26.09.2018 16:36:41
S+P/TSX COMPOSITE
16191.40
CAD
31.90
0.20%
26.09.2018 16:21
 
Chart
Kursdaten
Kurs 16191.40 Eröffnung 16166.68
Diff. absolut 31.90 Tages-Hoch 16218.34
Diff. % 0.20 % Tages-Tief 16166.68
Volumen 49103139 Umsatz -
Schlusskurs vom 25.09.2018 16159.50 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 26.09.2018 / 16:21
Währung CAD Aktualisierungsstand 26.09.2018 / 16:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -0.31% 16586.5 14785.8
1 Woche -0.23% 16300.7 16147.0
1 Monat -1.20% 16475.3 15975.8
3 Monate -0.15% 16586.5 15975.8
6 Monate 6.15% 16586.5 14991.2
1 Jahr 4.15% 16586.5 14785.8
3 Jahre 20.79% 16586.5 11531.2
18.32
SMI
5.48
13
SMI
-5.58
SMI
-0.31
-3.84
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":-0.31,"chartHeight":8.4743222798414,"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":-3.84,"chartHeight":15.558762359883,"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":-2.4,"chartHeight":13.084008785264,"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":7.17,"chartHeight":18.846648698332,"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":4.78,"chartHeight":16.711715767528,"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":-4.2,"chartHeight":16.030605546291,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.09.2018 16:36:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ALLIED PROP.REAL EST 43.92 -0.25% -0.11 19281 43.95 43.92 44.08 200 43.92 43.96 100 -1.59% 4.63%
ALTUS GROUP LTD 30.62 0.13% 0.04 9946 30.61 30.55 30.97 100 30.59 30.63 200 0.82% -16.60%
APHRIA INC. 18.94 -3.07% -0.60 1901101 19.43 18.88 19.59 400 18.94 18.96 1200 0.77% 5.35%
ARC Resources 14.23 -0.35% -0.05 259849 14.26 14.14 14.50 1100 14.22 14.23 3900 9.83% -3.05%
ARTIS REAL EST.INV.T 12.20 -0.73% -0.09 221954 12.30 12.20 12.31 9800 12.20 12.21 3400 0.16% -12.84%
ATCO 36.91 -0.05% -0.02 24549 36.79 36.79 37.18 200 36.88 36.92 300 0.98% -15.56%
ATS Automation Tooli 24.18 -0.04% -0.01 16485 24.17 24.13 24.22 4100 24.18 24.20 300 1.82% 54.86%
Advantage Oil & Gas 3.43 -0.58% -0.02 177595 3.45 3.40 3.48 700 3.43 3.44 6100 3.29% -36.11%
Aecon Group 16.10 -0.86% -0.14 43958 16.30 16.10 16.36 800 16.10 16.11 300 0.43% -18.56%
Agnico Eagle Mines 44.45 -2.41% -1.10 166352 45.35 44.41 45.52 200 44.43 44.46 300 1.76% -21.52%
Air Canada 27.23 -0.95% -0.26 203783 27.54 27.10 27.80 100 27.22 27.24 600 0.44% 6.22%
Alacer Gold 2.06 -1.44% -0.03 265332 2.10 2.06 2.12 5900 2.06 2.07 6900 -0.95% -6.28%
Alamos Gold 5.93 -2.31% -0.14 206077 6.02 5.86 6.03 1800 5.92 5.93 6700 4.66% -25.89%
Alaris Royalty 20.61 -0.39% -0.08 23769 20.65 20.60 20.77 100 20.61 20.62 500 1.27% 0.10%
