Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
26.06.2017 09:16:10
S+P/TSX COMPOSITE
15319.56
CAD
99.66
0.65%
23.06.2017 22:33
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.06.2017 15219.90 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 23.06.2017 / 22:33
Währung CAD Aktualisierungsstand 26.06.2017 / 09:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 0.21% 15943.1 15078.0
1 Woche 0.84% 15344.6 15125.1
1 Monat -1.02% 15594.2 15078.0
3 Monate -0.74% 15792.6 15078.0
6 Monate -0.06% 15943.1 15078.0
1 Jahr 8.41% 15943.1 13609.6
3 Jahre 1.42% 15943.1 11531.2
SMI
18.32
SMI
0.21
9.89
-11.12
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-11.12,"chartHeight":22.104883323693,"year":2015,"ID_NOTATION":"9246240"},"2016":{"performance":18.32,"chartHeight":24.851353505252,"year":2016,"ID_NOTATION":"9246240"},"2017":{"performance":0.21,"chartHeight":8.8538614316935,"year":2017,"ID_NOTATION":"9246240"}}
{"2015":{"performance":-2.05,"chartHeight":12.802851330345,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.311485788316,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":9.89,"chartHeight":21.460024798471,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.042339219605,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.8538614316935,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":7.69,"chartHeight":20.075901007971,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.265843311149,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.188088631018,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":8.26,"chartHeight":20.469258693719,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.443312238539,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.9025047108133,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":5.33,"chartHeight":18.059323708254,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":20.848803203762,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.232904270487,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":10.91,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.06.2017 09:16:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ALLIED PROP.REAL EST 39.79 0.86% 0.34 90945 39.48 39.28 39.81 100 39.73 39.84 500 3.14% 10.68%
ALTUS GROUP LTD 28.92 1.12% 0.32 94893 28.57 28.44 29.02 200 28.86 29.00 400 0.77% -6.59%
AMAYA INC. 23.59 2.12% 0.49 468674 23.61 23.22 23.61 200 23.35 23.69 200 0.04% 24.09%
ARC Resources 17.00 1.49% 0.25 961601 16.78 16.71 17.09 1600 16.97 17.01 6400 1.67% -26.44%
ARTIS REAL EST.INV.T 13.26 0.84% 0.11 178912 13.18 13.16 13.27 3400 13.25 13.28 1300 0.30% 4.41%
ATCO 50.97 0.83% 0.42 63676 50.43 50.37 51.21 100 50.83 51.00 300 1.17% 14.13%
ATS Automation Tooli 13.03 0.39% 0.05 117818 13.00 12.94 13.20 400 12.95 13.08 1000 2.60% 4.07%
