22.04.2019 14:17:01
S+P/TSX COMPOSITE
16612.81
CAD
68.5700
0.41%
18.04.2019 22:41
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 16544.24 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 18.04.2019 / 22:41
Währung CAD Aktualisierungsstand 22.04.2019 / 14:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.99% 16615.1 14112.8
1 Woche 1.30% 16615.1 16437.3
1 Monat 2.22% 16615.1 16021.0
3 Monate 8.55% 16615.1 15141.5
6 Monate 7.85% 16615.1 13776.9
1 Jahr 6.97% 16615.1 13776.9
3 Jahre 21.09% 16615.1 13535.5
5.48
13
SMI
15.99
13.55
SMI
-11.66
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.48,"chartHeight":16.680555306461,"year":2017,"ID_NOTATION":"9246240"},"2018":{"performance":-11.66,"chartHeight":20.485008138519,"year":2018,"ID_NOTATION":"9246240"},"2019":{"performance":15.99,"chartHeight":22.076199805297,"year":2019,"ID_NOTATION":"9246240"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.01,"chartHeight":20.195991959552,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.04.2019 14:17:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AG Growth Internatio 60.89 0.89% 0.54 38775 60.55 59.99 61.31 600 62.00 62.00 600 0.41% 30.11%
ALLIED PROP.REAL EST 47.88 1.31% 0.62 130426 47.27 47.24 48.04 600 48.78 48.78 900 -1.01% 8.03%
ALTUS GROUP LTD 27.41 1.14% 0.31 72352 27.11 27.11 27.64 1200 39.50 39.50 1300 4.90% 15.80%
APHRIA INC. 10.25 -2.10% -0.22 5893510 10.80 10.08 10.80 18900 10.35 10.35 17600 -21.46% 30.57%
ARC Resources 9.28 -0.64% -0.06 862931 9.32 9.12 9.39 6600 9.25 9.25 6500 -0.75% 14.57%
ARITZIA INC.SUB.VTG. 18.84 0.86% 0.16 256091 18.70 18.47 18.98 400 18.90 18.90 600 1.34% 14.88%
ARTIS REAL EST.INV.T 10.64 0.76% 0.08 344043 10.56 10.55 10.65 3100 10.55 10.55 2800 -3.01% 15.15%
ATCO 46.91 1.71% 0.79 168427 46.32 46.29 46.91 100 46.18 46.18 100 0.82% 21.50%
ATS Automation Tooli 20.65 -0.86% -0.18 333719 21.01 20.51 21.05 100 21.00 21.00 100 1.23% 43.50%
Aecon Group 17.05 0.18% 0.03 284892 17.00 16.86 17.17 3100 16.78 16.78 2400 -3.89% -3.18%
Agnico Eagle Mines 54.06 -0.86% -0.47 1077662 54.67 53.64 54.84 100 53.75 54.50 200 -4.61% -1.89%
Air Canada 32.59 1.09% 0.35 522743 32.19 32.00 32.68 2700 32.77 32.77 3300 -0.61% 25.54%
Alacer Gold 3.47 -1.14% -0.04 233497 3.49 3.46 3.61 1000 3.40 3.40 200 -2.53% 37.70%
Alamos Gold 6.26 -1.26% -0.08 1105048 6.37 6.26 6.52 1500 6.27 6.27 500 -6.29% 27.49%
Alaris Royalty 18.72 3.08% 0.56 490984 18.52 18.46 19.25 4000 18.72 18.72 4200 -9.26% 10.18%
Algonquin Power & Ut 15.33 0.07% 0.01 751757 15.34 15.28 15.41 7800 15.46 15.46 30000 - 11.65%
Alimentation Couche- 79.09 0.52% 0.41 1131527 78.75 78.71 79.25 1100 79.00 79.00 1100 -2.06% 16.46%