Algonquin Power & Ut 13.51 -0.37% -0.05 145605 13.55 13.50 13.64 1600 13.51 13.52 2100 -1.45% -3.56%
Alimentation Couche- 65.51 0.80% 0.52 102747 65.12 65.01 65.74 200 65.49 65.51 100 -2.40% -0.91%
AltaGas 20.46 -1.21% -0.25 405708 20.43 20.42 20.95 1500 20.45 20.47 100 -7.46% -27.64%
Aurora Cannabis 12.17 -4.70% -0.60 13890817 12.87 12.01 12.98 2400 12.16 12.17 3500 15.88% 33.02%
B2Gold Co. 2.94 -1.34% -0.04 490196 2.97 2.92 2.98 14400 2.93 2.94 58800 3.47% -23.20%
BADGER DAYLIGHTING L 28.45 -0.97% -0.28 12188 28.68 28.40 28.69 100 28.44 28.47 100 2.64% 5.70%
BCE 52.45 0.88% 0.46 260721 52.04 52.03 52.54 900 52.44 52.45 3100 0.75% -13.17%
BOARDWALK REAL EST. 50.63 -0.74% -0.38 7256 50.90 50.53 51.07 300 50.61 50.64 200 -0.92% 16.89%
BOYD GROUP INC.FD TR 127.99 -0.67% -0.86 2974 128.80 127.60 128.80 100 127.84 128.15 200 -0.02% 27.71%
BROOKFIELD BUSIN. PA 55.40 0.58% 0.32 17136 55.09 55.09 55.40 100 55.33 55.56 100 -4.38% 27.23%
BROOKFIELD PROP.PART 27.02 0.15% 0.04 74920 27.12 27.01 27.16 100 27.02 27.03 400 2.51% -3.12%
BRP 61.92 0.76% 0.47 64664 61.40 61.32 62.01 1000 61.93 61.98 300 4.35% 32.12%
Bank of Montreal 107.92 0.76% 0.81 190082 107.67 107.55 108.06 700 107.91 107.92 500 1.39% 7.68%
Bank of Nova Scotia 77.64 0.69% 0.53 352225 77.15 77.15 77.72 500 77.61 77.62 1300 0.64% -4.94%
Barrick Gold Co. 14.42 -0.62% -0.09 1100500 14.51 14.25 14.57 100 14.41 14.42 13900 6.61% -20.19%
Bausch Health Compan 32.38 0.94% 0.30 231939 32.08 32.08 32.79 200 32.37 32.39 500 10.50% 22.94%
Baytex Energy 3.75 -1.44% -0.06 669301 3.75 3.73 3.84 13500 3.75 3.76 22400 4.38% 1.06%
Birchcliff Energy 4.76 0.85% 0.04 92136 4.73 4.69 4.78 2600 4.75 4.76 2200 4.35% 3.64%
BlackBerry 13.44 -0.22% -0.03 227803 13.41 13.30 13.53 2700 13.44 13.45 4200 0.15% -4.27%
Bombardier 4.46 0.34% 0.01 348422 4.41 4.41 4.49 72400 4.45 4.46 10600 -1.77% 46.53%
Boralex 17.96 -0.17% -0.03 140846 17.99 17.96 18.09 300 17.96 17.98 400 -7.74% -23.45%
Brookfield Asset Mgm 57.95 0.58% 0.34 193817 57.69 57.62 58.03 600 57.95 57.96 700 3.72% 4.53%
Brookfield Infrastr. 51.04 1.07% 0.54 47885 51.05 50.65 51.46 600 51.01 51.05 600 -2.89% -11.23%
Brookfield Renewable 39.18 -0.18% -0.07 18044 39.25 39.18 39.45 300 39.15 39.18 100 -3.94% -10.41%
CAE 26.18 0.61% 0.16 72591 26.08 26.08 26.44 600 26.17 26.19 900 -1.55% 11.43%
CANFOR CORP. 25.30 -0.47% -0.12 154101 25.35 24.87 25.35 300 25.27 25.30 400 -12.27% 5.29%
CCL Industries 58.68 -0.41% -0.24 58942 58.93 58.64 59.10 900 58.64 58.67 100 -3.89% 3.82%
CDN APARTMENT PROP. 48.81 -0.25% -0.12 34067 48.95 48.71 48.96 100 48.80 48.82 600 0.06% 31.35%
CES Energy Solutions 4.42 -2.00% -0.09 160586 4.39 4.34 4.44 3300 4.41 4.42 8600 2.29% -31.70%
