16.11.2018 22:56:05
S+P/TSX COMPOSITE
15155.50
CAD
10.62
0.07%
16.11.2018 22:20
 
Chart
Kursdaten
Kurs 15155.50 Eröffnung 15082.92
Diff. absolut 10.62 Tages-Hoch 15170.29
Diff. % 0.07 % Tages-Tief 15082.92
Volumen 285188756 Umsatz -
Schlusskurs vom 15.11.2018 15144.88 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 16.11.2018 / 22:20
Währung CAD Aktualisierungsstand 16.11.2018 / 22:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -6.57% 16586.5 14639.7
1 Woche -1.38% 15304.0 15046.8
1 Monat -1.72% 15579.8 14639.7
3 Monate -6.21% 16475.3 14639.7
6 Monate -5.92% 16586.5 14639.7
1 Jahr -4.62% 16586.5 14639.7
3 Jahre 15.83% 16586.5 11531.2
Benchmark:
18.32
SMI
5.48
13
SMI
-5.58
SMI
-6.57
-5.06
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":-6.57,"chartHeight":18.386496455425,"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":-5.06,"chartHeight":17.011453167004,"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":-9.22,"chartHeight":20.170733696098,"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":-12.21,"chartHeight":21.649678454916,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.11.2018 22:56:05
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2018
aufsteigend sortieren
absteigend sortieren
ALLIED PROP.REAL EST 43.89 0.11% 0.05 273960 43.69 43.69 44.02 600 43.75 43.90 1000 0.80% 4.18%
ALTUS GROUP LTD 24.17 2.11% 0.50 65822 23.54 23.53 24.19 100 24.10 24.18 100 -10.34% -35.91%
APHRIA INC. 12.69 -6.35% -0.86 3812989 13.37 12.56 13.49 1000 12.68 12.69 800 -18.08% -27.54%
ARC Resources 10.69 0.75% 0.08 1721384 10.63 10.31 10.71 700 10.62 10.70 400 -10.99% -28.07%
ARTIS REAL EST.INV.T 10.11 0.50% 0.05 401205 10.00 9.95 10.13 400 10.07 10.13 500 -1.85% -28.65%
ATCO 39.80 0.71% 0.28 523773 39.45 39.44 40.04 100 39.66 39.87 100 0.53% -12.18%
ATS Automation Tooli 17.12 -0.81% -0.14 350506 17.14 16.49 17.31 1200 17.10 17.19 300 -3.52% 11.00%
Advantage Oil & Gas 3.17 -1.55% -0.05 1735684 3.24 3.16 3.32 4000 3.17 3.19 42800 - -40.37%
Aecon Group 19.03 0.11% 0.02 373819 18.95 18.90 19.14 200 18.95 19.10 5500 -3.36% -4.66%
Agnico Eagle Mines 47.38 1.85% 0.86 596215 47.28 46.90 47.78 200 47.19 47.49 200 -0.68% -19.85%
Air Canada 25.51 -1.70% -0.44 1263365 25.88 25.28 25.94 800 25.51 25.54 300 -2.44% 0.27%
Alacer Gold 2.14 -2.28% -0.05 775266 2.21 2.14 2.21 24300 2.13 2.18 2900 0.46% -1.79%
Alamos Gold 4.80 2.35% 0.11 613151 4.71 4.71 4.90 900 4.77 4.80 100 -6.20% -42.74%
Alaris Royalty 17.51 0.57% 0.10 128552 17.41 17.41 17.59 2900 17.42 17.54 2600 -3.49% -15.77%
Algonquin Power & Ut 13.88 -1.21% -0.17 884591 14.00 13.81 14.02 1000 13.82 13.92 300 1.74% -0.07%
