21.01.2019 21:00:50
S+P/TSX COMPOSITE
15308.29
CAD
4.4600
0.03%
21.01.2019 20:45
 
Chart
Kursdaten
Kurs 15308.29 Eröffnung 15300.37
Diff. absolut 4.46 Tages-Hoch 15313.90
Diff. % 0.03 % Tages-Tief 15263.01
Volumen 66925745 Umsatz -
Schlusskurs vom 18.01.2019 15303.83 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 21.01.2019 / 20:45
Währung CAD Aktualisierungsstand 21.01.2019 / 21:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.85% 15325.6 14112.8
1 Woche 2.44% 15325.6 14881.0
1 Monat 6.15% 15325.6 13776.9
3 Monate -0.65% 15579.8 13776.9
6 Monate -7.12% 16564.4 13776.9
1 Jahr -6.02% 16586.5 13776.9
3 Jahre 28.15% 16586.5 11531.2
5.48
13
SMI
6.85
6.91
SMI
-11.66
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.48,"chartHeight":22.012144485399,"year":2017,"ID_NOTATION":"9246240"},"2018":{"performance":-11.66,"chartHeight":27.032610764163,"year":2018,"ID_NOTATION":"9246240"},"2019":{"performance":6.85,"chartHeight":23.495849144314,"year":2019,"ID_NOTATION":"9246240"}}
{"2017":{"performance":13,"chartHeight":27.755934706538,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":26.44887697321,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.91,"chartHeight":23.553835883113,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":23.515234300632,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":28.435997401851,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":4.12,"chartHeight":20.115474712569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":31.939709497785,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":22.581585888233,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.91,"chartHeight":22.514422651442,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":29.882659603361,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":28.162643509657,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.55,"chartHeight":19.125386172602,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":27.781459129081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":29.967550786934,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":5.47,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.01.2019 21:00:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALLIED PROP.REAL EST 46.04 0.17% 0.08 33649 45.80 45.79 46.07 100 46.04 46.05 200 0.86% 3.70%
ALTUS GROUP LTD 24.00 -2.76% -0.68 24040 24.69 23.89 24.69 300 23.96 24.00 100 3.01% 4.27%
APHRIA INC. 9.76 9.79% 0.87 9170402 8.85 8.64 9.87 5000 9.75 9.76 14200 -3.16% 13.25%
ARC Resources 9.83 -0.71% -0.07 468551 9.93 9.78 9.97 2200 9.83 9.84 1700 4.43% 22.22%
ARITZIA INC.SUB.VTG. 16.41 2.76% 0.44 110674 15.97 15.88 16.47 200 16.41 16.42 400 -6.11% -2.62%
ARTIS REAL EST.INV.T 10.11 -0.10% -0.01 152448 10.08 10.07 10.14 5300 10.11 10.12 4000 1.20% 9.52%