AltaGas 17.91 -0.83% -0.15 649676 18.07 17.89 18.07 4500 17.90 17.90 4000 -2.40% 28.85%
Aurora Cannabis 12.03 0.67% 0.08 8745133 12.14 11.95 12.20 59700 12.01 12.01 48300 1.52% 77.43%
B2Gold Co. 3.62 -0.28% -0.01 2598669 3.63 3.59 3.71 7100 3.63 3.63 12100 -1.63% -9.27%
BADGER DAYLIGHTING L 43.49 1.21% 0.52 131128 42.97 42.62 43.60 300 43.80 43.80 500 1.61% 34.85%
BCE 60.81 0.50% 0.30 1122140 60.37 60.07 60.84 8300 60.10 60.10 6600 1.00% 12.76%
BOARDWALK REAL EST. 39.51 0.84% 0.33 35200 39.18 39.03 39.52 100 39.18 39.74 700 -1.84% 4.50%
BOYD GROUP INC.FD TR 147.53 -0.05% -0.08 40142 147.59 147.25 148.88 100 147.30 148.00 100 -2.12% 30.62%
BROOKFIELD BUSIN. PA 53.02 0.00% 0.00 60846 53.09 52.80 53.40 700 52.90 53.25 2000 -0.21% 27.51%
BROOKFIELD PROP.PART 27.98 0.61% 0.17 299829 27.97 27.77 28.11 3500 28.25 28.25 3700 -1.06% 27.07%
BRP 41.31 0.44% 0.18 272044 41.13 39.94 41.32 200 41.30 41.30 200 0.41% 16.89%
Bank of Montreal 105.50 0.29% 0.31 1195797 105.08 105.08 105.73 3500 105.21 105.21 3500 2.89% 18.29%
Bank of Nova Scotia 73.16 0.43% 0.31 2012319 72.86 72.83 73.28 5600 73.07 73.07 4500 2.67% 7.51%
Barrick Gold Co. 17.70 0.34% 0.06 4060338 17.64 17.55 18.04 1600 17.68 17.68 1400 -1.39% -3.96%
Bausch Health Compan 30.98 0.68% 0.21 1020694 30.91 30.36 31.19 800 31.28 31.28 1000 -10.82% 22.69%
Baytex Energy 2.80 -1.75% -0.05 3016015 2.83 2.76 2.87 18200 2.84 2.84 28000 -1.41% 16.18%
Birchcliff Energy 3.61 -1.37% -0.05 444321 3.66 3.57 3.66 1000 3.67 3.67 5500 -6.48% 18.75%
BlackBerry 12.34 0.49% 0.06 1181617 12.31 12.11 12.35 3300 12.36 12.36 3000 -1.36% 27.09%
Bombardier 2.74 3.40% 0.09 5561406 2.66 2.64 2.74 44300 2.72 2.72 41300 0.37% 34.98%
Boralex 18.67 -0.16% -0.03 305498 18.80 18.43 18.80 500 19.05 19.05 500 -0.21% 10.87%
Brookfield Asset Mgm 64.32 1.28% 0.81 906180 63.65 63.59 64.37 5000 64.32 64.32 3200 2.16% 22.94%
Brookfield Infrastr. 55.38 -0.02% -0.01 382524 55.63 55.22 55.70 400 55.20 55.20 300 0.84% 17.45%
Brookfield Renewable 42.20 0.38% 0.16 94562 42.12 41.94 42.20 2400 42.00 42.00 2000 0.36% 19.38%
CAE 30.74 1.49% 0.45 362945 30.31 30.20 30.74 500 30.74 30.74 900 0.99% 22.52%
CANFOR CORP. 13.96 1.97% 0.27 349480 13.73 13.61 14.03 1700 14.00 14.00 500 -0.92% -15.55%
CCL Industries 56.12 1.04% 0.58 201401 55.55 55.11 56.12 400 56.12 56.12 500 2.04% 12.11%
CDN APARTMENT PROP. 48.58 0.91% 0.44 271801 48.11 48.05 48.65 5500 48.30 48.30 3600 -2.10% 9.66%
CES Energy Solutions 2.75 -0.36% -0.01 280201 2.75 2.74 2.79 100 2.77 2.77 10000 -5.82% -12.70%
CGI Group 95.01 0.96% 0.90 438068 94.45 94.03 95.01 100 95.01 95.01 200 2.77% 13.78%