Alimentation Couche- 65.64 0.00% 0.00 1786479 65.06 64.75 66.06 100 65.59 65.66 100 -0.74% 0.08%
AltaGas 15.75 1.09% 0.17 1395982 15.63 15.50 15.77 5000 15.72 15.77 1300 0.39% -45.56%
Aurora Cannabis 8.39 -4.11% -0.36 13140360 8.59 8.27 8.77 26800 8.37 8.39 10800 -11.97% -8.85%
B2Gold Co. 3.43 3.31% 0.11 2092743 3.39 3.38 3.45 31000 3.41 3.44 23400 -2.35% -14.43%
BADGER DAYLIGHTING L 31.10 5.00% 1.48 225803 29.50 29.35 31.30 200 31.00 31.22 700 8.02% 8.98%
BCE 55.24 0.80% 0.44 1530980 54.84 54.66 55.38 500 55.20 55.29 500 1.52% -9.24%
BOARDWALK REAL EST. 43.88 -1.88% -0.84 144561 43.87 43.36 44.69 100 43.69 43.96 100 -8.92% 3.78%
BOYD GROUP INC.FD TR 109.63 -4.63% -5.32 61064 113.96 109.59 114.88 500 109.62 110.20 5000 -1.95% 13.94%
BROOKFIELD BUSIN. PA 48.86 -0.02% -0.01 27370 48.86 48.12 49.19 100 48.75 48.98 100 -1.55% 12.89%
BROOKFIELD PROP.PART 24.33 -0.41% -0.10 1241461 24.43 24.06 24.43 200 24.21 24.39 200 -3.09% -12.28%
BRP 48.11 -1.09% -0.53 137159 48.00 45.75 48.70 100 48.03 48.32 100 -6.05% 4.58%
Bank of Montreal 99.05 -0.33% -0.33 836659 98.97 98.39 99.17 300 99.02 99.20 100 -0.08% -1.20%
Bank of Nova Scotia 70.97 -0.17% -0.12 1289246 70.65 70.55 71.07 400 70.90 71.02 300 -0.57% -12.36%
Barrick Gold Co. 17.15 0.29% 0.05 2659085 17.30 17.13 17.48 500 17.14 17.16 400 -1.10% -5.94%
Bausch Health Compan 33.32 -1.51% -0.51 709857 33.56 33.03 34.19 300 33.20 33.52 200 -5.82% 29.12%
Baytex Energy 2.60 6.12% 0.15 7821821 2.50 2.43 2.61 2000 2.59 2.60 10000 -10.91% -35.01%
Birchcliff Energy 3.94 -1.00% -0.04 660149 4.01 3.90 4.08 12000 3.94 4.00 900 -7.01% -9.55%
BlackBerry 11.82 1.46% 0.17 1746839 11.70 11.61 11.98 1500 11.80 11.84 1000 -7.47% -17.02%
Bombardier 1.67 -20.10% -0.42 72892516 2.01 1.58 2.05 141500 1.67 1.69 80000 -13.28% -31.02%
Boralex 17.21 0.64% 0.11 133818 17.08 17.04 17.28 300 17.13 17.28 300 -2.29% -27.23%
Brookfield Asset Mgm 57.73 -0.26% -0.15 576664 57.47 57.34 57.77 100 57.65 57.75 700 6.12% 5.77%
Brookfield Infrastr. 53.02 -0.04% -0.02 172438 52.90 52.34 53.22 100 52.77 53.04 700 0.28% -5.92%
Brookfield Renewable 36.49 0.47% 0.17 144122 36.43 36.27 36.57 200 36.32 36.55 100 -3.15% -17.10%
CAE 26.17 -1.10% -0.29 503526 26.30 26.08 26.44 1200 26.16 26.26 100 9.16% 13.32%
CANFOR CORP. 18.35 1.89% 0.34 1227089 18.28 17.61 18.76 800 18.29 18.40 700 -8.44% -27.32%
CCL Industries 53.91 0.96% 0.51 213695 53.04 53.00 54.06 100 53.88 53.96 100 0.39% -8.06%
CDN APARTMENT PROP. 46.59 -0.34% -0.16 344281 46.57 46.44 46.89 500 46.56 46.60 100 -1.48% 25.27%
CES Energy Solutions 3.26 0.62% 0.02 698415 3.25 3.24 3.37 100 3.22 3.30 1100 -4.99% -50.38%
CGI Group 82.87 1.63% 1.33 585623 81.05 80.68 82.97 5100 82.65 82.95 200 -0.79% 19.39%
