9.60%
EXTENDICARE INC. 7.12 0.85% 0.06 238131 7.05 7.05 7.19 200 7.05 7.18 1500 -4.30% -22.19%
Eldorado Gold Co. 0.81 1.25% 0.01 866572 0.82 0.80 0.83 2500 0.81 0.83 5500 -15.79% -56.04%
Emera 43.87 0.23% 0.10 1349336 43.95 43.49 44.27 2100 43.35 44.00 300 7.68% -6.62%
Empire Co. 24.74 1.10% 0.27 355971 24.39 24.39 24.74 3000 24.01 24.75 100 2.19% 1.02%
EnCana Co. 10.22 -0.58% -0.06 5742448 10.28 10.06 10.41 3000 10.13 10.42 1000 -10.66% -39.06%
Enbridge 42.55 -0.14% -0.06 3788221 42.61 42.20 43.05 1000 42.37 42.59 1000 -1.78% -13.45%
Endeavour Mining 17.81 3.07% 0.53 206816 17.35 17.31 17.94 100 17.05 19.44 100 -7.67% -30.51%
Enerflex 17.24 -3.96% -0.71 257587 17.95 17.21 18.00 100 17.17 18.00 100 3.23% 12.39%
Enerplus 12.88 3.54% 0.44 1695488 12.41 12.41 12.94 500 12.50 12.91 2300 3.37% 4.63%
Ensign Energyrvices 5.35 3.08% 0.16 203865 5.18 5.17 5.45 800 5.30 5.55 3800 -2.37% -17.31%
FIRSTSERVICE (NEW) S 95.87 -2.86% -2.82 44869 98.42 95.50 98.42 100 94.14 99.30 200 -3.37% 9.03%
Fairfax Financial 603.43 -1.43% -8.77 67307 611.14 603.24 613.19 100 555.00 627.00 100 -2.81% -9.85%
Finning Internationa 26.42 -3.19% -0.87 674610 27.18 26.38 27.23 500 26.25 28.25 700 -2.90% -16.71%
First Capital Realty 19.38 -0.46% -0.09 362063 19.42 19.28 19.46 100 19.10 19.56 500 -0.21% -6.47%
First Majestic Silve 7.02 1.74% 0.12 703544 6.94 6.92 7.22 1000 7.01 7.19 1300 -3.84% -17.22%
First Quantum Minera 12.98 7.90% 0.95 4007763 12.29 12.13 13.17 1500 12.76 13.10 1200 0.15% -26.29%
Fortis 46.78 0.45% 0.21 1172718 46.55 46.38 46.86 700 46.46 46.81 2000 3.75% 1.45%
Fortuna Silver Mines 4.53 -0.22% -0.01 323108 4.59 4.48 4.67 100 4.29 4.85 500 -7.17% -30.95%
Franco-Nevada Co. 87.02 1.06% 0.91 656288 86.66 85.79 87.27 400 85.60 87.95 100 0.96% -13.38%
Freehold Royalties 9.12 -0.33% -0.03 816093 9.10 8.97 9.25 500 9.10 9.20 1100 -4.00% -35.09%
GRANITE REIT UTS 55.72 0.25% 0.14 63086 55.26 55.26 55.72 100 55.01 56.00 100 -0.34% 13.14%
GREAT CANADIAN GAMIN 50.44 -0.18% -0.09 296286 50.55 49.88 50.88 100 49.50 51.70 100 -2.91% 49.27%
Genworth MI Canada 44.09 2.63% 1.13 198160 42.87 42.79 44.42 200 42.48 44.49 1000 0.32% 1.36%
Gibson Energy 21.90 -2.06% -0.46 400211 22.26 21.75 22.56 1000 21.50 22.20 500 -0.90% 20.46%
Gildan Activewear 41.45 -1.73% -0.73 694135 42.04 40.94 42.04 100 41.02 42.17 200 -1.87% 2.07%
Goldcorp 12.18 0.58% 0.07 2614689 12.24 12.03 12.36 2800 12.00 12.22 2000 -1.38% -24.02%