CHARTWELL RETIREM.RE 14.58 0.14% 0.02 228638 14.59 14.43 14.64 13500 14.25 14.25 8300 -3.32% 6.66%
CHEMTRADE LOGIST.I.T 9.10 3.06% 0.27 749448 8.89 8.88 9.10 10400 9.24 9.24 11400 2.13% -13.17%
CHOICE PROPERTIES RE 13.81 1.02% 0.14 210814 13.69 13.69 13.83 2600 13.75 13.75 1900 -3.02% 19.88%
CHORUS AVIAT.(VOT.+V 7.33 0.96% 0.07 147002 7.25 7.25 7.34 3600 7.35 7.35 6800 1.66% 29.96%
CI Financial Co. 18.90 0.21% 0.04 378582 18.83 18.78 18.99 1300 18.90 18.90 1600 1.34% 9.38%
COLLIERS INTL GRP IN 92.56 0.27% 0.25 35863 92.26 91.88 93.00 800 91.30 95.00 100 1.05% 22.94%
COMINAR REAL EST.INV 11.53 0.09% 0.01 152339 11.51 11.50 11.57 2200 11.53 11.53 3000 -3.68% 2.95%
CROMBIE REIT TR.UTS 14.31 0.77% 0.11 82059 14.21 14.15 14.34 1900 14.11 14.11 1100 -0.49% 14.30%
CRONOS GRP INC. 21.11 -0.80% -0.17 1295913 22.33 20.97 22.91 5600 21.08 21.08 4900 -6.34% 46.80%
Cameco Co. 15.78 0.45% 0.07 575363 15.69 15.51 15.88 2900 15.65 15.65 1500 -1.25% 1.94%
Canada Goose Hldgs 70.49 0.07% 0.05 439877 70.13 69.35 70.86 300 70.22 70.22 1000 6.59% 18.11%
Canadian Imperial Bk 110.99 0.10% 0.11 1128454 110.76 110.62 111.11 2600 111.08 111.08 2600 1.59% 9.16%
Canadian National Ra 125.40 0.90% 1.12 1148354 124.58 124.56 125.94 3200 126.10 126.10 3200 3.89% 24.02%
Canadian Natural Res 41.94 0.33% 0.14 3439510 41.83 41.50 42.00 5100 41.90 41.90 5000 5.94% 27.32%
Canadian Pacific Rai 289.99 1.08% 3.09 280779 287.07 287.07 290.38 500 288.99 288.99 500 2.65% 19.71%
Canadian Tire 149.55 1.01% 1.49 182395 147.96 147.55 149.55 300 148.05 148.05 300 2.57% 4.77%
Canadian Utilities 37.17 0.11% 0.04 185229 37.07 36.99 37.23 200 36.99 36.99 200 0.95% 18.68%
Canadian Western Ban 29.64 1.16% 0.34 262531 29.29 29.14 29.67 1500 29.94 29.94 2800 4.22% 13.82%
CannTrust Holdings 9.42 -2.48% -0.24 1071476 9.85 9.36 9.94 32700 9.05 9.05 20700 0.21% 43.38%
Canopy Growth 59.64 4.43% 2.53 5259853 61.66 59.14 63.85 15900 60.88 60.88 15700 11.58% 62.91%
Capital Power 31.28 0.13% 0.04 122956 31.31 31.20 31.46 900 31.20 31.20 800 -0.35% 17.64%
Cargojet 80.27 3.13% 2.44 44267 78.16 77.65 80.48 100 80.00 80.50 200 3.75% 13.39%
Cascades 7.92 -3.06% -0.25 509822 8.10 7.55 8.10 1300 8.00 8.00 1900 -6.71% -22.58%
Celestica 11.71 -0.51% -0.06 72410 11.76 11.65 11.78 1500 11.60 11.60 1000 0.69% -2.09%
Cenovus Energy 13.50 -0.44% -0.06 3880008 13.58 13.41 13.65 22200 12.92 12.92 22000 2.35% 40.62%
Centerra Gold 7.04 -0.42% -0.03 277782 7.04 6.97 7.17 1100 6.93 6.93 800 -2.76% 20.14%
Cineplex 24.35 1.04% 0.25 211027 24.10 24.04 24.46 900 24.40 24.40 800 0.91% -4.28%
Cogeco Cable 90.50 0.76% 0.68 75339 89.82 89.51 90.67 1000 88.07 91.00 300 1.80% 37.58%