CHARTWELL RETIRE UN 14.78 0.54% 0.08 152080 14.65 14.65 14.88 5300 14.72 14.79 1300 0.27% -9.59%
CHEMTRADE LOGIST.I.T 11.74 4.45% 0.50 336429 11.20 11.08 11.90 500 11.54 11.81 400 -8.54% -42.06%
CHOICE PROPERTIES RE 12.17 -0.90% -0.11 244768 12.27 12.12 12.27 1700 12.13 12.23 500 0.49% -8.01%
CHORUS AVIAT.(VOT.+V 6.64 -2.06% -0.14 505275 6.83 6.53 6.83 1300 6.61 6.68 8400 -3.69% -29.74%
CI Financial Co. 19.96 -0.15% -0.03 402843 19.91 19.84 20.11 1400 19.90 20.00 300 1.52% -32.85%
COLLIERS INTL GRP IN 82.01 0.06% 0.05 338733 81.45 80.41 82.21 100 81.84 82.25 100 -8.37% 8.03%
COMINAR REAL EST.INV 10.92 0.46% 0.05 258426 10.85 10.85 10.98 100 10.90 10.96 2100 -3.29% -24.51%
CROMBIE REIT TR.UTS 13.37 0.75% 0.10 46072 13.21 13.21 13.38 200 13.32 13.38 1600 -0.75% -3.84%
Cameco Co. 15.69 0.26% 0.04 1069613 15.51 15.50 15.84 300 15.68 15.75 500 -2.31% 34.80%
Canada Goose Hldgs 92.18 2.55% 2.29 755270 89.01 88.21 93.97 200 91.54 92.25 1000 13.48% 126.37%
Canadian Imperial Bk 114.28 -0.37% -0.43 641804 114.25 113.73 114.51 200 114.28 114.39 500 -0.83% -6.39%
Canadian National Ra 112.80 0.42% 0.47 767135 112.09 111.88 113.58 100 112.60 113.00 200 -0.73% 8.37%
Canadian Natural Res 35.70 -0.14% -0.05 2277454 35.93 35.19 36.05 500 35.65 35.75 3700 -6.36% -20.41%
Canadian Pacific Rai 275.90 -0.05% -0.13 237182 275.80 274.07 278.50 100 275.90 276.83 100 0.61% 20.19%
Canadian Tire 152.68 -0.01% -0.02 249275 152.24 151.00 153.16 100 152.43 153.16 100 -8.07% -6.83%
Canadian Utilities 31.44 0.19% 0.06 263975 31.36 31.25 31.51 4500 31.35 31.49 2400 -0.35% -16.12%
Canadian Western Ban 30.73 1.22% 0.37 142919 30.40 30.26 30.76 1000 30.73 30.77 200 -7.78% -22.65%
Canopy Growth 46.32 -0.26% -0.12 3062056 46.02 45.45 47.60 1000 46.30 46.38 1200 -17.07% 56.15%
Capital Power 26.95 -0.19% -0.05 255575 27.01 26.79 27.16 500 26.92 27.02 1200 2.86% 10.25%
Cascades 11.10 -0.18% -0.02 308530 11.06 10.98 11.38 600 11.10 11.19 100 2.30% -18.36%
Celestica 13.33 2.07% 0.27 286181 13.04 12.94 13.44 300 13.23 13.37 300 -7.18% -0.91%
Cenovus Energy 10.67 -2.47% -0.27 4029480 11.03 10.52 11.08 1000 10.63 10.70 1000 -9.44% -4.70%
Centerra Gold 5.03 0.80% 0.04 533309 5.06 4.98 5.08 15000 5.02 5.08 7900 -4.95% -22.52%
Cineplex 28.14 -2.02% -0.58 499932 28.61 28.02 28.75 200 28.04 28.29 200 -18.71% -23.06%
Cogeco Cable 64.11 0.42% 0.27 209402 63.71 63.71 64.43 20000 63.95 64.26 100 -2.36% -26.18%
Computer Modelling G 6.85 0.74% 0.05 115045 6.91 6.76 7.06 500 6.80 6.90 10300 -14.03% -29.17%
Constellation Softwa 913.50 1.50% 13.50 26115 896.09 895.00 915.90 500 912.02 916.55 100 -1.03% 18.11%
Cott Co. 19.57 0.26% 0.05 181082 19.45 19.28 19.74 200 19.47 19.63 200 -6.24% -6.96%