Advantage Oil & Gas 8.43 2.80% 0.23 667317 8.23 8.20 8.46 400 8.37 8.44 200 2.43% -7.57%
Aecon Group 15.92 0.89% 0.14 196150 15.83 15.76 16.04 400 15.90 15.98 200 1.79% 4.39%
Agnico Eagle Mines 63.43 2.97% 1.83 446677 62.32 61.92 63.61 500 63.18 63.59 500 2.31% 12.36%
Agrium 122.39 0.20% 0.25 244116 121.89 121.50 123.32 100 122.30 122.51 100 -1.48% -9.31%
Air Canada 17.16 -1.10% -0.19 1077724 17.43 17.16 17.48 3800 17.15 17.30 1000 -0.17% 25.53%
Alacer Gold 2.23 -1.33% -0.03 318639 2.30 2.22 2.30 9300 2.22 2.25 1000 0.90% -0.45%
Alamos Gold 9.89 2.70% 0.26 422261 9.75 9.72 9.90 400 9.83 9.90 13400 4.32% 6.80%
Alaris Royalty 20.30 0.84% 0.17 89634 20.12 20.12 20.64 200 20.30 20.36 11100 1.10% -15.24%
Algonquin Power & Ut 14.19 0.28% 0.04 450056 14.17 14.09 14.26 400 14.19 14.24 1000 0.50% 24.58%
Alimentation Couche- 61.42 -0.76% -0.47 1116070 61.81 60.81 62.00 1000 61.38 61.43 300 -1.40% 0.89%
AltaGas 30.02 1.45% 0.43 495290 29.61 29.55 30.06 1000 29.95 30.03 300 -1.09% -11.45%
B2Gold Co. 3.92 1.55% 0.06 2500381 3.87 3.86 3.93 6200 3.91 3.93 67600 7.69% 22.88%
BADGER DAYLIGHTING L 25.92 3.18% 0.80 328877 25.31 25.00 26.59 200 25.81 25.95 500 7.37% -19.25%
BCE 59.17 0.44% 0.26 1035604 58.93 58.85 59.37 500 59.15 59.19 900 -0.44% 1.96%
BLACKBERRY 12.86 -12.28% -1.80 6808342 13.52 12.75 13.66 11200 12.85 12.93 1000 -7.48% 39.18%
BOARDWALK REAL EST. 49.51 0.55% 0.27 161424 49.49 49.17 49.64 100 49.35 49.65 200 4.30% 1.77%
BOYD GROUP INC.FD TR 98.65 0.48% 0.47 22043 98.18 97.75 98.99 200 98.50 98.99 100 0.28% 15.30%
BROOKFIELD BUSIN. PA 35.40 -0.14% -0.05 283825 35.74 35.30 35.85 4500 35.30 35.68 100 -0.28% 9.73%
BROOKFIELD PROP.PART 31.05 0.23% 0.07 115947 31.09 30.88 31.31 200 30.98 31.09 100 1.77% 5.86%
BRP 40.42 2.75% 1.08 98368 39.51 39.27 40.55 300 40.31 40.51 100 4.04% 42.57%
Bank of Montreal 93.86 0.40% 0.37 1314370 93.54 93.37 94.43 100 93.83 93.94 100 0.97% -2.81%
Bank of Nova Scotia 79.45 -0.30% -0.24 2052213 79.76 79.12 80.00 1000 79.41 79.45 200 1.96% 6.27%
Barrick Gold Co. 21.86 2.73% 0.58 1933033 21.68 21.61 21.88 5400 21.81 21.87 3300 5.55% 1.72%
Baytex Energy 2.95 1.37% 0.04 2582471 2.92 2.87 3.00 2500 2.95 2.96 3200 -11.94% -55.03%
Birchcliff Energy 5.85 2.09% 0.12 795439 5.77 5.69 5.94 2000 5.83 5.86 2000 2.27% -37.57%
Bombardier 2.47 3.35% 0.08 6116918 2.46 2.40 2.50 198900 2.46 2.48 45700 - 14.35%
Bonavista Energy Co. 2.50 -0.40% -0.01 1093567 2.49 2.46 2.55 2000 2.49 2.50 1400 2.88% -48.02%
Boralex 21.87 -0.23% -0.05 87345 21.96 21.87 22.02 100 21.87 21.99 300 -3.53% 14.20%
Brookfield Asset Mgm 51.38 0.69% 0.35 903767 50.89 50.75 51.56 500 51.31 51.38 600 1.62% 15.98%
Brookfield Renewable 43.58 -0.25% -0.11 131424 43.89 43.56 43.90 100 43.50 43.89 100 -2.02% 9.36%
CAE 22.21 0.41% 0.09 637557 22.12 22.10 22.36 100 22.15 22.29 200 1.14% 18.26%
