23.05.2019 04:40:48
S+P/TSX COMPOSITE
16327.35
CAD
-99.1200
-0.60%
22.05.2019 22:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.05.2019 16426.47 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 22.05.2019 / 22:50
Währung CAD Aktualisierungsstand 23.05.2019 / 04:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.00% 16672.7 14112.8
1 Woche 0.06% 16461.9 16308.8
1 Monat -1.51% 16672.7 16111.3
3 Monate 1.96% 16672.7 15891.9
6 Monate 8.19% 16672.7 13776.9
1 Jahr 1.13% 16672.7 13776.9
3 Jahre 17.30% 16672.7 13609.6
5.48
13
SMI
14
14.42
SMI
-11.66
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.48,"chartHeight":16.804719342937,"year":2017,"ID_NOTATION":"9246240"},"2018":{"performance":-11.66,"chartHeight":20.637491149486,"year":2018,"ID_NOTATION":"9246240"},"2019":{"performance":14,"chartHeight":21.565879036638,"year":2019,"ID_NOTATION":"9246240"}}
{"2017":{"performance":13,"chartHeight":21.189697948496,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.191851582906,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.42,"chartHeight":21.715923115139,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.952222372866,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.708877837485,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.84,"chartHeight":21.126834956433,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.383714833475,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.239447679525,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.5,"chartHeight":20.10556981607,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.813302365343,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.500191426097,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.34,"chartHeight":17.544684224781,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.209184044343,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.87811079487,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.05.2019 04:40:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AG Growth Internatio 53.65 0.51% 0.27 61265 53.09 53.00 53.87 100 53.57 53.72 1400 2.25% 14.64%
ALLIED PROP.REAL EST 49.46 0.08% 0.04 109354 49.41 49.11 49.59 100 49.27 49.60 100 0.63% 11.60%
ALTUS GROUP LTD 29.36 -0.31% -0.09 57464 29.31 29.24 29.58 200 29.26 29.45 200 0.75% 24.04%
APHRIA INC. 9.03 -1.42% -0.13 1383536 9.17 9.02 9.24 22800 9.02 9.03 700 -4.24% 15.03%
ARC Resources 8.17 -1.92% -0.16 2026407 8.22 8.07 8.25 500 8.12 8.18 4200 4.39% 2.84%
ARITZIA INC.SUB.VTG. 18.86 0.27% 0.05 261060 18.74 18.62 19.03 200 18.78 18.90 200 3.40% 15.00%
ARTIS REAL EST.INV.T 11.73 -0.17% -0.02 211998 11.73 11.68 11.77 1200 11.73 11.75 4900 0.69% 27.16%
ATCO 45.83 0.24% 0.11 166853 45.62 45.45 45.98 100 45.69 45.90 200 0.90% 18.70%