Constellation Softwa 1181.49 1.19% 13.94 25626 1167.77 1161.58 1181.49 100 1160.00 1190.00 100 -0.67% 35.20%
Cott Co. 19.92 0.76% 0.15 292374 19.80 19.73 20.03 3000 18.75 18.75 2600 0.35% 4.79%
Crescent Point Energ 5.48 -1.79% -0.10 5826457 5.57 5.41 5.62 19100 5.55 5.55 16700 2.24% 32.37%
DREAM GL.REAL EST.I. 13.85 0.36% 0.05 301564 13.80 13.74 13.87 4600 13.96 13.96 4900 -2.26% 16.39%
DREAM INDUSTR.R.E.I. 11.51 0.88% 0.10 333997 11.40 11.40 11.52 2700 11.54 11.54 8600 -3.68% 20.90%
DREAM OFFICE R.E.I. 23.56 0.38% 0.09 58265 23.48 23.42 23.59 5000 23.42 23.42 100 -2.60% 5.70%
Descartes Systems Gr 50.40 0.02% 0.01 70978 50.99 49.94 50.99 100 49.90 51.00 500 0.46% 39.88%
Detour Gold Co. 11.72 -0.17% -0.02 673579 11.73 11.63 11.95 400 11.61 11.61 300 -4.17% 1.65%
Dollarama 40.16 3.32% 1.29 1050661 38.86 38.86 40.20 10000 40.50 40.50 14500 3.48% 23.68%
ECN CAPITAL CORP. 4.15 -1.43% -0.06 350345 4.21 4.11 4.22 200 4.15 4.15 400 -1.43% 20.29%
ELEMENT FLEET MGMT C 8.19 -0.12% -0.01 523503 8.17 8.10 8.27 200 8.25 8.25 4000 1.61% 18.52%
ENGHOUSE SYSTEMS LTD 32.62 0.22% 0.07 24190 32.36 32.30 32.72 400 32.25 32.75 500 -0.37% -1.76%
ERO COPPER CORP. 17.86 10.52% 1.70 284593 16.23 16.23 17.89 500 18.00 18.00 5000 9.57% 82.06%
EXCHANGE INCOME CORP 34.78 0.72% 0.25 48582 34.54 34.25 34.80 900 34.80 34.80 3900 -0.06% 23.07%
EXTENDICARE INC. 7.49 0.54% 0.04 206298 7.43 7.37 7.50 2200 7.53 7.53 3800 -0.53% 17.95%
Eldorado Gold 5.72 -0.87% -0.05 619881 5.81 5.66 5.96 700 5.74 5.74 6400 -6.23% 43.00%
Emera 50.54 -0.18% -0.09 355172 50.60 50.41 50.76 1700 50.60 50.60 1800 0.46% 15.63%
Empire Co. 29.73 1.19% 0.35 495801 29.35 29.25 30.00 1000 29.40 30.03 300 -1.56% 3.12%
EnCana Co. 9.70 0.41% 0.04 5243262 9.70 9.59 9.78 10500 9.93 9.93 14000 1.36% 23.10%
Enbridge 49.79 0.55% 0.27 5073445 49.66 49.39 49.81 5100 49.82 49.82 5500 0.28% 17.40%
Endeavour Mining 19.32 -0.10% -0.02 217624 19.25 19.20 19.86 300 18.83 19.55 2500 -1.28% -13.52%
Enerflex 19.33 0.00% 0.00 93161 19.33 19.18 19.45 1300 15.00 15.00 1000 -1.23% 20.96%
Enerplus 12.00 1.27% 0.15 757932 11.89 11.82 12.09 5000 12.40 12.40 5000 - 12.99%
Ensign Energyrvices 5.90 0.34% 0.02 86989 5.89 5.86 5.96 500 5.95 5.95 100 1.37% 23.17%
FIRSTSERVICE (NEW) S 116.73 1.33% 1.53 25232 115.44 115.00 117.17 100 111.06 121.00 400 -0.87% 24.59%
Fairfax Financial 631.04 0.01% 0.07 24578 630.00 620.45 631.04 100 614.00 638.35 100 2.28% 5.00%
Finning Internationa 24.27 0.37% 0.09 230770 24.13 24.02 24.37 2400 24.50 24.50 3300 1.00% 1.97%
First Capital Realty 20.72 0.48% 0.10 394893 20.62 20.58 20.78 100 20.69 20.69 100 -1.10% 9.92%
First Majestic Silve 8.11 0.62% 0.05 456945 8.07 8.04 8.26 300 8.04 8.04 200 -3.91% 1.12%