ATCO 40.02 0.05% 0.02 43674 40.01 39.52 40.25 100 40.00 40.02 100 1.73% 3.60%
ATS Automation Tooli 16.67 -0.06% -0.01 88505 16.70 16.62 16.75 300 16.67 16.68 500 0.91% 15.91%
Aecon Group 18.67 0.92% 0.17 85896 18.45 18.45 18.76 1900 18.66 18.68 100 3.76% 5.05%
Agnico Eagle Mines 52.11 0.72% 0.37 60057 51.55 51.45 52.11 300 52.09 52.11 200 -2.08% -6.10%
Air Canada 28.48 0.71% 0.20 176495 28.15 28.11 28.52 700 28.47 28.48 200 3.89% 8.94%
Alacer Gold 2.66 0.76% 0.02 129425 2.61 2.55 2.69 1300 2.66 2.67 4600 0.76% 4.76%
Alamos Gold 5.19 1.96% 0.10 282585 5.06 5.00 5.26 1700 5.19 5.20 1300 - 3.67%
Alaris Royalty 18.75 0.32% 0.06 30649 18.73 18.59 18.79 100 18.74 18.77 200 3.55% 10.01%
Algonquin Power & Ut 14.11 -0.49% -0.07 363009 14.25 13.97 14.25 4000 14.11 14.12 1000 2.24% 3.28%
Alimentation Couche- 71.24 -0.54% -0.39 170061 71.49 70.84 71.66 100 71.22 71.25 500 1.00% 5.48%
AltaGas 14.12 0.71% 0.10 319144 14.09 13.96 14.19 700 14.12 14.14 600 0.07% 0.86%
Aurora Cannabis 8.38 -1.76% -0.15 6289530 8.61 8.30 8.69 7100 8.38 8.39 9700 0.71% 25.81%
B2Gold Co. 3.61 2.27% 0.08 2062652 3.50 3.43 3.61 25900 3.60 3.61 4300 -6.61% -11.53%
BADGER DAYLIGHTING L 36.10 -0.11% -0.04 30927 36.14 35.92 36.40 200 36.08 36.13 300 1.86% 12.06%
BCE 55.45 -0.68% -0.38 445106 56.04 55.31 56.05 1500 55.44 55.45 100 0.61% 3.52%
BOARDWALK REAL EST. 39.79 0.68% 0.27 45361 39.58 39.37 39.92 400 39.77 39.79 200 1.39% 4.52%
BOYD GROUP INC.FD TR 119.37 -0.41% -0.49 8933 120.07 118.90 120.42 300 119.33 119.72 200 3.56% 6.12%
BROOKFIELD BUSIN. PA 44.96 0.54% 0.24 13551 44.71 44.49 45.10 400 45.00 45.10 100 -5.89% 7.55%
BROOKFIELD PROP.PART 23.23 0.39% 0.09 185561 23.40 23.15 23.40 200 23.22 23.25 100 -0.94% 5.09%
BRP 39.09 -3.34% -1.35 45279 40.43 38.83 40.43 200 39.12 39.18 100 1.35% 14.43%
Bank of Montreal 96.57 -0.17% -0.16 421006 96.93 96.07 96.93 200 96.57 96.58 200 4.28% 8.45%
Bank of Nova Scotia 73.57 0.31% 0.23 406895 73.49 72.85 73.71 100 73.56 73.58 1100 2.76% 7.77%
Barrick Gold Co. 15.86 1.41% 0.22 805634 15.62 15.52 16.11 6200 15.86 15.87 400 -5.33% -15.14%
Bausch Health Compan 30.53 -0.39% -0.12 54122 30.60 30.22 30.89 200 30.51 30.55 300 2.17% 21.39%
Baytex Energy 2.47 -3.14% -0.08 1192967 2.55 2.46 2.55 51500 2.47 2.48 8400 -3.77% 5.81%
Birchcliff Energy 3.44 1.18% 0.04 260891 3.40 3.40 3.49 2600 3.43 3.45 4700 -1.73% 11.84%
BlackBerry 10.40 -0.10% -0.01 374177 10.47 10.34 10.48 100 10.40 10.41 3400 3.58% 7.21%
Bombardier 2.07 -1.43% -0.03 1240654 2.12 2.06 2.12 63700 2.07 2.08 56000 -3.23% 3.45%
Boralex 18.26 1.11% 0.20 82986 18.06 18.00 18.31 200 18.25 18.26 500 0.22% 7.24%
Brookfield Asset Mgm 55.84 -0.25% -0.14 137459 55.95 55.49 55.95 200 55.83 55.85 100 3.72% 7.00%