ATS Automation Tooli 21.17 0.14% 0.03 172719 21.05 21.00 21.30 200 21.12 21.25 5000 6.12% 47.12%
Aecon Group 18.40 -1.02% -0.19 199186 18.50 18.30 18.63 100 18.36 18.42 2500 -1.87% 4.49%
Agnico Eagle Mines 54.13 -1.33% -0.73 828366 54.71 53.75 54.76 100 54.00 54.26 100 -1.96% -1.76%
Air Canada 39.72 -2.60% -1.06 1184481 40.66 39.71 40.90 1500 39.70 39.85 1000 2.16% 53.00%
Alacer Gold 3.86 -3.02% -0.12 1363280 3.94 3.86 3.97 1500 3.85 3.92 900 0.52% 53.17%
Alamos Gold 5.99 -2.12% -0.13 524669 6.10 5.95 6.17 5000 5.95 6.03 600 -4.77% 22.00%
Alaris Royalty 18.64 -1.06% -0.20 102670 18.82 18.62 18.88 1000 18.76 18.76 3000 -0.85% 9.71%
Algonquin Power & Ut 15.64 0.06% 0.01 653632 15.64 15.61 15.67 300 15.62 15.65 1700 1.03% 13.91%
Alimentation Couche- 84.97 1.48% 1.24 967023 83.75 83.23 85.96 100 84.75 84.97 100 1.96% 25.12%
AltaGas 19.44 -0.26% -0.05 861163 19.41 19.18 19.49 1000 19.40 19.49 4300 2.05% 39.86%
Aurora Cannabis 11.55 -0.60% -0.07 5318607 11.62 11.50 11.75 4200 11.54 11.58 31500 -1.03% 70.35%
B2Gold Co. 3.36 -4.82% -0.17 2390137 3.52 3.35 3.53 1000 3.36 3.40 5000 -5.35% -15.79%
BADGER DAYLIGHTING L 48.53 0.29% 0.14 53970 48.39 48.12 48.73 100 48.38 48.74 100 0.52% 50.48%
BCE 61.00 0.00% 0.00 1186932 60.82 60.60 61.12 100 60.94 61.06 1000 1.31% 13.11%
BOARDWALK REAL EST. 42.86 0.40% 0.17 157111 42.73 42.65 43.16 100 42.78 42.94 100 9.07% 12.91%
BOYD GROUP INC.FD TR 166.60 -1.25% -2.11 38040 168.61 166.01 168.61 100 166.25 167.39 100 1.98% 47.50%
BROOKFIELD BUSIN. PA 50.87 -0.66% -0.34 42593 51.03 50.66 51.55 100 50.75 51.25 100 -2.04% 22.34%
BROOKFIELD PROP.PART 26.68 -0.34% -0.09 868720 26.82 26.62 27.15 200 26.65 26.86 400 -0.48% 21.16%
BRP 38.84 -1.75% -0.69 122737 39.40 38.45 39.83 100 38.67 39.01 100 -0.82% 9.90%
Bank of Montreal 104.07 -0.54% -0.56 1622855 104.25 103.69 104.28 100 103.83 104.14 100 0.47% 16.68%
Bank of Nova Scotia 71.28 -0.71% -0.51 2831782 71.59 70.93 71.59 2000 71.22 71.36 500 0.25% 4.75%
Barrick Gold Co. 16.01 -1.48% -0.24 5922244 16.25 15.87 16.30 100 16.00 16.08 21500 -4.53% -13.13%
Bausch Health Compan 32.80 -0.15% -0.05 471069 32.65 32.57 33.07 200 32.70 33.00 500 -3.39% 29.90%
Baytex Energy 2.46 -5.75% -0.15 3759545 2.58 2.42 2.58 1000 2.46 2.47 16500 -8.89% 2.07%
Birchcliff Energy 3.66 -4.19% -0.16 1902037 3.77 3.65 3.82 7600 3.65 3.70 2700 1.39% 20.39%
BlackBerry 11.18 1.08% 0.12 848422 11.00 10.91 11.20 7400 11.10 11.20 2600 -2.95% 15.14%
Bombardier 2.10 -4.11% -0.09 7153938 2.23 2.09 2.23 1400 2.10 2.11 12800 5.00% 3.45%
Boralex 18.37 1.10% 0.20 134016 18.17 18.17 18.57 400 18.37 18.45 800 1.27% 9.09%
Brookfield Asset Mgm 62.87 -0.36% -0.23 949155 63.09 62.63 63.09 1300 62.75 62.88 300 -1.50% 20.60%
Brookfield Infrastr. 55.95 0.16% 0.09 307689 55.85 55.58 56.09 100 55.95 56.11 100 -1.20% 18.66%