CANFOR CORP. 19.25 0.00% 0.00 106852 19.23 19.14 19.25 100 19.22 19.25 1000 0.31% 26.06%
CCL Industries 66.09 0.32% 0.21 262701 65.79 65.39 66.18 100 65.96 66.10 700 -0.09% 25.27%
CDN APARTMENT PROP. 34.02 1.86% 0.62 192605 33.50 33.49 34.16 200 33.91 34.02 200 1.13% 8.45%
CGI Group 67.94 0.46% 0.31 453300 67.54 67.43 68.27 2900 67.85 67.97 200 2.99% 5.43%
CHARTWELL RETIRE UN 16.05 0.38% 0.06 203096 15.99 15.93 16.09 1000 16.00 16.07 1000 1.90% 9.56%
CHEMTRADE LOGIST.I.T 18.38 -0.16% -0.03 183294 18.45 18.29 18.45 5000 18.32 18.43 300 2.85% -2.96%
CI Financial Co. 27.40 0.85% 0.23 310820 27.22 27.15 27.41 200 27.31 27.40 1600 1.29% -5.09%
COLLIERS INTL GRP IN 71.32 0.64% 0.45 23331 70.01 70.01 71.65 100 71.10 71.50 6700 2.78% 44.11%
COMINAR REAL EST.INV 12.98 1.01% 0.13 282094 12.90 12.87 13.02 2700 12.98 13.05 5000 -0.15% -11.82%
CROMBIE REIT TR.UTS 14.47 0.00% 0.00 76086 14.45 14.42 14.51 700 14.43 14.47 100 2.19% 6.55%
Cameco Co. 12.39 2.74% 0.33 1158303 12.07 12.07 12.48 7700 12.38 12.40 2700 2.48% -11.75%
Canadian Ener.Serv. 5.57 2.20% 0.12 434115 5.49 5.31 5.59 600 5.53 5.60 200 -3.13% -27.28%
Canadian Imperial Bk 107.38 0.30% 0.32 6518628 107.57 106.92 108.03 1000 107.36 107.95 400 0.80% -1.99%
Canadian National Ra 106.59 0.89% 0.94 1076806 105.56 105.50 107.31 200 106.53 106.59 100 -0.91% 17.96%
Canadian Natural Res 37.80 0.37% 0.14 1609287 37.76 37.55 38.27 300 37.77 37.83 500 1.34% -11.66%
Canadian Pacific Rai 211.25 1.45% 3.01 338564 207.98 207.49 212.68 100 210.99 211.29 100 3.13% 10.28%
Canadian Tire Co. 146.96 0.40% 0.58 222093 146.60 146.40 147.30 100 146.90 147.01 100 -0.48% 5.52%
Canadian Utilities 42.01 2.02% 0.83 392811 41.17 41.17 42.27 100 41.96 42.03 300 2.69% 16.08%
Canadian Western Ban 26.82 -0.67% -0.18 438298 27.06 26.78 27.25 100 26.75 26.83 300 3.11% -11.60%
Canopy Growth 8.41 -1.75% -0.15 1253630 8.60 8.27 8.69 2000 8.40 8.41 200 7.54% -7.99%
Capital Power 24.78 1.10% 0.27 130399 24.53 24.52 24.92 400 24.75 24.87 200 -0.16% 6.67%
Cascades 16.95 0.71% 0.12 174026 16.80 16.68 16.95 400 16.85 16.95 2200 2.23% 40.08%
Cdn Real Estate Inve 47.26 0.96% 0.45 94781 46.75 46.75 47.48 100 47.13 47.29 500 -1.23% 2.07%
Celestica 18.15 1.17% 0.21 130172 17.93 17.92 18.29 300 18.07 18.22 300 1.06% 14.08%
Cenovus Energy 9.16 1.78% 0.16 4099898 9.04 8.98 9.21 6500 9.13 9.16 4700 -12.84% -54.88%
Centerra Gold 7.11 0.99% 0.07 581559 7.08 7.04 7.13 500 7.06 7.13 1000 5.80% 13.04%
Cineplex 52.92 0.68% 0.36 114680 52.48 52.41 53.09 100 52.81 52.99 100 1.15% 3.32%
Cogeco Cable 79.41 0.33% 0.26 25304 79.05 78.91 79.43 100 79.07 79.47 100 2.52% 19.88%
Computer Modelling G 10.28 -0.48% -0.05 21086 10.29 10.26 10.42 300 10.22 10.36 300 1.28% 12.84%
Constellation Softwa 712.21 0.45% 3.16 25083 707.60 705.63 717.18 100 709.21 712.22 100 3.86% 16.73%