Brookfield Infrastr. 52.08 -0.12% -0.06 57295 52.49 51.84 52.49 300 52.04 52.10 100 5.40% 10.58%
Brookfield Renewable 37.83 0.13% 0.05 41050 37.99 37.55 37.99 400 37.79 37.84 100 0.51% 6.87%
CAE 26.90 -0.07% -0.02 112098 26.85 26.72 26.95 500 26.89 26.91 1000 3.26% 7.29%
CANFOR CORP. 16.34 -3.88% -0.66 96748 16.90 16.27 16.90 100 16.33 16.36 200 -0.82% 2.84%
CCL Industries 54.30 -1.13% -0.62 82735 55.00 53.96 55.00 100 54.27 54.31 400 4.07% 9.71%
CDN APARTMENT PROP. 44.88 -0.62% -0.28 89225 45.20 44.83 45.30 300 44.87 44.89 100 0.76% 1.94%
CES Energy Solutions 3.45 -1.99% -0.07 255119 3.53 3.42 3.55 1700 3.44 3.46 400 -0.85% 11.75%
CGI Group 87.27 0.48% 0.42 100453 86.95 86.29 87.40 300 87.25 87.28 200 0.89% 4.01%
CHARTWELL RETIREM.RE 14.70 -0.41% -0.06 92374 14.73 14.64 14.76 300 14.69 14.71 100 4.90% 7.97%
CHEMTRADE LOGIST.I.T 10.59 0.09% 0.01 46346 10.58 10.57 10.61 100 10.58 10.59 100 2.32% 0.95%
CHOICE PROPERTIES RE 12.33 0.65% 0.08 103317 12.22 12.22 12.34 800 12.32 12.33 1000 2.42% 6.34%
CHORUS AVIAT.(VOT.+V 6.94 2.06% 0.14 286524 6.84 6.82 6.95 1300 6.93 6.94 500 8.11% 20.57%
CI Financial Co. 17.98 -0.99% -0.18 145838 18.03 17.68 18.09 3000 17.97 17.98 600 3.01% 5.09%
COLLIERS INTL GRP IN 80.48 -1.40% -1.14 22663 82.07 80.25 82.41 200 80.42 80.57 200 4.23% 8.41%
COMINAR REAL EST.INV 11.89 0.00% 0.00 144392 11.82 11.82 11.97 1200 11.88 11.90 1100 -2.14% 6.16%
CROMBIE REIT TR.UTS 13.46 0.98% 0.13 56845 13.29 13.29 13.47 500 13.45 13.46 200 0.68% 6.47%
CRONOS GRP INC. 20.56 4.21% 0.83 1239730 19.73 19.33 20.89 100 20.56 20.57 1600 8.83% 37.20%
Cameco Co. 15.69 -0.25% -0.04 101205 15.79 15.60 15.92 1200 15.69 15.71 1100 -2.12% 1.61%
Canada Goose Hldgs 66.16 -0.42% -0.28 56876 66.38 65.37 66.87 400 66.15 66.23 600 4.73% 11.33%
Canadian Imperial Bk 109.65 -0.04% -0.04 293720 109.90 108.96 109.90 200 109.65 109.67 200 2.77% 7.88%
Canadian National Ra 110.25 0.92% 1.00 183089 109.78 108.89 110.34 100 110.25 110.28 200 3.09% 8.05%
Canadian Natural Res 36.43 -0.22% -0.08 509287 36.46 36.17 36.65 600 36.42 36.44 500 1.28% 10.84%
Canadian Pacific Rai 263.19 0.56% 1.47 40919 262.77 260.14 263.72 400 263.13 263.28 100 4.29% 8.04%
Canadian Tire 149.27 0.99% 1.47 55988 148.00 148.00 150.00 200 149.25 149.38 500 2.43% 3.54%
Canadian Utilities 33.34 0.00% 0.00 74727 33.42 33.14 33.42 400 33.33 33.35 500 2.62% 6.45%
Canadian Western Ban 29.67 2.28% 0.66 114929 29.11 29.05 29.83 700 29.65 29.67 100 0.48% 11.41%
Canopy Growth 57.18 -1.07% -0.62 1309613 58.35 56.60 58.39 100 57.16 57.20 300 13.82% 57.88%
Capital Power 28.60 -0.04% -0.01 59589 28.59 28.52 28.70 500 28.59 28.60 3400 0.74% 7.60%
Cascades 10.60 -1.49% -0.16 72502 10.74 10.56 10.74 300 10.60 10.61 100 0.28% 5.18%
Celestica 12.24 0.33% 0.04 17135 12.20 12.16 12.28 400 12.23 12.25 100 - 2.01%