Brookfield Renewable 43.48 0.56% 0.24 84700 43.32 43.08 43.71 300 43.40 43.66 100 2.04% 23.00%
CAE 34.56 -2.26% -0.80 1715558 35.21 33.90 35.22 100 34.45 34.65 100 9.19% 37.74%
CANFOR CORP. 9.74 -3.56% -0.36 545117 10.08 9.72 10.09 2200 9.71 9.78 1000 -9.23% -41.08%
CCL Industries 60.00 1.44% 0.85 231290 58.84 58.54 60.18 500 59.87 60.09 100 0.02% 19.86%
CDN APARTMENT PROP. 49.74 0.22% 0.11 298114 49.58 49.24 49.94 300 49.65 49.74 2000 1.26% 12.28%
CES Energy Solutions 2.33 -2.92% -0.07 498553 2.40 2.27 2.41 25100 2.32 2.37 1500 -0.41% -23.81%
CGI Group 98.38 0.18% 0.18 357033 97.73 97.55 98.75 100 98.20 98.59 100 2.04% 17.82%
CHARTWELL RETIREM.RE 14.94 1.36% 0.20 212099 14.77 14.75 14.96 1600 14.92 14.97 400 3.11% 9.29%
CHEMTRADE LOGIST.I.T 9.71 -1.32% -0.13 530945 9.84 9.64 9.98 1300 9.70 9.75 600 1.78% -7.35%
CHOICE PROPERTIES RE 13.79 0.58% 0.08 333104 13.70 13.63 13.81 3000 13.75 13.83 300 0.95% 19.70%
CHORUS AVIAT.(VOT.+V 7.45 -1.19% -0.09 207880 7.55 7.45 7.57 15200 7.45 7.47 1500 1.22% 32.09%
CI Financial Co. 20.22 -3.11% -0.65 683057 20.75 20.20 20.75 500 20.20 20.33 1000 0.58% 20.78%
COLLIERS INTL GRP IN 82.95 -0.11% -0.09 90742 82.39 82.38 83.18 500 82.75 83.11 1600 0.88% 10.17%
COMINAR REAL EST.INV 12.10 1.09% 0.13 505216 12.00 11.92 12.10 300 12.01 12.10 10200 3.86% 8.04%
CROMBIE REIT TR.UTS 15.28 0.92% 0.14 199035 15.17 15.10 15.50 300 15.22 15.34 300 1.53% 22.04%
CRONOS GRP INC. 21.63 3.44% 0.72 1057200 20.86 20.61 22.17 200 21.60 21.73 1400 6.34% 50.42%
Cameco Co. 13.67 -1.80% -0.25 745378 13.85 13.58 13.89 500 13.60 13.72 500 1.33% -11.69%
Canada Goose Hldgs 65.94 -0.81% -0.54 394377 66.22 65.40 67.20 100 65.80 66.08 600 -0.23% 10.49%
Canadian Imperial Bk 107.21 -4.38% -4.91 5159957 110.50 107.10 110.76 100 107.16 107.28 300 -2.57% 5.44%
Canadian National Ra 124.91 -0.64% -0.81 919199 125.10 124.11 125.75 100 124.68 125.21 100 0.20% 23.54%
Canadian Natural Res 36.02 -1.75% -0.64 3076423 36.48 35.70 36.52 1000 35.96 36.11 400 -3.48% 9.35%
Canadian Pacific Rai 304.59 0.03% 0.09 196306 302.90 301.89 305.65 200 304.43 305.41 100 3.10% 25.70%
Canadian Tire 139.29 -1.12% -1.58 230224 140.31 139.12 141.00 100 139.28 139.74 100 0.14% -2.42%
Canadian Utilities 37.46 0.62% 0.23 232723 37.16 37.07 37.59 500 37.33 37.54 200 1.41% 19.60%
Canadian Western Ban 28.58 -1.21% -0.35 128472 28.76 28.50 28.95 100 28.55 28.67 200 -3.54% 9.75%
CannTrust Holdings 7.94 0.76% 0.06 1089015 7.85 7.83 8.17 2000 7.90 7.96 1200 -4.80% 20.85%
Canopy Growth 61.82 2.49% 1.50 1830661 60.30 59.75 62.93 2000 61.80 61.93 100 1.33% 68.86%
Capital Power 30.26 0.30% 0.09 254310 30.11 30.05 30.37 400 30.25 30.37 100 2.06% 13.80%
Cargojet 82.72 0.46% 0.38 37941 82.02 81.69 82.94 100 82.53 82.85 200 4.97% 16.85%
Cascades 9.62 0.42% 0.04 229161 9.53 9.36 9.65 6000 9.58 9.66 2000 1.37% -5.96%