Crescent Point Energ 5.00 -2.72% -0.14 5412738 5.18 4.82 5.22 500 4.98 5.00 1000 -11.53% -46.35%
DREAM GL.REAL EST.I. 13.78 0.36% 0.05 208706 13.73 13.72 13.82 100 13.75 13.81 2400 0.29% 12.36%
DREAM OFFICE R.E.I. 24.04 0.04% 0.01 95563 23.94 23.91 24.18 200 23.96 24.09 300 0.67% 8.44%
Descartes Systems Gr 37.85 0.16% 0.06 63422 37.55 37.16 38.07 1300 37.70 37.96 100 -7.74% 5.74%
Detour Gold Co. 10.25 0.69% 0.07 988132 10.22 10.14 10.33 10500 10.19 10.28 400 -5.48% -31.12%
Dollarama 35.16 2.15% 0.74 1844643 34.00 33.77 35.22 100 35.15 35.23 800 -8.34% -34.25%
Dorel Industries 19.60 2.19% 0.42 31940 19.09 18.90 19.76 700 19.48 19.60 200 -3.18% -38.33%
ECN CAPITAL CORP. 3.26 -1.51% -0.05 1251018 3.30 3.19 3.33 100 3.24 3.30 1100 -2.07% -15.78%
ELEMENT FLEET MGMT C 7.16 -2.58% -0.19 918596 7.32 7.12 7.39 3000 7.15 7.22 500 -5.04% -22.63%
ENBRIDGE INC.FD HLDG 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
ENGHOUSE SYSTEMS LTD 71.90 -0.07% -0.05 17844 71.58 70.39 71.98 100 71.40 72.00 200 -2.77% 17.01%
EXCHANGE INCOME CORP 31.78 -1.37% -0.44 57093 32.35 31.51 32.35 100 31.71 31.91 100 2.35% -9.60%
EXTENDICARE INC. 7.16 0.56% 0.04 97779 7.12 7.12 7.17 3700 7.13 7.18 1700 -4.30% -22.19%
Eldorado Gold Co. 0.85 4.94% 0.04 1084163 0.84 0.82 0.85 17000 0.82 0.85 41500 -10.99% -55.49%
Emera 44.00 0.30% 0.13 930827 43.77 43.69 44.24 200 43.89 44.04 500 7.68% -6.62%
Empire Co. 24.94 0.81% 0.20 392248 24.60 24.59 25.00 400 24.92 24.98 3900 2.19% 1.02%
EnCana Co. 10.06 -1.57% -0.16 7209315 10.26 9.76 10.30 100 10.01 10.10 2500 -10.66% -39.06%
Enbridge 42.68 0.31% 0.13 3274244 42.35 42.29 42.82 2400 42.66 42.71 200 -1.78% -13.45%
Endeavour Mining 18.32 2.86% 0.51 735096 17.94 17.89 18.41 200 18.15 18.42 1400 -7.67% -30.51%
Enerflex 17.55 1.80% 0.31 501894 17.27 17.27 17.81 1200 17.50 17.58 100 3.23% 12.39%
Enerplus 12.96 0.62% 0.08 1616399 13.10 12.54 13.10 200 12.93 13.00 3000 3.37% 4.63%
Ensign Energyrvices 5.31 -0.75% -0.04 142710 5.41 5.26 5.49 700 5.27 5.39 700 -2.37% -17.31%
FIRSTSERVICE (NEW) S 96.56 0.72% 0.69 45060 95.66 94.47 96.56 600 96.08 96.78 100 -3.37% 9.03%
Fairfax Financial 611.00 1.25% 7.57 42278 609.48 608.00 614.00 100 610.00 611.00 4100 -2.81% -9.85%
Finning Internationa 26.70 1.06% 0.28 1042537 26.38 26.25 26.95 300 26.61 26.78 200 -2.90% -16.71%
First Capital Realty 19.74 1.86% 0.36 395505 19.32 19.32 19.82 600 19.73 19.80 100 -0.21% -6.47%
First Majestic Silve 7.11 1.28% 0.09 373505 7.14 7.02 7.20 500 7.03 7.12 1300 -3.84% -17.22%
First Quantum Minera 12.57 -3.16% -0.41 3106154 12.86 12.36 12.99 300 12.50 12.60 1000 0.15% -26.29%
Fortis 46.81 0.06% 0.03 1226309 46.64 46.59 47.06 200 46.71 46.84 600 3.75% 1.45%