Cenovus Energy 10.60 -1.76% -0.19 460876 10.80 10.57 10.81 3000 10.60 10.61 100 0.37% 12.40%
Centerra Gold 6.17 0.82% 0.05 65930 6.14 6.09 6.19 800 6.15 6.17 1300 5.52% 4.44%
Cineplex 28.10 0.54% 0.15 54620 27.93 27.84 28.29 300 28.08 28.11 100 0.94% 9.87%
Cogeco Cable 73.74 -1.02% -0.76 13554 74.52 73.69 74.52 200 73.71 73.76 300 0.96% 13.26%
Computer Modelling G 6.58 -2.23% -0.15 22151 6.81 6.54 6.81 300 6.58 6.59 500 -0.30% 10.51%
Constellation Softwa 916.32 -2.62% -24.66 4309 941.05 916.00 941.05 100 916.30 919.53 100 3.40% 7.68%
Cott Co. 19.69 -1.55% -0.31 87133 20.16 19.66 20.16 200 19.69 19.70 700 -0.94% 5.21%
Crescent Point Energ 4.41 -5.36% -0.25 2235189 4.66 4.40 4.68 300 4.41 4.42 16200 3.10% 12.56%
DREAM GL.REAL EST.I. 12.69 -0.78% -0.10 175147 12.63 12.63 12.72 600 12.68 12.69 1800 1.11% 7.48%
DREAM OFFICE R.E.I. 22.95 0.35% 0.08 28500 22.87 22.85 22.97 500 22.92 22.96 300 0.66% 2.60%
Descartes Systems Gr 40.52 1.12% 0.45 49731 40.33 39.78 40.54 100 40.51 40.52 200 5.64% 11.21%
Detour Gold Co. 11.89 -0.83% -0.10 248604 11.98 11.75 11.98 1500 11.89 11.91 700 1.70% 3.99%
Dollarama 35.37 0.60% 0.21 252185 35.25 35.16 35.83 600 35.36 35.39 100 3.35% 8.28%
ECN CAPITAL CORP. 3.65 -0.82% -0.03 537262 3.68 3.64 3.68 12800 3.65 3.66 13900 1.10% 6.67%
ELEMENT FLEET MGMT C 7.38 1.10% 0.08 214835 7.29 7.19 7.40 5900 7.37 7.39 900 -4.45% 5.64%
ENGHOUSE SYSTEMS LTD 73.27 -0.66% -0.49 14145 73.78 73.00 74.00 500 73.29 73.81 100 3.05% 11.07%
EXCHANGE INCOME CORP 29.10 0.52% 0.15 23275 29.22 28.95 29.30 600 29.10 29.15 200 -0.52% 2.44%
EXTENDICARE INC. 7.41 0.82% 0.06 114073 7.35 7.30 7.42 1000 7.39 7.41 300 7.77% 15.75%
Eldorado Gold 3.45 -2.54% -0.09 227262 3.48 3.44 3.55 13900 3.44 3.45 4500 -13.02% -11.50%
Emera 44.73 -0.45% -0.20 133979 45.00 44.64 45.09 100 44.72 44.74 200 1.35% 2.79%
Empire Co. 29.89 -0.63% -0.19 97119 30.11 29.89 30.30 600 29.88 29.90 800 0.94% 4.34%
EnCana Co. 9.30 -0.43% -0.04 820666 9.45 9.29 9.46 50900 9.30 9.31 6200 4.24% 18.53%
Enbridge 48.06 0.31% 0.15 885294 48.00 47.62 48.35 100 48.05 48.07 400 4.38% 12.97%
Endeavour Mining 19.90 -0.75% -0.15 106881 19.92 19.67 20.01 1100 19.89 19.92 300 -7.48% -10.25%
Enerflex 17.30 -0.52% -0.09 15742 17.42 17.24 17.42 100 17.29 17.30 800 0.06% 8.82%
Enerplus 12.17 -2.01% -0.25 147241 12.44 12.13 12.53 600 12.16 12.18 1700 3.67% 16.95%
Ensign Energyrvices 5.47 2.24% 0.12 54540 5.39 5.37 5.49 1300 5.46 5.47 200 2.10% 11.69%
FIRSTSERVICE (NEW) S 100.04 -1.55% -1.58 8589 101.60 99.15 101.60 200 99.94 100.22 100 5.24% 8.46%
Fairfax Financial 626.68 0.54% 3.34 7354 624.00 623.00 628.48 100 626.51 627.98 100 2.90% 3.72%
Finning Internationa 25.75 0.47% 0.12 85607 25.74 25.59 25.80 600 25.74 25.77 200 2.15% 7.69%
First Capital Realty 20.24 0.25% 0.05 50191 20.18 20.16 20.34 300 20.24 20.26 300 1.97% 7.11%