CGI Group 85.78 0.30% 0.26 70071 85.37 85.37 85.90 100 85.76 85.79 200 -0.34% 25.21%
CHARTWELL RETIRE UN 14.85 -0.13% -0.02 25201 14.85 14.85 14.92 500 14.85 14.86 800 -0.54% -8.55%
CHEMTRADE LOGIST.I.T 15.47 -0.51% -0.08 16565 15.58 15.42 15.58 100 15.45 15.47 300 1.11% -19.85%
CHOICE PROPERTIES RE 12.37 0.08% 0.01 24267 12.37 12.35 12.39 900 12.36 12.37 800 -2.99% -7.49%
CHORUS AVIAT.(VOT.+V 7.64 -0.13% -0.01 36735 7.62 7.62 7.67 300 7.64 7.65 1900 1.04% -19.27%
CI Financial Co. 20.56 -0.24% -0.05 79438 20.58 20.49 20.60 600 20.55 20.56 300 0.68% -30.74%
COLLIERS INTL GRP IN 101.97 -0.02% -0.02 15840 101.99 100.90 102.25 100 101.74 102.02 100 1.41% 36.51%
COMINAR REAL EST.INV 11.98 -0.75% -0.09 363834 12.06 11.95 12.10 2100 11.98 11.99 100 1.07% -14.86%
CROMBIE REIT TR.UTS 13.39 -0.30% -0.04 2915 13.40 13.39 13.43 800 13.37 13.39 600 -0.74% -2.68%
Cameco Co. 12.40 -2.36% -0.30 315267 12.73 12.31 12.83 1800 12.40 12.41 3500 1.03% 9.39%
Canada Goose Hldgs 79.17 5.31% 3.99 200493 75.31 75.31 79.73 300 79.11 79.21 100 -1.85% 89.32%
Canadian Imperial Bk 123.96 0.59% 0.73 220082 123.71 123.70 124.30 400 123.95 123.97 300 0.02% 0.56%
Canadian National Ra 115.39 1.25% 1.42 238769 114.15 114.15 115.99 200 115.38 115.40 200 0.40% 9.96%
Canadian Natural Res 43.47 2.11% 0.90 610424 42.07 42.06 43.57 800 43.46 43.47 1000 0.16% -5.23%
Canadian Pacific Rai 272.95 0.10% 0.26 54600 272.43 272.43 274.00 200 272.90 273.01 200 1.14% 18.00%
Canadian Tire 153.17 -0.48% -0.74 24411 153.98 153.02 154.99 100 153.12 153.25 400 -1.26% -6.10%
Canadian Utilities 31.11 0.35% 0.11 112425 30.91 30.88 31.34 1400 31.10 31.11 200 -1.90% -17.13%
Canadian Western Ban 34.51 -0.60% -0.21 24435 34.62 34.51 34.79 4400 34.50 34.52 300 2.15% -10.55%
Canopy Growth 66.50 -2.56% -1.75 894534 68.68 66.37 69.30 200 66.47 66.53 500 1.37% 129.49%
Capital Power 28.74 -0.21% -0.06 71751 28.75 28.74 29.20 100 28.71 28.74 400 1.45% 20.25%
Cascades 12.20 0.49% 0.06 24931 12.10 12.07 12.20 200 12.19 12.21 300 -8.10% -10.87%
Celestica 13.84 -0.22% -0.03 19951 13.84 13.81 13.90 600 13.84 13.86 1900 -8.02% 5.24%
Cenovus Energy 12.27 1.15% 0.14 377076 12.11 12.01 12.29 3500 12.26 12.27 3200 4.21% 5.66%
Centerra Gold 5.49 -0.18% -0.01 133823 5.48 5.39 5.54 3200 5.48 5.49 1900 0.19% -19.25%
Cineplex 33.70 -0.53% -0.18 730667 33.90 33.70 34.26 200 33.69 33.73 100 6.61% -8.89%
Cogeco Cable 64.33 -0.03% -0.02 28058 64.25 64.14 64.63 200 64.28 64.39 100 1.63% -24.38%
Computer Modelling G 8.45 -0.24% -0.02 9500 8.43 8.43 8.51 800 8.44 8.46 400 4.44% -11.77%
Constellation Softwa 944.97 0.04% 0.36 3367 944.29 942.28 955.11 100 943.43 946.42 100 0.12% 23.96%
Cott Co. 19.53 1.24% 0.24 29103 19.23 19.23 19.58 100 19.53 19.54 500 -2.92% -8.06%