First Quantum Minera 15.93 -2.63% -0.43 2403439 16.24 15.81 16.35 2300 15.83 15.83 400 0.95% 44.29%
Fortis 49.90 -0.04% -0.02 1113899 49.96 49.84 50.19 4900 49.99 49.99 5300 0.16% 9.65%
Fortuna Silver Mines 4.08 -3.32% -0.14 366098 4.24 4.06 4.29 300 4.25 4.25 700 -10.13% -18.40%
Franco-Nevada Co. 95.21 -0.09% -0.09 457390 95.53 94.10 95.71 100 94.80 96.43 100 -4.47% -0.54%
Freehold Royalties 9.38 -0.21% -0.02 240994 9.43 9.35 9.55 2000 9.40 9.40 100 -1.78% 13.42%
GRANITE REIT UTS 62.70 1.00% 0.62 169916 61.99 61.99 62.79 900 62.95 62.95 2000 -1.15% 17.83%
GREAT CANADIAN GAMIN 52.31 0.40% 0.21 243276 51.95 51.70 53.04 1700 48.55 48.55 1100 6.36% 9.28%
Genworth MI Canada 41.84 1.48% 0.61 145015 41.30 40.95 41.87 100 41.84 41.84 100 2.85% 4.08%
Gibson Energy 23.33 -0.68% -0.16 201398 23.48 23.30 23.58 1400 23.35 23.35 500 -0.55% 24.89%
Gildan Activewear 49.79 0.59% 0.29 347687 49.58 49.40 49.81 800 46.90 46.90 800 1.32% 20.15%
Gran Tierra Energy 3.19 0.31% 0.01 332119 3.19 3.16 3.23 400 3.22 3.22 10100 -5.90% 7.05%
Great-West Lifeco 34.38 1.36% 0.46 1337603 33.84 33.84 34.38 2500 34.00 34.00 1900 4.47% 22.00%
H+R REAL EST.INV.UTS 23.13 0.96% 0.22 270604 22.95 22.86 23.13 2100 22.95 22.95 2100 -2.12% 12.01%
HEXO 8.99 1.58% 0.14 5957426 9.20 8.75 9.27 89800 9.22 9.22 83200 8.97% 90.87%
Home Capital Group 17.45 -0.11% -0.02 139044 17.35 17.35 17.62 200 17.45 17.45 200 4.18% 21.18%
HudBay Minerals 9.71 -3.96% -0.40 1106576 10.05 9.69 10.07 1200 9.64 9.64 1200 -1.72% 50.31%
Hudsons Bay 7.62 1.06% 0.08 168171 7.53 7.41 7.68 200 7.60 7.73 900 -1.80% 4.53%
Husky Energy 14.49 1.68% 0.24 1234767 14.35 14.26 14.60 9800 14.62 14.62 9900 0.76% 2.69%
Hydro One 21.47 -0.60% -0.13 1106831 21.59 21.37 21.60 1900 21.36 21.36 1700 2.24% 6.02%
IGM Financial 36.58 0.16% 0.06 164638 36.46 36.39 36.66 100 36.94 36.94 100 2.64% 17.89%
INTERFOR CORP. 16.11 2.16% 0.34 150592 15.79 15.67 16.16 200 16.03 16.43 700 0.50% 11.72%
Iamgold Co. 4.09 -2.15% -0.09 908555 4.19 4.07 4.26 900 4.10 4.10 300 -9.51% -18.36%
Imperial Oil 39.38 0.10% 0.04 657235 39.42 38.93 39.57 1800 38.50 38.50 1300 1.68% 13.85%
Industrial All. Ins. 54.01 1.22% 0.65 250562 53.18 53.08 54.07 200 52.60 52.60 200 4.73% 23.96%
Innergex Renewable E 14.30 1.35% 0.19 199712 14.16 14.16 14.30 3600 14.15 14.15 700 0.14% 14.04%
Intact Financial Co. 111.07 0.23% 0.26 175212 111.28 110.70 111.74 600 111.25 111.25 10000 0.42% 11.98%
Inter Pipeline 22.34 0.27% 0.06 4382108 22.33 22.25 22.39 17800 22.25 22.25 22000 0.31% 15.51%
Interrent Real Estat 13.62 1.34% 0.18 121360 13.45 13.44 13.65 200 13.61 13.61 200 -2.85% 4.37%