First Majestic Silve 6.88 0.58% 0.04 176821 6.85 6.83 6.93 1400 6.88 6.89 1200 -13.85% -14.71%
First Quantum Minera 12.75 0.39% 0.05 513747 12.74 12.59 12.90 7400 12.75 12.77 800 13.49% 15.04%
Fortis 45.96 -0.88% -0.41 212935 46.58 45.90 46.59 900 45.95 45.97 100 2.09% 1.89%
Fortuna Silver Mines 4.46 0.22% 0.01 99102 4.45 4.45 4.50 1100 4.46 4.47 1200 -9.92% -11.00%
Franco-Nevada Co. 92.52 1.14% 1.04 52201 91.26 90.83 92.57 200 92.51 92.53 100 -1.96% -4.44%
Freehold Royalties 9.04 1.57% 0.14 107569 8.90 8.89 9.04 1200 9.02 9.04 600 4.34% 7.62%
GRANITE REIT UTS 57.27 -0.80% -0.46 53778 57.39 57.23 57.81 100 57.27 57.30 400 0.86% 8.49%
GREAT CANADIAN GAMIN 53.66 -0.82% -0.45 37990 53.97 53.50 53.97 100 53.63 53.68 400 4.28% 13.01%
Genworth MI Canada 44.32 0.66% 0.29 29109 44.11 44.02 44.63 100 44.31 44.34 100 1.66% 9.53%
Gibson Energy 19.87 -0.65% -0.13 46261 20.02 19.78 20.02 400 19.85 19.87 200 0.45% 7.07%
Gildan Activewear 43.18 -0.69% -0.30 66848 43.43 42.96 43.43 400 43.15 43.18 300 4.39% 4.92%
Goldcorp 13.55 -1.67% -0.23 524466 13.42 13.42 13.67 2400 13.55 13.56 1900 7.15% 3.07%
Gran Tierra Energy 3.33 -0.30% -0.01 65926 3.36 3.30 3.38 1300 3.32 3.33 1100 3.73% 12.08%
Great-West Lifeco 29.32 -0.74% -0.22 91167 29.54 29.24 29.56 500 29.32 29.33 100 2.96% 4.83%
H+R REAL EST.INV.UTS 21.95 0.69% 0.15 145244 21.87 21.87 21.99 500 21.94 21.95 1100 -0.27% 5.57%
Home Capital Group 16.94 1.44% 0.24 61264 16.71 16.70 17.03 600 16.93 16.95 100 0.85% 15.97%
HudBay Minerals 7.45 -0.67% -0.05 491716 7.40 7.23 7.45 1800 7.44 7.45 500 5.19% 16.10%
Hudsons Bay 8.03 2.82% 0.22 54766 7.79 7.75 8.06 600 8.01 8.03 400 -4.64% 7.13%
Husky Energy 16.68 -0.12% -0.02 566750 16.80 16.59 16.85 1200 16.68 16.69 1100 11.78% 18.36%
Hydro One 20.41 -0.15% -0.03 120846 20.39 20.34 20.51 2000 20.40 20.42 300 -1.16% 0.94%
IGM Financial 32.76 -1.09% -0.36 58152 33.09 32.68 33.19 400 32.74 32.78 400 1.38% 6.74%
INTERFOR CORP. 15.51 -2.51% -0.40 130798 15.85 15.37 15.85 100 15.47 15.50 200 1.47% 10.33%
Iamgold Co. 3.76 -0.27% -0.01 629115 3.75 3.70 3.87 18400 3.75 3.76 13100 -21.62% -24.75%
Imperial Oil 36.54 -1.80% -0.67 331856 37.29 36.30 37.29 500 36.53 36.54 100 5.41% 7.57%
Industrial All. Ins. 48.28 0.29% 0.14 42057 48.30 47.82 48.30 200 48.26 48.29 100 3.84% 10.49%
Innergex Renewable E 14.05 0.36% 0.05 58627 14.01 13.94 14.05 700 14.04 14.05 2100 1.01% 11.64%
Intact Financial Co. 102.67 -0.39% -0.40 29551 103.29 102.45 103.29 100 102.67 102.74 100 2.53% 3.91%
Inter Pipeline 21.59 0.05% 0.01 433386 21.79 21.52 21.79 1900 21.59 21.60 1800 3.25% 11.58%
Interrent Real Estat 13.26 -0.53% -0.07 69531 13.25 13.18 13.34 200 13.25 13.27 700 0.98% 2.15%
Intertape Polymer Gr 19.32 0.42% 0.08 49829 19.27 19.20 19.38 300 19.31 19.33 100 2.78% 13.71%