Corus Entertainment 13.15 0.61% 0.08 325194 13.06 12.99 13.18 400 13.12 13.18 5000 3.06% 4.37%
Cott Co. 18.76 -1.05% -0.20 249270 19.02 18.74 19.12 300 18.68 18.88 300 0.16% 23.42%
Crescent Point Energ 10.16 0.89% 0.09 2969916 10.08 9.97 10.26 3000 10.14 10.16 2200 -9.61% -44.33%
Crew Energy 3.73 4.19% 0.15 274169 3.64 3.57 3.73 2900 3.70 3.75 23000 3.32% -50.33%
DHX MEDIA COMMON VTG 5.49 0.73% 0.04 409327 5.51 5.40 5.54 100 5.46 5.50 100 -2.83% -22.13%
DREAM GL.REAL EST.I. 10.87 0.28% 0.03 367829 10.88 10.82 10.88 700 10.85 10.90 1000 1.59% 15.03%
DREAM OFFICE R.E.I. 19.91 4.46% 0.85 1164493 18.12 18.12 19.96 300 19.91 19.94 300 4.51% 1.84%
Descartes Systems Gr 33.22 0.18% 0.06 37002 33.23 33.04 33.64 200 33.08 33.38 200 1.78% 16.03%
Detour Gold Co. 15.97 2.44% 0.38 661157 15.84 15.59 16.00 100 15.96 15.97 300 1.08% -12.68%
Dollarama 124.54 0.96% 1.18 289040 123.19 122.94 126.06 200 124.50 124.65 100 2.11% 26.59%
Dominion Diamond 16.68 1.34% 0.22 145151 16.55 16.28 16.75 300 16.64 16.78 300 -1.01% 28.21%
Dorel Industries 34.08 1.01% 0.34 18662 33.62 33.60 34.09 100 33.91 34.09 100 1.85% -12.16%
ECN CAPITAL CORP. 3.92 0.00% 0.00 253540 3.90 3.88 3.95 6800 3.85 3.95 8800 -1.75% 18.79%
ELEMENT FLEET MGMT C 9.00 1.47% 0.13 1288765 8.87 8.85 9.15 1000 8.98 9.04 400 -5.96% -27.77%
ENBRIDGE INC.FD HLDG 32.24 1.16% 0.37 195924 32.01 31.89 32.31 100 32.24 32.37 200 0.19% -7.28%
ENERCARE INC. 19.48 0.10% 0.02 250126 19.46 19.38 19.56 200 19.42 19.52 8100 2.80% 9.19%
ENGHOUSE SYSTEMS LTD 55.10 1.57% 0.85 23918 54.02 54.02 55.16 100 54.87 55.25 100 6.80% -1.50%
EXCHANGE INCOME CORP 32.35 0.19% 0.06 266368 32.61 31.91 33.31 100 32.10 32.36 200 10.60% -22.51%
EXTENDICARE INC. 10.23 1.79% 0.18 185200 10.04 10.02 10.25 900 10.20 10.25 5300 0.10% 3.54%
Eldorado Gold Co. 3.84 3.23% 0.12 3090511 3.75 3.72 3.87 1000 3.82 3.86 13000 9.71% -11.11%
Emera 48.86 0.45% 0.22 388626 48.61 48.48 48.94 1100 48.80 48.87 200 0.45% 7.64%
Empire Co. 18.94 -0.94% -0.18 388375 19.07 18.90 19.15 500 18.89 19.07 300 1.07% 20.48%
EnCana Co. 11.23 2.93% 0.32 5016236 10.98 10.90 11.27 16900 11.21 11.24 1000 -3.36% -28.74%
Enbridge 52.22 1.18% 0.61 2043364 51.49 51.28 52.38 100 52.20 52.26 1100 1.52% -7.58%
Endeavour Mining 22.69 2.12% 0.47 131537 22.51 22.43 22.76 1500 22.62 22.72 1700 5.09% 13.11%
Enerflex 17.84 2.18% 0.38 209245 17.50 17.43 18.18 300 17.80 17.94 300 1.83% 4.63%
Enerplus 10.74 1.23% 0.13 913121 10.69 10.53 10.81 500 10.70 10.77 2000 0.75% -15.70%
Ensign Energyrvices 6.75 1.66% 0.11 169274 6.65 6.56 6.76 100 6.74 6.77 200 -1.17% -28.04%
FIRSTSERVICE (NEW) S 84.00 0.31% 0.26 44606 83.78 83.64 84.58 100 83.64 84.16 100 2.56% 31.79%
Fairfax Financial 557.78 -0.11% -0.59 66807 559.36 556.00 560.66 100 557.00 559.04 100 -1.32% -13.99%