Fortuna Silver Mines 4.54 0.22% 0.01 244724 4.59 4.52 4.62 1400 4.53 4.56 4000 -7.17% -30.95%
Franco-Nevada Co. 88.66 1.88% 1.64 662262 87.70 87.59 88.99 100 88.47 88.86 100 0.96% -13.38%
Freehold Royalties 8.97 -1.64% -0.15 515373 9.11 8.81 9.17 7400 8.92 8.99 1000 -4.00% -35.09%
GRANITE REIT UTS 55.70 -0.04% -0.02 55259 55.56 55.42 55.79 100 55.53 55.90 100 -0.34% 13.14%
GREAT CANADIAN GAMIN 51.00 1.11% 0.56 251923 50.31 50.28 51.88 100 50.84 51.06 100 -2.91% 49.27%
Genworth MI Canada 44.31 0.50% 0.22 106038 43.96 43.55 44.35 100 44.16 44.40 800 0.32% 1.36%
Gibson Energy 21.92 0.09% 0.02 383194 21.86 21.68 22.16 200 21.82 21.95 600 -0.90% 20.46%
Gildan Activewear 41.38 -0.17% -0.07 467057 40.83 40.61 41.41 3900 41.25 41.48 200 -1.87% 2.07%
Goldcorp 12.46 2.30% 0.28 2275245 12.40 12.38 12.60 600 12.43 12.51 1100 -1.38% -24.02%
Gran Tierra Energy 3.67 0.00% 0.00 4149416 3.71 3.67 3.78 100 3.67 3.75 1000 -2.13% 7.62%
Great-West Lifeco 30.82 0.06% 0.02 508208 30.69 30.65 30.94 100 30.73 30.92 100 0.56% -12.25%
Guyana Goldfields Ne 1.39 0.00% 0.00 1037387 1.39 1.36 1.44 2000 1.39 1.42 5000 -16.27% -72.64%
H+R REAL EST.INV.UTS 20.96 0.19% 0.04 520432 20.85 20.81 20.96 2700 20.87 20.97 2000 2.20% -2.06%
Home Capital Group 17.42 0.17% 0.03 497940 17.36 17.28 17.59 500 17.35 17.46 1000 0.52% 0.46%
HudBay Minerals 6.64 -3.21% -0.22 1525138 6.86 6.64 6.89 800 6.63 6.70 1000 3.47% -38.36%
Hudsons Bay 7.48 -1.97% -0.15 159230 7.57 7.44 7.67 100 7.47 7.53 500 -14.37% -32.36%
Husky Energy 17.43 -2.35% -0.42 1181169 17.91 17.30 17.97 1500 17.38 17.54 400 -3.93% 0.56%
Hydro One 19.53 0.67% 0.13 699305 19.30 19.29 19.61 4000 19.50 19.53 4300 - -13.39%
IGM Financial 33.32 -1.36% -0.46 282323 33.58 33.19 33.69 3000 33.21 33.35 1800 -1.05% -23.49%
INTERFOR CORP. 15.02 2.18% 0.32 530036 14.61 14.54 15.23 300 14.92 15.08 300 -9.76% -30.40%
Iamgold Co. 4.22 3.94% 0.16 1338547 4.14 4.13 4.33 900 4.15 4.22 3000 -5.80% -44.61%
Imperial Oil 41.98 -0.14% -0.06 1284734 41.70 41.70 42.51 200 41.90 42.08 10500 0.45% 7.16%
Industrial All. Ins. 48.56 0.02% 0.01 194808 48.43 48.05 48.72 100 48.35 48.57 1000 0.73% -18.84%
Innergex Renewable E 12.40 0.24% 0.03 114176 12.36 12.35 12.43 3900 12.34 12.40 200 -0.80% -14.10%
Intact Financial Co. 105.29 -0.31% -0.33 131878 105.32 104.96 105.87 600 104.92 105.44 200 1.56% 0.60%
Inter Pipeline 22.76 -0.13% -0.03 658990 22.82 22.75 22.96 8600 22.75 22.83 300 -0.83% -12.45%
Interrent Real Estat 12.79 -0.39% -0.05 123605 12.90 12.75 12.90 3200 12.74 12.80 1200 -0.47% 40.64%
Intertape Polymer Gr 18.15 0.95% 0.17 124872 17.83 17.83 18.22 400 18.15 18.19 100 -2.86% -16.33%