Gran Tierra Energy 3.67 0.55% 0.02 1075787 3.64 3.63 3.77 300 3.63 4.02 10400 -2.13% 7.62%
Great-West Lifeco 30.80 0.23% 0.07 717196 30.65 30.52 30.80 200 30.42 31.00 4000 0.56% -12.25%
Guyana Goldfields Ne 1.39 -2.11% -0.03 2375556 1.43 1.37 1.43 16100 1.37 1.44 1200 -16.27% -72.64%
H+R REAL EST.INV.UTS 20.92 -0.33% -0.07 473160 20.83 20.74 20.92 300 20.80 20.94 1000 2.20% -2.06%
Home Capital Group 17.39 0.58% 0.10 537334 17.23 17.15 17.50 2000 17.31 17.55 200 0.52% 0.46%
HudBay Minerals 6.86 7.19% 0.46 2473539 6.48 6.42 6.90 2000 6.69 6.89 500 3.47% -38.36%
Hudsons Bay 7.63 -3.54% -0.28 239520 7.86 7.53 7.91 300 7.51 8.30 800 -14.37% -32.36%
Husky Energy 17.85 0.45% 0.08 1401375 17.72 17.66 18.04 1000 17.75 18.00 900 -3.93% 0.56%
Hydro One 19.40 0.15% 0.03 713617 19.36 19.31 19.51 300 19.30 19.50 4300 - -13.39%
IGM Financial 33.78 -0.59% -0.20 202567 33.72 33.67 33.98 400 33.50 34.50 800 -1.05% -23.49%
INTERFOR CORP. 14.70 -5.22% -0.81 573288 15.36 14.60 15.50 200 14.50 15.32 200 -3.42% -26.56%
Iamgold Co. 4.06 7.41% 0.28 1449291 3.79 3.78 4.09 1000 3.90 4.10 300 -5.80% -44.61%
Imperial Oil 42.04 1.18% 0.49 1100446 41.37 41.22 42.07 100 40.80 42.07 1100 0.45% 7.16%
Industrial All. Ins. 48.55 -0.04% -0.02 264429 48.56 47.77 48.86 200 48.47 48.95 400 0.73% -18.84%
Innergex Renewable E 12.37 -1.59% -0.20 258319 12.58 12.33 12.58 2000 12.25 12.65 100 -0.80% -14.10%
Intact Financial Co. 105.62 0.31% 0.33 197340 105.20 104.82 106.12 300 105.00 106.15 300 1.56% 0.60%
Inter Pipeline 22.79 -0.04% -0.01 1013668 22.77 22.70 22.96 500 22.69 22.95 600 -0.83% -12.45%
Interrent Real Estat 12.84 0.00% 0.00 206413 12.85 12.74 12.93 1000 12.73 12.89 200 -0.47% 40.64%
Intertape Polymer Gr 17.98 -1.43% -0.26 104571 18.16 17.92 18.34 100 17.91 18.04 100 -2.86% -16.33%
Ivanhoe Mines 2.56 -2.29% -0.06 1000835 2.64 2.55 2.73 200 2.50 2.64 7500 -0.39% -39.62%
KILLAM PROPERTIES CO 16.55 -0.36% -0.06 169330 16.61 16.41 16.68 600 16.36 16.95 600 0.36% 16.39%
KINDER MORGAN CANADA 15.80 0.51% 0.08 199726 15.68 15.65 15.82 1200 15.45 16.00 4600 -0.88% -7.11%
Kelt Exploration 4.85 2.54% 0.12 644269 4.75 4.70 4.95 500 4.78 4.98 100 -15.51% -32.55%
Keyera Co. 29.42 1.45% 0.42 600265 28.91 28.91 29.49 100 29.30 29.70 500 -3.29% -16.94%
Kinaxis 67.33 3.74% 2.43 167951 64.44 64.43 68.47 100 67.27 69.00 200 -24.03% -12.32%