Celestica 9.24 -2.43% -0.23 123413 9.48 9.22 9.50 100 9.20 9.31 400 -3.14% -22.74%
Cenovus Energy 11.48 -2.21% -0.26 2213961 11.60 11.43 11.67 200 11.44 11.55 1600 -3.20% 19.58%
Centerra Gold 7.62 0.40% 0.03 437255 7.63 7.55 7.68 2000 7.60 7.67 500 -1.55% 30.03%
Cineplex 24.78 0.45% 0.11 152497 24.67 24.56 24.89 200 24.72 24.88 800 -3.75% -3.03%
Cogeco Cable 91.95 0.80% 0.73 77128 91.22 91.09 92.37 100 91.62 91.97 200 -0.31% 39.78%
Constellation Softwa 1209.23 2.28% 27.01 34561 1173.27 1173.27 1213.06 100 1197.75 1211.45 100 2.93% 38.38%
Cott Co. 17.98 0.06% 0.01 220641 17.97 17.77 18.18 300 17.95 18.05 300 -3.28% -5.42%
Crescent Point Energ 5.08 -5.40% -0.29 2982261 5.28 5.07 5.34 1700 5.07 5.10 800 -5.22% 22.71%
DREAM GL.REAL EST.I. 13.98 -0.71% -0.10 259385 14.04 13.96 14.07 3300 13.97 14.04 300 -1.41% 17.48%
DREAM INDUSTR.R.E.I. 11.86 0.68% 0.08 418591 11.79 11.74 11.88 600 11.85 11.90 11900 2.51% 24.58%
DREAM OFFICE R.E.I. 23.69 -0.04% -0.01 72829 23.67 23.62 23.75 700 23.68 23.74 2800 0.81% 6.28%
Descartes Systems Gr 55.21 0.73% 0.40 279741 54.53 54.44 55.66 300 55.12 55.33 2500 2.30% 53.23%
Detour Gold Co. 11.79 -1.91% -0.23 411507 12.01 11.78 12.07 900 11.78 11.84 2400 -5.15% 2.25%
Dollarama 43.24 0.56% 0.24 893227 42.93 42.50 43.44 200 43.10 43.32 1000 6.98% 33.17%
ECN CAPITAL CORP. 4.36 -0.46% -0.02 287045 4.38 4.34 4.40 100 4.32 4.40 1800 -2.46% 26.38%
ELEMENT FLEET MGMT C 10.24 1.49% 0.15 2458948 10.03 9.99 10.28 49800 10.20 10.28 6200 6.67% 48.19%
ENGHOUSE SYSTEMS LTD 34.86 2.59% 0.88 64654 33.88 33.88 34.93 200 34.66 34.90 400 6.05% 4.98%
ERO COPPER CORP. 16.60 -4.82% -0.84 418083 17.40 16.57 17.62 300 16.54 17.00 300 -5.41% 69.22%
EXCHANGE INCOME CORP 35.96 -0.50% -0.18 95745 36.00 35.56 36.21 200 35.94 36.11 800 -1.15% 27.25%
EXTENDICARE INC. 8.26 1.60% 0.13 157221 8.10 8.10 8.28 1000 8.22 8.29 200 3.77% 30.08%
Eldorado Gold 4.63 0.22% 0.01 870189 4.60 4.55 4.71 700 4.62 4.64 1200 -9.39% 15.75%
Emera 51.70 0.19% 0.10 507421 51.58 51.39 51.83 100 51.57 51.80 7400 1.17% 18.28%
Empire Co. 31.34 0.93% 0.29 476190 31.00 30.68 31.43 100 31.17 31.37 100 0.80% 8.71%
EnCana Co. 8.71 -4.81% -0.44 6788848 9.03 8.71 9.14 23500 8.70 8.81 1900 -3.54% 10.53%
Enbridge 49.99 -0.77% -0.39 2642532 50.17 49.72 50.25 500 49.99 50.05 2500 1.40% 17.87%
Endeavour Mining 19.20 0.05% 0.01 152211 19.20 18.83 19.22 900 19.20 19.32 200 -3.08% -14.06%
Enerflex 18.13 0.39% 0.07 279080 17.98 17.76 18.15 200 18.00 18.15 4600 4.68% 13.45%
Enerplus 10.87 -5.40% -0.62 834495 11.35 10.87 11.37 500 10.87 10.92 600 -8.19% 2.35%
Ensign Energyrvices 5.66 -3.08% -0.18 223250 5.81 5.62 5.82 600 5.63 5.72 600 8.55% 21.92%
FIRSTSERVICE (NEW) 115.56 -0.03% -0.03 37242 115.45 114.40 116.19 100 115.19 115.99 100 -1.10% 23.34%