Ivanhoe Mines 2.61 1.95% 0.05 518888 2.53 2.51 2.64 3000 2.61 2.63 4200 -0.39% -39.62%
KILLAM PROPERTIES CO 16.62 0.42% 0.07 188443 16.49 16.44 16.63 500 16.58 16.63 1100 0.36% 16.39%
KINDER MORGAN CANADA 15.83 0.19% 0.03 65433 15.79 15.75 15.88 100 15.81 15.85 9400 -0.88% -7.11%
Kelt Exploration 4.84 -0.21% -0.01 1035329 4.91 4.66 4.92 3000 4.82 4.86 5000 -15.51% -32.55%
Keyera Co. 29.47 0.17% 0.05 400067 29.42 29.31 29.65 100 29.46 29.49 100 -3.29% -16.94%
Kinaxis 67.72 0.58% 0.39 99169 66.80 66.00 67.93 100 67.56 67.99 100 -24.03% -12.32%
Kinross Gold Co. 3.39 3.67% 0.12 2921539 3.31 3.27 3.40 8300 3.37 3.40 24500 -7.10% -39.67%
Kirkland Lake Gold 24.91 1.18% 0.29 426883 24.92 24.79 25.19 1000 24.86 25.02 200 -3.75% 27.76%
Knight Therapeutics 8.43 0.60% 0.05 319818 8.38 8.31 8.49 4000 8.39 8.45 600 2.32% 0.84%
Labrador Iron Ore Ro 30.94 0.55% 0.17 230376 30.81 30.77 31.15 100 30.86 31.04 4300 1.28% 13.12%
Laurentian Bank of C 42.23 0.21% 0.09 144733 42.14 41.96 42.32 200 42.20 42.33 500 -0.68% -25.46%
Linamar 48.63 -0.90% -0.44 733993 48.90 48.00 48.94 700 48.50 48.78 100 -1.45% -32.97%
Loblaw Companies 58.75 -0.20% -0.12 540839 58.23 58.23 59.15 100 58.63 58.89 400 2.03% -13.71%
Lucara Diamond 2.01 0.50% 0.01 165220 2.00 1.98 2.02 9100 1.99 2.02 400 -11.11% -28.83%
Lundin Mining Co. 5.60 -2.44% -0.14 1041589 5.71 5.55 5.74 36300 5.56 5.63 11400 3.05% -31.34%
MEG Energy Co. 9.08 1.57% 0.14 1871190 9.06 8.89 9.14 400 9.05 9.10 10900 -11.04% 73.93%
MORNEAU SHEPELL 27.25 -0.07% -0.02 56503 27.09 27.06 27.35 200 27.16 27.32 2300 -5.51% 22.29%
MTY Food Group 68.36 0.09% 0.06 89916 68.01 67.77 69.29 100 68.19 68.59 200 -4.05% 21.75%
Mag Silver 9.79 3.49% 0.33 142259 9.56 9.56 10.10 400 9.74 9.85 400 1.94% -39.05%
Magna International 65.92 0.53% 0.35 1018940 65.16 64.40 66.48 500 65.87 65.94 100 -4.18% -7.96%
Manulife Financial C 22.01 0.05% 0.01 3564240 21.89 21.80 22.03 100 21.98 22.02 3800 -1.48% -16.09%
Maple Leaf Foods 29.17 -0.51% -0.15 224810 29.18 29.01 29.36 100 29.17 29.18 100 -1.61% -18.15%
Martinrea Internatio 11.95 1.27% 0.15 235060 11.75 11.53 12.02 200 11.94 11.99 3800 3.06% -26.43%
Maxar Technologies 24.63 -3.49% -0.89 246718 25.55 24.08 25.55 400 24.60 24.75 800 3.11% -68.46%
Methanex Co. 80.74 1.18% 0.94 422042 80.17 79.51 81.36 100 80.64 81.01 100 -8.36% 4.78%
Metro 43.35 0.09% 0.04 371623 42.66 42.48 43.63 9100 43.24 43.44 600 1.03% 7.60%
Mitel Networks Co. 14.44 -0.28% -0.04 1114 14.39 14.39 14.46 300 14.39 14.62 300 0.14% 39.50%
Mullen Group 13.27 1.53% 0.20 108098 13.18 13.09 13.29 2000 13.19 13.29 400 -4.67% -16.96%
NFI Group 37.84 2.24% 0.83 214662 36.90 36.85 38.21 500 37.77 37.88 2600 -9.95% -31.46%