Finning Internationa 25.50 0.43% 0.11 162633 25.45 25.33 25.57 200 25.42 25.56 600 -0.20% -3.00%
First Capital Realty 20.47 -0.53% -0.11 394961 20.58 20.42 20.70 3400 20.41 20.53 300 -1.30% -0.97%
First Majestic Silve 11.11 3.16% 0.34 531225 10.98 10.91 11.15 3000 11.08 11.13 2500 9.89% 8.28%
First Quantum Minera 10.41 2.46% 0.25 1901385 10.15 10.01 10.47 1100 10.36 10.41 1400 1.96% -22.02%
Fortis 46.67 0.71% 0.33 694174 46.31 46.15 46.93 100 46.66 46.71 400 1.92% 12.57%
Fortuna Silver Mines 6.76 7.64% 0.48 885047 6.44 6.33 6.80 100 6.76 6.81 900 7.13% -10.94%
Franco-Nevada Co. 98.69 1.44% 1.40 331763 97.79 97.68 99.12 100 98.53 98.76 100 3.76% 22.93%
Freehold Royalties 12.77 2.32% 0.29 255628 12.54 12.37 12.80 400 12.71 12.82 2000 2.74% -9.88%
GRANITE REIT UTS 52.09 -0.12% -0.06 103389 52.15 51.88 52.29 100 52.00 52.25 100 1.05% 16.19%
GREAT CANADIAN GAMIN 23.72 0.47% 0.11 80645 23.45 23.45 23.80 200 23.59 23.80 300 2.64% -5.04%
Genworth MI Canada 36.60 -1.37% -0.51 358584 37.00 36.00 37.00 100 36.49 36.72 1000 11.76% 8.73%
Gibson Energy 17.33 1.05% 0.18 150618 17.10 17.06 17.39 300 17.28 17.39 500 -2.26% -8.69%
Gildan Activewear 41.64 0.51% 0.21 464598 41.35 41.20 41.80 300 41.58 41.66 300 3.38% 22.15%
Goldcorp 18.29 2.12% 0.38 1481233 18.12 18.01 18.34 600 18.26 18.30 2800 5.66% 0.05%
Gran Tierra Energy 2.87 6.30% 0.17 849303 2.75 2.72 2.87 1000 2.85 2.87 15400 -3.04% -29.31%
Great-West Lifeco 34.25 0.18% 0.06 343009 34.29 33.95 34.32 100 34.15 34.31 1000 0.38% -2.62%
Guyana Goldfields Ne 6.07 0.83% 0.05 388541 6.05 6.00 6.12 600 6.01 6.08 1800 4.84% -0.82%
H+R REAL EST.INV.ST. 22.34 -0.13% -0.03 383996 22.28 22.27 22.44 100 22.30 22.36 200 -0.93% -0.13%
HYDRO ONE LTD 23.45 0.73% 0.17 535419 23.32 23.30 23.49 4500 23.41 23.50 8700 0.86% -0.55%
Home Capital Group 18.61 -2.05% -0.39 5134264 20.75 17.05 20.75 1500 18.58 18.64 100 30.60% -40.62%
HudBay Minerals 6.88 2.69% 0.18 1220790 6.84 6.73 6.95 1500 6.85 6.89 15000 7.50% -10.42%
Hudsons Bay 11.29 -5.36% -0.64 1238549 12.05 10.74 12.39 500 11.13 11.30 300 27.14% -14.40%
Husky Energy 15.23 0.46% 0.07 773393 15.13 15.09 15.28 1900 15.20 15.24 1200 -2.50% -6.51%
IGM Financial 40.75 0.59% 0.24 197073 40.49 40.34 41.04 100 40.70 40.88 100 1.02% 6.68%
INTERFOR CORP. 17.96 -0.28% -0.05 53878 17.88 17.88 18.17 300 17.86 18.02 300 -0.06% 19.49%
Iamgold Co. 7.04 1.59% 0.11 2114704 7.02 6.96 7.13 11800 7.01 7.06 12800 4.76% 35.65%
Imperial Oil 39.17 2.11% 0.81 673385 38.40 38.35 39.18 1000 39.05 39.23 100 -0.36% -16.14%
Industrial All. Ins. 53.68 0.37% 0.20 203347 53.59 53.50 54.09 100 53.51 53.87 100 2.00% 0.54%
Innergex Renewable E 14.51 0.48% 0.07 94887 14.47 14.40 14.55 100 14.46 14.55 400 -1.36% 3.42%
Intact Financial Co. 95.97 0.40% 0.38 172635 95.58 95.31 96.26 100 95.50 95.97 100 2.29% -0.14%