Crescent Point Energ 8.20 0.61% 0.05 467539 8.09 8.08 8.22 10800 8.20 8.21 4900 6.03% -15.55%
DREAM GL.REAL EST.I. 15.17 -0.26% -0.04 39990 15.16 15.15 15.25 2800 15.16 15.17 700 0.40% 24.47%
DREAM OFFICE R.E.I. 24.78 0.45% 0.11 52854 24.70 24.67 25.11 900 24.78 24.80 300 -1.20% 11.33%
Descartes Systems Gr 43.74 -1.44% -0.64 17779 44.32 43.70 44.41 200 43.74 43.78 500 1.49% 24.17%
Detour Gold Co. 10.84 -0.91% -0.10 67566 10.88 10.64 10.92 700 10.83 10.85 800 - -25.17%
Dollarama 41.40 0.02% 0.01 234430 41.32 41.06 41.76 600 41.39 41.42 300 -1.52% -20.94%
Dorel Industries 23.13 -2.36% -0.56 5742 23.51 23.13 23.68 100 23.14 23.24 100 -2.87% -23.70%
ECN CAPITAL CORP. 3.89 0.00% 0.00 84731 3.89 3.88 3.90 2900 3.89 3.90 49400 0.26% -1.53%
ELEMENT FLEET MGMT C 6.81 -0.29% -0.02 58098 6.79 6.76 6.84 800 6.81 6.82 2000 -6.44% -28.11%
ENBRIDGE INC.FD HLDG 31.80 -1.09% -0.35 173000 32.02 31.71 32.06 300 31.80 31.81 200 -4.00% 7.85%
ENERCARE INC. 28.86 0.03% 0.01 101262 28.86 28.85 28.88 3200 28.86 28.87 1700 -0.17% 40.66%
ENGHOUSE SYSTEMS LTD 81.97 0.05% 0.04 7968 81.66 81.60 82.05 100 81.86 82.04 100 0.02% 32.35%
EXCHANGE INCOME CORP 32.98 0.73% 0.24 6537 32.79 32.79 33.13 100 32.97 33.05 400 -3.22% -8.14%
EXTENDICARE INC. 7.91 0.00% 0.00 14884 7.91 7.89 7.93 1200 7.91 7.92 1100 -5.61% -13.55%
Eldorado Gold Co. 1.14 -0.44% -0.01 314710 1.14 1.12 1.16 68400 1.13 1.14 18100 1.79% -37.36%
Emera 40.07 -0.03% -0.01 87853 40.00 39.99 40.46 100 40.07 40.08 500 -3.14% -14.69%
Empire Co. 23.95 0.76% 0.18 92418 23.76 23.76 24.06 100 23.94 23.95 300 2.32% -2.94%
EnCana Co. 17.14 -0.17% -0.03 373891 17.10 16.96 17.26 2500 17.13 17.14 1600 5.92% 2.39%
Enbridge 42.42 -1.14% -0.49 914559 42.70 42.29 42.89 2400 42.41 42.42 1200 -4.33% -12.71%
Endeavour Mining 19.56 -3.31% -0.67 50254 20.17 19.55 20.17 5400 19.51 19.56 600 2.48% -21.07%
Enerflex 16.13 -0.68% -0.11 12713 16.15 16.05 16.27 100 16.11 16.13 200 4.30% 5.87%
Enerplus 15.93 0.13% 0.02 65607 15.88 15.72 15.95 400 15.92 15.93 300 0.85% 24.94%
Ensign Energyrvices 6.38 -1.69% -0.11 17800 6.49 6.36 6.51 300 6.39 6.40 300 -1.42% -3.55%
FIRSTSERVICE (NEW) S 108.39 -1.45% -1.60 5157 109.87 108.29 110.00 100 108.25 108.50 100 -1.82% 25.09%
Fairfax Financial 695.53 0.28% 1.96 3761 691.78 691.78 697.38 100 694.98 696.24 200 -1.04% 3.62%
Finning Internationa 32.02 -0.71% -0.23 97382 31.79 31.76 32.24 100 32.00 32.04 300 4.67% 1.67%
First Capital Realty 19.88 -0.30% -0.06 31684 19.95 19.85 20.02 200 19.87 19.88 400 -1.43% -3.76%
First Majestic Silve 7.18 -2.58% -0.19 177824 7.26 7.14 7.32 2300 7.17 7.18 3300 2.52% -13.80%
First Quantum Minera 15.79 0.45% 0.07 920261 15.54 15.24 15.92 2000 15.79 15.80 2100 11.99% -2.44%