Kinross Gold Co. 3.27 0.31% 0.01 2333255 3.29 3.18 3.30 2500 3.24 3.31 1000 -7.10% -39.67%
Kirkland Lake Gold 24.62 -0.32% -0.08 450784 24.85 24.41 24.95 200 24.27 24.95 2000 -3.75% 27.76%
Knight Therapeutics 8.38 1.09% 0.09 248647 8.27 8.26 8.45 4000 8.28 8.45 1000 2.32% 0.84%
Labrador Iron Ore Ro 30.77 1.28% 0.39 263259 30.30 30.20 30.96 300 29.20 31.10 100 1.28% 13.12%
Laurentian Bank of C 42.14 0.62% 0.26 233400 41.87 41.77 42.39 800 41.90 42.40 200 -0.68% -25.46%
Linamar 49.07 1.70% 0.82 459981 48.15 48.00 49.24 700 48.50 49.30 300 -1.45% -32.97%
Loblaw Companies 58.87 0.27% 0.16 800166 58.61 57.75 59.13 300 58.22 59.28 100 2.03% -13.71%
Lucara Diamond 2.00 -0.99% -0.02 310203 2.01 1.98 2.01 3400 1.98 2.05 5500 -11.11% -28.83%
Lundin Mining Co. 5.74 3.99% 0.22 2673810 5.56 5.53 5.81 700 5.69 5.83 1000 3.05% -31.34%
MEG Energy Co. 8.94 -1.11% -0.10 1288398 9.01 8.87 9.15 1000 8.90 9.25 1000 -11.04% 73.93%
MORNEAU SHEPELL 27.27 0.52% 0.14 136630 27.06 27.05 27.48 300 26.95 28.70 400 -5.51% 22.29%
MTY Food Group 68.30 -0.90% -0.62 94165 68.76 67.85 69.11 300 65.75 71.00 300 -4.05% 21.75%
Mag Silver 9.46 5.35% 0.48 246095 9.02 9.02 9.56 1200 9.25 9.63 300 1.94% -39.05%
Magna International 65.57 -1.46% -0.97 1492497 66.14 63.96 66.14 500 65.57 66.80 200 -4.18% -7.96%
Manulife Financial C 22.00 -0.59% -0.13 3849296 22.00 21.75 22.07 1000 21.80 22.20 2000 -1.48% -16.09%
Maple Leaf Foods 29.32 -1.08% -0.32 200471 29.52 29.20 29.54 100 29.18 29.90 600 -1.61% -18.15%
Martinrea Internatio 11.80 1.29% 0.15 252715 11.61 11.50 12.00 100 11.40 12.15 1000 3.06% -26.43%
Maxar Technologies 25.52 7.14% 1.70 471838 24.48 23.57 25.65 100 24.00 25.70 100 3.11% -68.46%
Methanex Co. 79.80 -0.25% -0.20 398470 79.63 79.29 81.77 1000 79.64 81.49 1000 -8.36% 4.78%
Metro 43.31 0.35% 0.15 388214 43.14 42.91 43.37 100 42.96 43.50 100 1.03% 7.60%
Mitel Networks Co. 14.48 -0.41% -0.06 20818 14.51 14.45 14.51 400 13.98 14.53 - 0.14% 39.50%
Mullen Group 13.07 -1.21% -0.16 259762 13.21 13.02 13.25 6300 13.00 13.58 500 -5.43% -15.95%
NFI Group 37.01 -0.13% -0.05 270797 36.99 36.66 37.31 300 36.90 37.06 100 -9.95% -31.46%
NORTH WEST CO. (VV,+ 29.71 -0.30% -0.09 75929 29.81 29.65 29.95 1700 29.45 30.47 500 -0.70% -1.20%
NORTHVIEW APARTM.REI 25.81 -0.39% -0.10 92415 25.93 25.56 25.93 500 25.50 25.95 500 0.16% 3.28%
NUTRIEN LTD 70.45 0.89% 0.62 1176052 69.44 68.88 71.08 700 69.75 71.20 1000 -5.46% -