NORTH WEST CO. (VV,+ 29.80 0.30% 0.09 63462 29.69 29.69 29.98 200 29.75 29.93 1300 -0.70% -1.20%
NORTHVIEW APARTM.REI 26.20 1.51% 0.39 113894 25.85 25.78 26.22 1400 26.11 26.20 6600 0.16% 3.28%
NUTRIEN LTD 70.69 0.34% 0.24 620678 70.07 69.69 71.06 100 70.67 70.76 100 -5.46% -
National Bank of Can 60.70 -0.30% -0.18 497190 60.50 60.27 61.06 2300 60.68 60.88 700 0.38% -2.93%
Nevsun Resources 5.88 0.00% 0.00 372854 5.87 5.87 5.89 12000 5.86 5.90 40200 -0.17% 92.16%
New Gold 1.22 3.39% 0.04 498957 1.20 1.19 1.23 25100 1.20 1.23 24600 7.27% -71.43%
NexGen Energy 2.82 -3.09% -0.09 1422618 2.87 2.81 2.90 11300 2.80 2.85 14500 -5.83% -9.35%
Norbord 36.79 2.05% 0.74 325436 35.91 35.71 37.06 2100 36.62 36.94 100 -0.19% -15.28%
Northland Power 21.25 1.19% 0.25 248058 21.12 20.98 21.25 100 21.20 21.30 2000 -0.71% -10.06%
NovaGold Resources 5.11 0.59% 0.03 266613 5.18 5.07 5.21 100 5.11 5.13 100 -3.79% 2.83%
Nuvista Energy 4.59 2.91% 0.13 1906609 4.50 4.42 4.59 1300 4.56 4.62 21700 -10.26% -44.39%
OceanaGold Co. 3.80 1.33% 0.05 5932092 3.77 3.74 3.83 24800 3.77 3.80 2500 -1.06% 16.10%
Onex Co. 83.44 1.69% 1.39 549562 82.08 82.08 83.54 100 82.83 83.59 100 -4.73% -11.00%
Open Text Co. 43.67 0.76% 0.33 410015 43.07 42.91 43.77 200 43.65 43.76 5400 -1.16% -3.06%
Osisko Gold Royaltie 9.99 1.73% 0.17 226508 9.89 9.89 10.09 400 9.92 10.04 400 0.82% -32.37%
PREMIUM BRANDS HLDGS 70.64 3.23% 2.21 508379 68.24 66.99 72.07 200 70.46 70.83 100 -22.91% -33.67%
Pan American Silver 17.07 0.53% 0.09 383321 17.13 16.94 17.38 300 17.05 17.17 300 -10.16% -13.28%
Paramount Resources 8.25 0.73% 0.06 480801 8.30 7.73 8.43 400 8.20 8.27 200 -14.95% -57.83%
Parex Resources 17.49 1.16% 0.20 451785 17.35 17.16 17.55 300 17.43 17.56 300 -10.28% -4.79%
Parkland Fuel 37.21 -0.85% -0.32 400631 37.55 37.10 37.63 200 37.14 37.25 100 -10.64% 39.78%
Pason Systems 21.77 1.49% 0.32 126959 21.57 21.47 22.07 100 21.76 21.85 1000 -5.05% 17.92%
Pembina Pipeline Co. 44.60 0.68% 0.30 829037 45.04 44.44 45.05 500 44.56 44.63 100 -2.38% -2.66%
Peyto Explorat. & De 11.07 -2.47% -0.28 457820 11.41 10.91 11.47 800 11.06 11.14 400 3.75% -24.48%
Power Financial Co. 28.37 0.32% 0.09 332294 28.27 28.25 28.41 300 28.32 28.45 700 -1.26% -18.12%
Power oration of Can 27.04 -0.29% -0.08 640560 27.01 26.96 27.15 300 26.99 27.09 400 -0.77% -16.22%
PrairieSky Royalty 18.24 0.00% 0.00 450738 18.24 17.95 18.43 200 18.20 18.29 200 -6.99% -43.11%
Precision Drilling C 3.26 0.31% 0.01 1044271 3.33 3.17 3.36 2000 3.25 3.26 1400 -6.07% -14.70%
Pretium Resources 10.24 2.71% 0.27 482818 10.07 10.04 10.39 400 10.18 10.31 400 3.53% -30.47%
Quebecor 27.95 -0.85% -0.24 2048016 28.23 27.75 28.24 200 27.84 28.00 400 3.53%