Fortis 42.01 -0.02% -0.01 151384 42.01 42.01 42.35 300 42.00 42.01 1000 -1.57% -8.87%
Fortuna Silver Mines 5.51 -3.33% -0.19 144843 5.65 5.51 5.65 2400 5.50 5.51 8500 1.60% -13.11%
Franco-Nevada Co. 79.93 0.01% 0.01 154603 79.43 79.20 80.71 100 79.88 79.92 200 -3.59% -20.45%
Freehold Royalties 11.28 -0.44% -0.05 22123 11.30 11.24 11.38 1600 11.27 11.28 200 -0.62% -20.21%
GRANITE REIT UTS 56.15 0.50% 0.28 12884 55.62 55.62 56.20 300 56.11 56.16 200 -2.76% 12.47%
GREAT CANADIAN GAMIN 46.13 0.99% 0.45 26114 45.73 45.73 46.20 300 46.11 46.17 200 2.15% 35.19%
Genworth MI Canada 43.27 -0.83% -0.36 11129 43.58 43.10 43.58 200 43.25 43.28 100 0.09% 1.20%
Gibson Energy 19.99 -0.25% -0.05 40073 20.00 19.90 20.03 500 19.98 19.99 300 2.93% 10.23%
Gildan Activewear 38.80 0.91% 0.35 60018 38.50 38.49 38.82 1000 38.78 38.80 100 -1.28% -5.32%
Goldcorp 13.38 -1.25% -0.17 1100959 13.50 13.29 13.51 5200 13.37 13.38 3900 -1.81% -15.47%
Gran Tierra Energy 4.76 -0.63% -0.03 67900 4.75 4.69 4.77 1400 4.75 4.76 1100 8.62% 40.47%
Great-West Lifeco 31.68 0.09% 0.03 154598 31.59 31.58 31.72 400 31.68 31.69 1100 4.46% -9.83%
Guyana Goldfields Ne 2.96 -2.63% -0.08 171351 3.02 2.94 3.06 800 2.96 2.97 3400 1.00% -40.16%
H+R REAL EST.INV.UTS 20.22 0.35% 0.07 53139 20.17 20.15 20.27 400 20.21 20.22 800 -0.89% -5.66%
Home Capital Group 14.86 -0.67% -0.10 45285 14.93 14.81 15.03 100 14.86 14.87 500 -1.51% -13.58%
HudBay Minerals 6.31 -2.02% -0.13 181557 6.39 6.27 6.40 3000 6.30 6.31 800 6.32% -42.59%
Hudsons Bay 9.63 -1.53% -0.15 20168 9.76 9.60 9.76 200 9.63 9.64 500 -6.22% -10.46%
Husky Energy 22.30 -0.45% -0.10 171366 22.27 22.12 22.50 1800 22.29 22.31 800 2.14% 26.20%
Hydro One 19.53 -0.36% -0.07 46776 19.58 19.48 19.63 1300 19.52 19.54 1600 -0.91% -12.10%
IGM Financial 35.86 -0.31% -0.11 43080 36.01 35.82 36.04 300 35.86 35.88 300 0.70% -18.73%
INTERFOR CORP. 19.16 1.00% 0.19 131582 18.98 18.67 19.16 1000 19.17 19.18 100 -7.01% -10.18%
Iamgold Co. 5.06 -0.98% -0.05 448792 5.06 4.96 5.08 3100 5.05 5.06 21400 4.29% -30.29%
Imperial Oil 42.38 0.67% 0.28 138052 42.14 42.02 42.41 200 42.37 42.39 400 6.74% 7.32%
Industrial All. Ins. 52.06 -0.31% -0.16 18313 52.22 51.91 52.57 200 52.05 52.08 200 0.42% -12.70%
Innergex Renewable E 13.05 -0.84% -0.11 21279 13.12 13.05 13.15 3300 13.04 13.05 300 -3.23% -8.47%
Intact Financial Co. 105.77 0.36% 0.38 53640 105.57 104.92 106.50 100 105.76 105.79 100 -1.73% 0.38%
Inter Pipeline 22.84 -0.57% -0.13 121362 22.93 22.80 23.00 700 22.83 22.84 600 0.43% -11.29%
Interrent Real Estat 11.92 0.17% 0.02 51999 11.90 11.90 12.03 300 11.92 11.93 1200 3.13% 30.01%