Intertape Polymer Gr 18.59 1.09% 0.20 129278 18.40 18.30 18.61 1000 18.69 18.69 1000 1.97% 9.87%
Ivanhoe Mines 3.06 -1.61% -0.05 705752 3.08 3.02 3.10 19000 3.02 3.02 5000 0.66% 29.11%
KILLAM APARTMENT REI 19.05 0.79% 0.15 371717 18.92 18.76 19.05 2900 19.24 19.24 2500 -1.60% 19.51%
Kelt Exploration 5.63 -1.05% -0.06 593057 5.71 5.56 5.75 3800 5.64 5.64 1600 -3.26% 21.34%
Keyera Co. 32.30 0.44% 0.14 305546 32.23 32.03 32.30 2200 32.62 32.62 4300 -1.22% 25.15%
Kinaxis 75.67 -1.92% -1.48 62224 77.03 75.35 77.15 1000 75.00 75.00 300 -2.99% 14.83%
Kinross Gold Co. 4.33 -3.35% -0.15 3258278 4.50 4.30 4.50 16200 4.30 4.30 2700 -6.88% -1.59%
Kirkland Lake Gold 41.94 -1.01% -0.43 622327 42.30 41.45 42.81 1200 41.24 41.24 1200 -0.62% 17.81%
Knight Therapeutics 7.36 0.82% 0.06 121696 7.30 7.27 7.36 17100 7.01 7.01 16800 -0.41% -4.29%
Labrador Iron Ore Ro 31.77 1.96% 0.61 168976 31.09 31.09 31.86 1600 31.75 31.75 1900 -0.75% 31.06%
Laurentian Bank of C 41.76 -0.10% -0.04 123983 41.80 41.75 41.98 2000 41.95 41.95 3900 1.26% 9.69%
Linamar 53.09 1.45% 0.76 199660 52.39 52.39 53.30 100 53.00 53.00 100 5.42% 17.20%
Loblaw Companies 66.36 0.77% 0.51 524776 65.94 65.76 66.41 1300 66.82 66.82 1500 -0.27% 8.59%
Lundin Mining Co. 7.70 -3.02% -0.24 2018307 7.79 7.66 7.87 2800 7.65 7.65 2400 15.27% 36.52%
MEG Energy Co. 6.47 0.78% 0.05 2209691 6.45 6.37 6.50 14400 6.69 6.69 18000 5.72% -16.08%
MORNEAU SHEPELL 27.52 0.36% 0.10 39581 27.42 27.21 27.64 2000 28.00 28.00 4300 0.22% 9.90%
MTY Food Group 55.61 1.65% 0.90 52130 54.69 54.25 55.70 300 54.80 55.75 1000 3.38% -8.29%
Mag Silver 12.27 -1.68% -0.21 145425 12.46 12.14 12.55 3500 12.10 12.10 100 -8.84% 22.70%
Magna International 75.91 1.89% 1.41 1066592 74.60 74.40 76.00 1500 76.11 76.11 1700 6.51% 22.49%
Manulife Financial C 24.64 -0.36% -0.09 4820448 24.60 24.60 24.84 9900 24.50 24.50 7900 2.67% 27.21%
Maple Leaf Foods 30.59 -0.49% -0.15 92466 30.67 30.32 30.76 300 30.80 30.80 300 1.32% 11.93%
Martinrea Internatio 13.85 3.67% 0.49 182396 13.40 13.40 13.87 300 13.65 13.87 900 6.70% 27.53%
Methanex Co. 77.94 0.96% 0.74 189336 77.01 76.54 77.96 100 78.60 78.60 100 0.05% 18.70%
Metro 49.25 -0.81% -0.40 625532 49.88 49.03 49.93 1000 49.50 49.50 2600 -1.97% 4.03%
Mullen Group 12.02 0.50% 0.06 183872 11.98 11.84 12.09 100 12.08 12.08 1500 -3.14% -1.56%
NFI Group 31.83 -1.85% -0.60 210388 32.41 31.43 32.41 1300 31.83 31.83 1200 -5.04% -6.49%
NORTH WEST CO. (VV,+ 28.57 -0.42% -0.12 127524 28.66 28.57 28.85 100 28.82 28.82 200 -0.03% -9.07%
NORTHVIEW APARTM.REI 28.11 1.59% 0.44 67982 27.79 27.57 28.11 3000 27.99 27.99 1600 -1.16% 14.83%