Ivanhoe Mines 2.37 1.07% 0.03 242658 2.32 2.25 2.39 3100 2.36 2.37 8200 -7.51% -1.27%
KILLAM APARTMENT REI 16.54 -0.33% -0.06 91397 16.61 16.48 16.69 1200 16.53 16.54 800 1.10% 4.08%
Kelt Exploration 4.83 -1.02% -0.05 118818 4.90 4.79 4.94 6000 4.83 4.84 1100 -1.61% 5.17%
Keyera Co. 28.33 0.43% 0.12 122664 28.17 28.10 28.39 300 28.32 28.35 200 - 9.30%
Kinaxis 73.31 2.17% 1.56 40228 72.05 72.05 73.37 300 73.30 73.46 200 0.31% 8.88%
Kinder Morgan Canada 14.58 1.60% 0.23 55661 14.34 14.27 14.65 200 14.57 14.60 2600 -2.84% -69.97%
Kinross Gold Co. 4.08 -0.97% -0.04 425421 4.09 4.05 4.13 29300 4.08 4.09 19500 -3.29% -6.36%
Kirkland Lake Gold 35.30 1.03% 0.36 94837 34.70 34.43 35.47 400 35.29 35.31 300 -0.80% -1.85%
Knight Therapeutics 8.11 -0.61% -0.05 53037 8.10 8.02 8.18 100 8.11 8.13 800 6.11% 6.11%
Labrador Iron Ore Ro 24.47 -0.04% -0.01 20460 24.79 24.32 24.79 300 24.45 24.50 100 -0.85% 0.99%
Laurentian Bank of C 44.15 1.24% 0.54 135117 43.72 43.50 44.15 400 44.14 44.16 3000 -1.33% 14.55%
Linamar 47.55 -1.12% -0.54 78863 47.90 46.96 47.90 500 47.54 47.57 300 -1.19% 6.16%
Loblaw Companies 63.72 0.14% 0.09 271397 63.74 63.55 64.37 1200 63.71 63.73 400 -0.36% 4.12%
Lucara Diamond 1.55 -0.64% -0.01 55741 1.55 1.54 1.59 4600 1.55 1.56 5400 -3.11% 5.41%
Lundin Mining Co. 5.89 -1.17% -0.07 1748990 5.95 5.84 5.95 4800 5.89 5.90 5800 1.02% 5.67%
MEG Energy Co. 5.20 -2.80% -0.15 1980188 5.37 5.17 5.39 6500 5.19 5.20 5300 -35.15% -30.61%
MORNEAU SHEPELL 26.89 -0.19% -0.05 20093 26.94 26.81 27.07 200 26.90 26.91 100 -0.63% 7.59%
MTY Food Group 68.66 1.00% 0.68 16207 68.09 68.09 68.93 300 68.55 68.64 400 3.47% 12.10%
Mag Silver 9.91 0.41% 0.04 25674 9.82 9.82 9.99 700 9.89 9.91 400 -10.60% -1.30%
Magna International 66.78 -1.16% -0.79 265453 66.80 66.30 66.93 100 66.78 66.79 100 1.29% 9.02%
Manulife Financial C 21.12 -1.22% -0.26 798874 21.41 21.07 21.43 1900 21.12 21.13 2700 3.64% 10.38%
Maple Leaf Foods 28.71 0.53% 0.15 51762 28.51 28.42 28.72 200 28.68 28.72 400 0.28% 4.50%
Martinrea Internatio 12.01 -1.31% -0.16 85759 12.16 11.90 12.20 200 12.00 12.01 400 3.93% 12.06%
Methanex Co. 78.13 -0.18% -0.14 92367 78.53 76.94 78.65 100 78.08 78.19 100 7.56% 19.20%
Metro 49.30 0.02% 0.01 65361 49.25 49.02 49.44 100 49.30 49.31 200 2.01% 4.12%
Mullen Group 12.65 -1.33% -0.17 188625 12.81 12.47 12.85 400 12.63 12.65 2200 3.14% 5.00%
NFI Group 31.72 1.70% 0.53 316075 31.52 30.71 32.28 300 31.70 31.75 600 -8.96% -8.37%
NORTH WEST CO. (VV,+ 31.68 -0.41% -0.13 37409 31.80 31.62 31.84 300 31.67 31.71 200 -0.25% 1.24%
NORTHVIEW APARTM.REI 26.13 -0.04% -0.01 39495 26.21 26.10 26.25 500 26.13 26.14 400 2.03% 6.78%
NUTRIEN LTD 68.80 1.04% 0.71 271101 68.00 67.97 69.00 400 68.80 68.81 100 2.92% 6.19%