Intertape Polymer Gr 19.08 -1.14% -0.22 41007 19.30 18.96 19.33 500 19.08 19.10 400 1.98% -10.19%
Ivanhoe Mines 2.56 -1.92% -0.05 208901 2.61 2.53 2.62 2300 2.56 2.57 3600 2.35% -38.44%
KILLAM PROPERTIES CO 16.42 -0.18% -0.03 18914 16.52 16.41 16.54 100 16.34 16.36 1900 -1.09% 14.98%
KINDER MORGAN CANADA 16.86 0.36% 0.06 26835 16.80 16.70 16.86 700 16.85 16.87 600 -0.53% -1.23%
Kelt Exploration 8.24 -0.96% -0.08 98797 8.20 8.19 8.30 700 8.23 8.24 900 4.52% 15.72%
Keyera Co. 34.64 -0.69% -0.24 72492 34.80 34.52 35.01 300 34.63 34.65 500 -2.21% -1.52%
Kinaxis 94.48 0.13% 0.12 933 94.36 94.36 94.59 100 94.37 94.60 100 1.70% 22.88%
Kinross Gold Co. 3.73 -3.37% -0.13 816620 3.83 3.72 3.86 46800 3.72 3.73 35300 1.05% -29.15%
Kirkland Lake Gold 25.04 -0.52% -0.13 220351 25.16 24.33 25.21 300 25.04 25.05 100 0.46% 25.43%
Knight Therapeutics 8.18 -1.45% -0.12 19753 8.25 8.18 8.30 300 8.18 8.20 100 0.48% -0.12%
Labrador Iron Ore Ro 27.94 -0.21% -0.06 31930 27.88 27.80 28.08 100 27.93 27.95 100 4.56% 2.94%
Laurentian Bank of C 43.58 0.09% 0.04 70390 43.58 43.55 44.07 300 43.58 43.59 300 -0.23% -22.98%
Linamar 59.04 -0.20% -0.12 19449 59.16 58.70 59.28 100 59.01 59.08 100 -1.87% -19.19%
Loblaw Companies 66.97 0.42% 0.28 84047 66.67 66.67 67.11 100 66.96 66.98 200 -2.14% -2.24%
Lucara Diamond 2.21 -2.21% -0.05 29720 2.24 2.21 2.24 12000 2.20 2.21 7700 -4.24% -19.57%
Lundin Mining Co. 6.89 -1.85% -0.13 204230 6.96 6.85 6.96 9700 6.88 6.89 2900 5.72% -16.03%
MEG Energy Co. 7.77 1.30% 0.10 245693 7.60 7.58 7.81 400 7.75 7.76 600 5.65% 49.22%
MORNEAU SHEPELL 27.14 0.52% 0.14 23704 27.04 26.96 27.18 700 27.14 27.16 200 -0.70% 21.08%
MTY Food Group 62.79 1.06% 0.66 23869 62.34 61.95 62.86 500 62.76 62.84 100 -4.42% 10.75%
Mag Silver 10.04 -3.18% -0.33 52118 10.33 10.03 10.33 100 10.03 10.04 300 1.57% -33.18%
Magna International 68.68 1.09% 0.74 262392 68.01 68.01 69.63 100 68.67 68.68 200 2.42% 1.49%
Manulife Financial C 23.64 0.68% 0.16 380107 23.54 23.51 23.67 1500 23.64 23.65 14100 1.43% -10.45%
Maple Leaf Foods 31.37 -1.51% -0.48 31481 31.81 31.37 31.81 700 31.37 31.41 600 1.37% -10.97%
Martinrea Internatio 13.32 -1.33% -0.18 85723 13.46 13.26 13.60 100 13.31 13.33 500 1.65% -11.60%
Maxar Technologies 43.77 -2.75% -1.24 36455 45.13 43.33 45.13 300 43.75 43.80 100 -3.76% -44.38%
Methanex Co. 101.96 -1.25% -1.29 67632 102.54 101.18 102.79 200 101.77 101.90 200 3.57% 35.57%
Metro 40.85 0.02% 0.01 84003 40.95 40.82 41.40 400 40.84 40.85 400 -0.78% 1.47%
Mitel Networks Co. 14.30 0.00% 0.00 2000 14.30 14.29 14.30 1300 14.30 14.31 1100 - 37.76%
Mullen Group 14.95 -1.45% -0.22 47581 15.19 14.90 15.20 700 14.93 14.95 400 1.00% -3.62%
NFI Group 51.78 -0.44% -0.23 28750 51.94 51.61 51.94 300 51.78 51.80 100 0.42% -3.69%