National Bank of Can 60.88 0.00% 0.00 763701 60.74 60.21 60.98 200 60.50 61.00 400 0.38% -2.93%
Nevsun Resources 5.88 -0.34% -0.02 318175 5.89 5.87 5.90 5000 5.86 5.89 2200 0.34% 92.81%
New Gold 1.18 4.42% 0.05 996084 1.15 1.13 1.20 24000 1.14 1.21 500 7.27% -71.43%
NexGen Energy 2.91 6.59% 0.18 1668871 2.75 2.73 2.95 7200 2.85 2.95 5200 -5.83% -9.35%
Norbord 36.05 -0.99% -0.36 482935 36.25 35.16 36.59 1100 35.50 36.90 500 -0.19% -15.28%
Northland Power 21.00 -1.18% -0.25 164003 21.30 20.93 21.31 200 20.80 21.42 100 -0.71% -10.06%
NovaGold Resources 5.08 -0.59% -0.03 148863 5.12 5.06 5.19 1500 5.01 5.30 5000 -3.79% 2.83%
Nuvista Energy 4.46 0.91% 0.04 1256947 4.41 4.41 4.56 1500 4.40 4.57 100 -10.26% -44.39%
OceanaGold Co. 3.75 0.54% 0.02 688354 3.74 3.67 3.77 1000 3.60 3.85 6600 -1.06% 16.10%
Onex Co. 82.05 -1.08% -0.90 224681 82.95 80.94 82.95 700 80.00 83.80 200 -4.73% -11.00%
Open Text Co. 43.34 0.02% 0.01 935381 43.32 42.99 43.60 200 43.05 44.57 1000 -1.16% -3.06%
Osisko Gold Royaltie 9.82 2.40% 0.23 180709 9.64 9.64 9.84 1000 9.31 10.30 400 0.82% -32.37%
PREMIUM BRANDS HLDGS 68.43 -3.36% -2.38 529803 70.54 67.97 70.68 200 67.55 68.78 100 -22.91% -33.67%
Pan American Silver 16.98 1.25% 0.21 513744 17.03 16.60 17.21 800 16.48 17.23 200 -10.16% -13.28%
Paramount Resources 8.19 1.49% 0.12 488922 8.04 7.98 8.35 300 7.96 8.65 2000 -14.95% -57.83%
Parex Resources 17.29 0.58% 0.10 869703 17.15 17.01 17.55 1500 17.00 17.75 400 -10.28% -4.79%
Parkland Fuel 37.53 -1.21% -0.46 785433 37.83 37.04 37.95 100 37.01 37.85 1000 -10.64% 39.78%
Pason Systems 21.45 -1.38% -0.30 209367 21.75 21.44 22.04 4300 20.00 22.40 900 -5.05% 17.92%
Pembina Pipeline Co. 44.30 0.75% 0.33 1033579 43.93 43.74 44.32 1500 43.75 44.46 100 -2.38% -2.66%
Peyto Explorat. & De 11.35 -2.16% -0.25 891590 11.52 11.30 11.53 100 11.17 11.59 2000 3.75% -24.48%
Power Financial Co. 28.28 -0.07% -0.02 314583 28.23 28.12 28.33 500 28.20 28.31 11000 -1.26% -18.12%
Power oration of Can 27.12 0.07% 0.02 586152 27.04 26.88 27.13 1400 26.86 27.42 400 -0.77% -16.22%
PrairieSky Royalty 18.24 0.89% 0.16 668115 18.13 17.94 18.42 100 17.98 18.90 500 -6.99% -43.11%
Precision Drilling C 3.25 -0.31% -0.01 1844769 3.26 3.23 3.32 500 3.20 3.31 1600 -6.07% -14.70%
Pretium Resources 9.97 -0.40% -0.04 472365 10.03 9.83 10.12 2000 9.90 10.06 3000 3.53% -30.47%
Quebecor 28.19 -0.98% -0.28 560104 28.47 28.18 28.50 400 28.10 29.00 100 3.53% 18.95%