Fairfax Financial 615.90 0.73% 4.45 54964 609.80 603.78 620.24 100 612.01 619.12 100 -0.25% 2.48%
Finning Internationa 23.01 -0.93% -0.22 748345 23.16 22.65 23.36 1100 23.00 23.10 200 -0.13% -3.32%
First Capital Realty 21.15 0.24% 0.05 505644 21.07 20.89 21.17 5000 21.12 21.21 200 0.76% 12.20%
First Majestic Silve 7.44 -4.00% -0.31 440954 7.75 7.43 7.80 500 7.42 7.48 500 -6.53% -7.23%
First Quantum Minera 9.83 -10.64% -1.17 8895438 10.82 9.76 10.83 500 9.82 9.84 2000 -7.56% -0.36%
Fortis 50.59 0.74% 0.37 784573 50.13 50.05 50.68 100 50.48 50.67 14800 0.44% 11.16%
Fortuna Silver Mines 3.36 -2.61% -0.09 346273 3.45 3.31 3.45 1600 3.35 3.40 1000 -4.00% -32.80%
Franco-Nevada Co. 99.54 -2.25% -2.29 448568 101.06 99.24 101.06 100 99.36 100.10 100 -2.34% 3.98%
Freehold Royalties 8.34 -3.47% -0.30 481510 8.61 8.34 8.66 1200 8.34 8.37 300 -4.14% 0.85%
GRANITE REIT UTS 62.74 0.37% 0.23 133522 62.59 62.25 62.76 100 62.51 62.76 100 2.02% 17.91%
GREAT CANADIAN GAMIN 43.01 0.07% 0.03 285140 42.82 42.65 43.23 100 42.87 43.10 1000 3.02% -10.15%
Genworth MI Canada 41.57 -1.19% -0.50 212404 41.92 41.46 42.12 100 41.49 41.75 100 1.74% 3.41%
Gibson Energy 23.25 0.30% 0.07 288740 23.09 23.00 23.30 200 23.10 23.40 600 3.29% 24.46%
Gildan Activewear 50.15 0.10% 0.05 750476 49.93 49.69 50.41 100 49.98 50.18 100 0.26% 21.02%
Gran Tierra Energy 2.78 -1.42% -0.04 1013978 2.81 2.78 2.85 3000 2.75 2.82 1200 -5.44% -6.71%
Great-West Lifeco 31.38 -0.03% -0.01 553883 31.31 31.18 31.53 100 31.38 31.40 100 0.06% 11.36%
H+R REAL EST.INV.UTS 23.26 -0.26% -0.06 574585 23.27 23.17 23.36 1800 23.24 23.37 200 -0.43% 12.64%
HEXO 9.20 -1.39% -0.13 1595582 9.33 9.14 9.50 5300 9.18 9.27 2700 -5.25% 95.33%
Home Capital Group 18.57 0.27% 0.05 371144 18.43 18.43 18.68 200 18.51 18.60 200 0.65% 28.96%
HudBay Minerals 6.27 -4.42% -0.29 1535597 6.45 6.25 6.46 1300 6.26 6.28 4500 -7.39% -2.94%
Hudsons Bay 6.95 1.31% 0.09 217643 6.86 6.75 7.01 500 6.94 6.98 500 -2.52% -4.66%
Husky Energy 12.90 -3.66% -0.49 1848453 13.31 12.85 13.31 1900 12.88 13.03 16000 -4.80% -8.58%
Hydro One 22.62 0.40% 0.09 647044 22.58 22.45 22.70 900 22.58 22.65 200 1.53% 11.70%
IGM Financial 37.03 -0.32% -0.12 196247 36.96 36.70 37.19 100 36.91 37.04 100 -1.67% 19.72%
INTERFOR CORP. 12.08 -3.90% -0.49 318159 12.58 11.99 12.64 700 12.01 12.15 600 -9.65% -16.23%
Iamgold Co. 3.26 -4.12% -0.14 1730958 3.40 3.25 3.46 7000 3.25 3.29 17000 1.88% -34.93%
Imperial Oil 37.56 -0.79% -0.30 700177 37.67 37.23 37.70 100 37.52 37.65 100 -0.69% 8.59%
Industrial All. Ins. 52.67 0.61% 0.32 367618 52.35 51.60 52.69 1800 52.65 52.69 8600 5.83% 20.89%
Innergex Renewable E 13.95 0.50% 0.07 142332 13.87 13.87 14.05 300 13.94 14.02 1000 1.53% 11.24%
Intact Financial Co. 117.70 0.60% 0.70 278196 116.95 116.58 118.16 100 117.46 118.14 100 1.59% 18.66%