NORTH WEST CO. (VV,+ 28.69 -1.41% -0.41 13610 29.08 28.68 29.14 200 28.68 28.70 300 -1.02% -3.23%
NORTHVIEW APARTM.REI 26.05 -1.36% -0.36 18585 26.41 26.05 26.43 100 26.04 26.06 1000 -0.15% 5.48%
NUTRIEN LTD 75.10 0.43% 0.32 121240 74.74 74.74 75.60 100 75.11 75.12 100 -1.31% -
National Bank of Can 64.97 0.37% 0.24 122026 64.80 64.80 65.06 900 64.96 64.98 300 0.14% 3.33%
Nevsun Resources 5.77 -0.17% -0.01 219264 5.77 5.76 5.78 37300 5.77 5.78 56600 -0.52% 88.89%
New Gold 1.02 -1.92% -0.02 353749 1.03 1.02 1.03 34500 1.02 1.03 6500 -25.18% -74.82%
NexGen Energy 2.60 -3.87% -0.10 110025 2.67 2.60 2.68 7300 2.60 2.61 5300 -2.52% -15.58%
Norbord 44.35 -0.45% -0.20 30621 44.45 44.05 44.48 200 44.32 44.36 100 -13.31% 6.51%
Northland Power 21.80 -0.50% -0.11 31861 21.93 21.77 21.97 700 21.80 21.82 500 -1.63% -4.67%
NovaGold Resources 4.79 -2.04% -0.10 18100 4.86 4.79 4.91 3600 4.78 4.80 1500 6.45% 0.20%
Nuvista Energy 7.59 0.40% 0.03 50400 7.51 7.50 7.68 1100 7.58 7.59 700 2.92% -7.86%
OceanaGold Co. 3.88 -0.51% -0.02 435364 3.88 3.83 3.90 3800 3.88 3.89 22600 5.69% 20.74%
Onex Co. 89.89 0.10% 0.09 14535 89.95 89.76 90.46 500 89.85 89.92 200 -3.14% -2.59%
Open Text Co. 49.42 0.47% 0.23 74958 49.29 49.06 49.75 100 49.41 49.44 800 -0.83% 10.02%
Osisko Gold Royaltie 10.00 -0.60% -0.06 52900 10.00 9.91 10.05 2700 9.99 10.01 1500 4.25% -30.72%
PREMIUM BRANDS HLDGS 96.03 -1.49% -1.45 20418 97.48 96.03 97.48 600 96.01 96.12 200 -3.45% -5.51%
Pan American Silver 18.97 -1.04% -0.20 88265 18.99 18.77 19.06 100 18.95 18.96 400 2.28% -1.48%
Paramount Resources 14.16 -1.12% -0.16 32372 14.21 14.02 14.25 300 14.16 14.18 100 2.86% -31.46%
Parex Resources 21.52 -0.05% -0.01 59105 21.35 21.32 21.65 100 21.51 21.53 300 1.47% 13.88%
Parkland Fuel 43.47 0.49% 0.21 42069 43.25 43.21 43.50 400 43.47 43.49 100 2.44% 61.12%
Pason Systems 20.06 -1.08% -0.22 12532 20.29 19.99 20.29 500 20.04 20.08 100 2.22% 11.49%
Pembina Pipeline Co. 44.48 -0.07% -0.03 242558 44.44 44.44 44.64 300 44.47 44.48 2000 2.20% -2.20%
Peyto Explorat. & De 10.75 0.47% 0.05 101867 10.65 10.62 10.76 500 10.74 10.75 1300 2.00% -28.81%
Power Financial Co. 30.28 -0.07% -0.02 73095 30.30 30.21 30.41 100 30.28 30.29 1000 1.47% -12.28%
Power oration of Can 28.39 0.39% 0.11 63832 28.30 28.30 28.45 700 28.39 28.40 1900 -0.49% -12.64%
PrairieSky Royalty 23.47 -0.09% -0.02 105292 23.48 23.45 23.68 400 23.46 23.48 700 -3.70% -28.54%
Precision Drilling C 4.61 -1.91% -0.09 180850 4.62 4.61 4.65 11800 4.60 4.61 24500 -0.21% 23.36%
Pretium Resources 10.24 -3.03% -0.32 116203 10.47 10.16 10.48 700 10.23 10.25 3300 0.48% -26.36%
Quebecor 25.80 0.08% 0.02 37488 25.70 25.70