National Bank of Can 60.79 0.08% 0.05 153695 60.83 60.50 60.89 100 60.78 60.80 700 2.08% 8.37%
New Gold 1.31 2.34% 0.03 564329 1.28 1.24 1.33 17100 1.30 1.31 3900 -10.49% 21.90%
NexGen Energy 2.32 -0.85% -0.02 469108 2.34 2.31 2.37 4500 2.31 2.32 3700 -5.65% -2.90%
Norbord 37.29 -1.48% -0.56 54509 37.87 37.02 37.89 300 37.29 37.32 100 -2.80% 4.27%
Northland Power 22.90 -0.17% -0.04 64220 22.96 22.70 23.00 1600 22.91 22.93 400 0.09% 5.71%
NovaGold Resources 4.74 1.28% 0.06 25375 4.67 4.64 4.74 4700 4.73 4.74 1500 -9.13% -13.65%
Nuvista Energy 4.56 1.56% 0.07 1001083 4.53 4.53 4.70 400 4.56 4.57 2000 2.75% 10.05%
OceanaGold Co. 4.53 2.03% 0.09 438444 4.35 4.23 4.53 9300 4.53 4.54 4300 -4.31% -10.84%
Onex Co. 77.72 -1.27% -1.00 36125 79.24 77.00 79.24 600 77.70 77.83 100 6.48% 5.88%
Open Text Co. 46.30 -1.22% -0.57 112457 46.76 46.25 46.95 400 46.30 46.31 100 2.43% 5.33%
Osisko Gold Royaltie 11.57 0.78% 0.09 32311 11.36 11.36 11.61 800 11.55 11.57 200 -3.77% -4.09%
PREMIUM BRANDS HLDGS 77.14 1.11% 0.85 48285 76.65 76.08 77.29 100 77.14 77.25 200 -2.57% 1.91%
Pan American Silver 18.18 -3.35% -0.63 140095 18.23 17.90 18.38 300 18.17 18.19 500 -5.29% -5.62%
Parex Resources 19.50 -0.96% -0.19 207147 19.82 19.41 19.82 1500 19.49 19.50 100 5.01% 20.43%
Parkland Fuel 37.30 0.67% 0.25 88354 37.04 36.93 37.37 200 37.27 37.30 100 5.56% 4.84%
Pason Systems 21.02 -0.76% -0.16 44509 21.26 20.94 21.26 300 21.00 21.02 200 6.54% 15.80%
Pembina Pipeline Co. 45.34 0.02% 0.01 195811 45.33 44.99 45.48 300 45.34 45.35 1400 3.64% 11.90%
Peyto Explorat. & De 7.05 0.71% 0.05 279746 7.05 7.00 7.13 2500 7.04 7.05 100 -10.14% -1.13%
Power Financial Co. 27.29 -0.18% -0.05 127820 27.45 27.09 27.45 1500 27.28 27.30 900 1.98% 5.85%
Power oration of Can 25.76 -0.43% -0.11 156018 25.88 25.66 26.00 300 25.75 25.76 400 0.78% 5.46%
PrairieSky Royalty 19.81 0.97% 0.19 118548 19.51 19.23 19.85 300 19.79 19.81 300 4.58% 11.04%
Precision Drilling C 2.84 -0.70% -0.02 172392 2.88 2.82 2.88 10200 2.83 2.84 1600 -3.05% 20.68%
Pretium Resources 9.10 0.66% 0.06 111615 9.00 8.92 9.12 1400 9.09 9.10 1100 -2.90% -21.87%
Quebecor 30.25 0.00% 0.00 91551 30.15 30.02 30.42 500 30.23 30.26 200 3.21% 5.25%
RESTAURANT BRANDS IN 76.05 -0.21% -0.16 45268 76.28 75.63 76.49 100 76.03 76.08 200 1.45% 6.86%
RICHELIEU HARDWARE 25.59 0.16% 0.04 33582 25.19 25.19 25.71 200 25.58 25.63 300 4.03% 12.60%
Riocan Real Estate I 24.72 0.53% 0.13 182270 24.55 24.55 24.75 300 24.72 24.73 700 0.49% 3.32%
Ritchie Brothers Auc 48.10 -0.15% -0.07 8272 48.25 47.75 48.31 800 48.05 48.11 200 4.26% 7.86%
Rogers Communication 71.98 -0.87% -0.63 189088 72.70 71.81 72.95 100 71.97 72.00 100 0.32% 3.79%
Royal Bank of Canada 99.38 0.75% 0.74 725820 98.85 98.70 99.38 200 99.37 99.38 900 2.11%