Inter Pipeline 20.75 -0.32% -0.07 1196455 20.78 20.52 20.78 600 20.71 20.77 5500 0.29% 7.29%
Interrent Real Estat 13.98 -0.85% -0.12 133406 14.04 13.94 14.12 1500 13.96 14.05 300 0.87% 7.13%
Intertape Polymer Gr 18.27 -1.24% -0.23 85387 18.43 18.19 18.55 200 18.22 18.34 100 0.27% 7.98%
Ivanhoe Mines 3.25 -0.61% -0.02 1158346 3.22 3.20 3.25 600 3.23 3.26 1000 -2.99% 37.13%
KILLAM APARTMENT REI 19.12 1.11% 0.21 183045 18.93 18.86 19.14 200 18.96 19.20 200 1.86% 19.95%
Kelt Exploration 5.11 -5.19% -0.28 586454 5.35 5.09 5.40 100 5.09 5.17 600 -7.09% 10.13%
Keyera Co. 33.62 0.33% 0.11 465161 33.56 33.04 33.69 200 33.60 33.70 200 1.20% 30.26%
Kinaxis 79.00 2.40% 1.85 84652 76.94 76.94 79.27 100 79.00 79.16 100 5.59% 19.88%
Kinross Gold Co. 4.17 -0.71% -0.03 2598517 4.19 4.16 4.21 22900 4.17 4.19 48400 -2.11% -5.23%
Kirkland Lake Gold 44.92 -2.07% -0.95 1023176 46.00 44.66 46.51 100 44.76 45.08 4300 -0.77% 26.18%
Knight Therapeutics 7.44 0.00% 0.00 195257 7.42 7.37 7.46 5000 7.43 7.47 2000 - -3.25%
Labrador Iron Ore Ro 31.24 -3.70% -1.20 262174 32.32 30.98 32.40 200 31.24 31.41 100 -2.07% 28.88%
Laurentian Bank of C 42.18 -0.21% -0.09 227705 42.18 42.05 42.56 100 42.05 42.26 1000 -0.26% 10.80%
Linamar 44.55 -1.42% -0.64 185817 44.88 44.45 45.36 200 44.44 44.63 100 -2.07% -1.66%
Loblaw Companies 69.91 0.17% 0.12 684856 69.60 69.31 70.10 200 69.80 70.09 100 1.23% 14.40%
Lundin Mining Co. 6.20 -3.28% -0.21 1725184 6.32 6.15 6.34 200 6.19 6.22 3200 -5.20% 9.93%
MEG Energy Co. 4.93 -5.01% -0.26 2135426 5.11 4.86 5.18 2000 4.92 4.95 1500 -9.21% -36.06%
MORNEAU SHEPELL 29.44 2.51% 0.72 211816 28.66 28.66 29.52 1000 29.40 29.51 900 3.59% 17.57%
MTY Food Group 58.00 1.24% 0.71 60718 57.31 57.00 58.16 3000 57.89 58.16 700 3.70% -4.35%
Mag Silver 12.30 -0.97% -0.12 131783 12.38 12.21 12.50 1500 12.28 12.38 1000 -3.00% 23.00%
Magna International 59.36 -0.45% -0.27 923081 59.55 59.16 59.90 100 59.34 59.40 100 -2.90% -4.21%
Manulife Financial C 23.60 -0.84% -0.20 3821772 23.58 23.43 23.70 100 23.58 23.61 100 0.51% 21.84%
Maple Leaf Foods 32.38 -0.06% -0.02 439520 32.31 31.72 32.48 100 32.35 32.52 100 0.40% 18.48%
Martinrea Internatio 10.36 -2.54% -0.27 101602 10.57 10.35 10.66 400 10.31 10.41 100 2.41% -2.12%
Methanex Co. 62.65 -3.02% -1.95 218833 63.95 62.55 64.12 100 62.60 63.00 100 -3.73% -4.58%
Metro 49.87 0.20% 0.10 584711 49.51 49.21 50.08 200 49.63 49.94 200 2.36% 5.34%
Mullen Group 10.16 -0.20% -0.02 251139 10.15 10.09 10.19 100 10.13 10.25 1000 -0.10% -16.79%
NFI Group 32.01 -1.66% -0.54 136792 32.37 31.54 32.62 400 31.95 32.07 1000 1.14% -5.96%
NORTH WEST CO. (VV,+ 29.79 1.60% 0.47 82783 29.31 29.28 29.95 200 29.69 29.93 200 2.30% -5.19%
NORTHVIEW APARTM.REI 27.27 -0.18% -0.05 184693 27.26 27.16 27.41 2400 27.25 27.35 200 -0.66% 11.40%