NORTHWEST HEALTHC. P 11.43 0.79% 0.09 158760 11.35 11.33 11.45 4400 11.40 11.40 4300 -1.21% 20.57%
NUTRIEN LTD 72.36 0.60% 0.43 781464 71.55 71.55 72.39 4500 71.67 71.67 1500 3.70% 12.85%
National Bank of Can 63.31 0.56% 0.35 1249482 63.09 63.02 63.50 4000 62.51 62.51 3800 2.18% 12.95%
New Gold 1.15 -2.54% -0.03 312578 1.15 1.15 1.19 3100 1.17 1.17 18400 -5.74% 9.52%
NexGen Energy 2.17 0.00% 0.00 314295 2.16 2.14 2.19 5000 2.16 2.16 2000 -7.26% -9.96%
Norbord 33.34 0.91% 0.30 236305 32.99 32.81 33.42 1100 33.28 33.28 500 -2.20% -8.15%
Northland Power 23.81 1.19% 0.28 503434 23.54 23.54 23.88 6600 23.77 23.77 3000 -0.33% 9.72%
NovaGold Resources 5.51 -0.72% -0.04 92806 5.54 5.48 5.59 100 5.51 5.70 200 -4.34% 1.66%
Nuvista Energy 4.83 -0.41% -0.02 623959 4.88 4.78 4.91 700 4.91 4.91 300 -1.43% 18.38%
OceanaGold Co. 3.97 0.00% 0.00 1429619 3.94 3.91 4.08 2000 3.98 4.08 8800 -2.46% -20.28%
Onex Co. 79.90 0.88% 0.70 105221 79.32 79.00 79.90 200 78.75 79.90 200 3.58% 7.46%
Open Text Co. 51.00 0.51% 0.26 587377 50.70 50.19 51.00 1300 49.75 49.75 1200 -1.14% 14.61%
Osisko Gold Royaltie 14.75 -0.61% -0.09 254413 14.81 14.72 15.00 600 14.75 14.78 200 -1.60% 23.22%
PREMIUM BRANDS HLDGS 74.99 0.11% 0.08 141451 74.70 74.10 75.10 1100 74.00 74.00 800 -3.30% 0.17%
Pan American Silver 16.94 -1.57% -0.27 335228 17.19 16.92 17.39 300 16.80 17.19 4000 -4.46% -15.00%
Parex Resources 22.30 -0.09% -0.02 376605 22.33 22.21 22.49 1300 22.21 22.21 400 2.06% 36.39%
Parkland Fuel 39.73 0.91% 0.36 530515 39.32 38.83 40.09 400 40.00 40.00 900 0.03% 12.42%
Pason Systems 20.06 0.40% 0.08 82133 19.98 19.97 20.36 200 20.10 20.65 200 -1.52% 9.68%
Pembina Pipeline Co. 49.95 0.42% 0.21 866051 49.90 49.77 50.01 13600 49.47 49.47 6100 -0.22% 23.30%
Peyto Explorat. & De 6.73 0.30% 0.02 1304194 6.92 6.70 7.08 1300 6.90 6.90 1700 -2.18% -4.94%
Power Financial Co. 33.20 0.27% 0.09 724036 33.07 32.92 33.27 2600 32.25 32.25 2600 3.04% 28.53%
Power oration of Can 32.60 1.43% 0.46 2236395 32.00 31.99 32.60 1700 32.23 32.23 1500 3.10% 32.90%
PrairieSky Royalty 19.03 -1.09% -0.21 228550 19.24 18.99 19.46 500 18.98 18.98 300 -0.21% 7.70%
Precision Drilling C 3.84 3.50% 0.13 1488205 3.71 3.65 3.84 8900 3.85 3.85 4800 5.79% 62.03%
Pretium Resources 10.50 -2.14% -0.23 346868 10.69 10.46 10.90 1200 10.19 10.19 300 -5.32% -9.25%
Quebecor 33.09 0.46% 0.15 379301 32.90 32.80 33.24 200 33.50 33.50 400 1.60% 15.14%
RESTAURANT BRANDS IN 90.84 2.44% 2.16 616812 88.96 88.93 90.91 4200 94.50 94.50 5300 2.86% 27.37%
RICHELIEU HARDWARE 20.84 -0.29% -0.06 71780 20.88 20.65 21.00 400 20.80 21.00 600 -2.98% -8.15%
Riocan Real Estate I 25.95 0.78% 0.20 368528 25.78 25.75 26.08 2100