NORTHWEST HEALTHC. P 12.00 0.76% 0.09 229487 11.91 11.90 12.01 3000 11.98 12.00 1600 1.78% 26.58%
NUTRIEN LTD 65.00 -0.91% -0.60 1366133 65.30 64.97 65.80 100 65.00 65.03 300 -4.07% 1.37%
National Bank of Can 62.81 -0.40% -0.25 1066047 62.81 62.52 62.96 600 62.71 62.88 700 -0.77% 12.06%
New Gold 0.84 -6.67% -0.06 1550740 0.91 0.82 0.91 5300 0.84 0.86 1000 -22.22% -20.00%
NexGen Energy 1.89 -4.55% -0.09 241405 1.98 1.89 2.00 9000 1.88 1.90 100 2.16% -21.58%
Norbord 28.92 -2.23% -0.66 310092 29.40 28.90 29.55 400 28.90 29.06 200 -6.29% -20.33%
Northland Power 25.09 0.04% 0.01 612431 25.14 25.08 25.37 700 25.08 25.17 400 0.32% 15.62%
NovaGold Resources 5.09 -0.97% -0.05 123060 5.14 5.08 5.17 700 5.05 5.15 700 -2.84% -5.17%
Nuvista Energy 3.37 -4.80% -0.17 1412097 3.52 3.35 3.52 15100 3.36 3.39 100 -3.99% -17.40%
OceanaGold Co. 3.59 -5.53% -0.21 1165099 3.79 3.58 3.80 4400 3.56 3.63 10000 -7.95% -27.91%
Onex Co. 77.78 -0.41% -0.32 210702 78.29 77.55 78.62 100 77.53 78.17 100 -3.50% 4.61%
Open Text Co. 55.07 0.27% 0.15 438295 54.61 54.52 55.24 100 54.94 55.20 100 2.59% 23.75%
Osisko Gold Royaltie 13.22 -2.00% -0.27 347816 13.39 13.22 13.56 200 13.21 13.29 300 -2.65% 10.44%
PREMIUM BRANDS HLDGS 87.37 3.03% 2.57 335611 84.85 82.92 87.50 100 87.37 87.48 500 12.76% 16.71%
Pan American Silver 13.86 -3.41% -0.49 348951 14.36 13.83 14.42 100 13.85 14.01 200 -6.27% -28.00%
Parex Resources 21.31 -4.22% -0.94 573287 22.11 21.30 22.11 1000 21.30 21.55 10600 0.36% 36.09%
Parkland Fuel 40.95 0.17% 0.07 199772 40.65 40.41 41.07 200 40.93 41.10 800 2.97% 15.87%
Pason Systems 19.65 -1.40% -0.28 101684 19.81 19.53 19.96 200 19.59 19.74 200 -0.46% 7.44%
Pembina Pipeline Co. 48.85 -0.12% -0.06 1514676 48.84 48.33 48.90 700 48.68 48.94 14600 1.58% 20.59%
Peyto Explorat. & De 5.24 -7.91% -0.45 862364 5.66 5.24 5.68 500 5.24 5.26 900 -8.39% -25.99%
Power Financial Co. 30.74 1.12% 0.34 781452 30.32 30.28 30.90 1000 30.73 30.89 100 1.39% 19.01%
Power oration of Can 29.08 0.87% 0.25 1798250 28.71 28.51 29.24 100 29.01 29.19 300 1.86% 18.55%
PrairieSky Royalty 18.17 -3.15% -0.59 464432 18.65 18.12 18.65 400 18.13 18.25 8500 -3.35% 2.83%
Precision Drilling C 2.76 -4.50% -0.13 1096558 2.88 2.72 2.88 10000 2.75 2.78 3000 -5.48% 16.46%
Pretium Resources 10.60 -1.21% -0.13 191735 10.69 10.56 10.79 100 10.57 10.66 400 -2.12% -8.38%
Quebecor 31.77 0.44% 0.14 1426704 31.64 31.35 31.94 10000 31.75 31.95 100 -0.13% 10.54%
RESTAURANT BRANDS IN 92.36 0.17% 0.16 393785 92.07 91.73 92.96 100 92.04 92.53 100 3.00% 29.50%
RICHELIEU HARDWARE 21.24 -0.09% -0.02 66250 21.22 21.20 21.50 500 21.20 21.34 100 3.91% -6.39%
Riocan Real Estate I 26.58 -0.04% -0.01 519985 26.58 26.34 26.64 300 26.50 26.63 1000 1.06% 11.68%
Ritchie Brothers Auc 45.26 0.11% 0.05 82748 44.89 44.89 45.40 100 45.05 45.51 100