Inter Pipeline 24.85 0.85% 0.21 942722 24.67 24.31 24.90 700 24.82 24.86 800 -2.85% -16.16%
Intertape Polymer Gr 24.79 0.98% 0.24 147388 24.50 24.44 24.81 11800 24.79 24.84 600 0.08% -1.55%
Ivanhoe Mines 3.93 -1.01% -0.04 1320203 4.00 3.92 4.00 12000 3.92 3.97 5000 -0.25% 54.72%
Just Energy Group 7.07 0.71% 0.05 140404 7.09 7.01 7.11 1300 7.03 7.09 7000 2.02% -3.68%
Kelt Exploration 5.95 3.48% 0.20 786592 5.78 5.73 5.97 600 5.90 5.97 6000 0.17% -12.11%
Keyera Co. 40.88 1.36% 0.55 319646 40.13 40.11 40.97 100 40.69 41.00 500 -0.75% 1.04%
Kinaxis 86.69 0.63% 0.54 23378 86.04 86.00 87.64 200 86.56 86.95 200 3.13% 38.70%
Kinross Gold Co. 5.62 3.50% 0.19 2703740 5.47 5.47 5.64 3300 5.61 5.63 3100 3.88% 34.13%
Kirkland Lake Gold 11.44 1.24% 0.14 806970 11.45 11.36 11.56 300 11.42 11.50 200 8.54% 62.96%
Klondex Mines 4.76 4.16% 0.19 1663235 4.69 4.58 4.81 500 4.76 4.79 3600 1.06% -23.84%
Knight Therapeutics 10.28 0.98% 0.10 155748 10.22 10.13 10.30 300 10.25 10.30 4500 6.20% -4.28%
Labrador Iron Ore Ro 16.51 1.10% 0.18 351061 16.51 16.28 16.64 300 16.46 16.62 1700 1.41% -11.33%
Laurentian Bank of C 53.94 -0.57% -0.31 147494 54.37 53.78 54.40 500 53.90 54.12 100 1.72% -6.57%
Linamar Co. 63.24 0.16% 0.10 83598 63.10 63.00 63.71 100 63.04 63.39 300 3.25% 9.62%
Loblaw Companies 73.02 0.05% 0.04 524870 72.74 72.19 73.62 100 73.00 73.03 200 0.32% 3.08%
Lucara Diamond 2.81 1.81% 0.05 330653 2.76 2.72 2.81 4200 2.77 2.87 1300 -3.77% -7.57%
Lundin Mining Co. 7.30 -0.14% -0.01 2597071 7.28 7.13 7.37 3000 7.26 7.30 10000 4.29% 14.06%
MEG Energy Co. 3.92 2.62% 0.10 1893117 3.80 3.78 3.96 4000 3.90 3.94 800 -6.22% -57.53%
MORNEAU SHEPELL 21.02 0.38% 0.08 30886 21.03 20.78 21.05 100 20.99 21.08 300 0.19% 9.54%
MacDonald, Dettwiler 64.11 -0.54% -0.35 242169 64.42 63.79 64.42 1400 64.00 64.20 100 2.12% -4.16%
Mag Silver Co. 17.31 2.97% 0.50 162665 17.03 16.81 17.45 300 17.12 17.40 300 7.12% 17.12%
Magna International 59.77 0.34% 0.20 924273 59.58 59.39 60.10 100 59.65 59.82 200 4.31% 2.52%
Manulife Financial C 23.61 0.13% 0.03 2714848 23.65 23.57 23.77 6500 23.60 23.63 3800 -1.99% -1.25%
Maple Leaf Foods 33.01 0.36% 0.12 109955 32.86 32.64 33.16 200 32.90 33.13 200 -0.18% 17.39%
Martinrea Internatio 10.67 -1.11% -0.12 149929 10.78 10.63 10.85 500 10.59 10.75 500 2.20% 24.21%
Methanex Co. 55.86 2.53% 1.38 268539 54.80 54.32 55.98 100 55.82 55.94 100 3.27% -5.15%
Metro 43.15 -0.09% -0.04 278100 43.14 43.01 43.32 100 43.09 43.15 200 -0.02% 7.45%
Mitel Networks Co. 9.73 0.41% 0.04 52836 9.70 9.60 9.74 400 9.66 9.77 400 0.10% 6.69%
Mullen Group 15.60 2.03% 0.31 61107 15.31 15.26 15.63 400 15.44 15.66 400 0.91% -21.33%
NORTH WEST CO. (VV,+ 32.07 -0.74% -0.24 48173 32.21 31.90 32.28 100 32.01 32.08 100 0.50% 16.53%
NORTHVIEW APARTM.REI 21.41 0.33% 0.07 64665 21.35 21.28 21.45 200 21.40 21.45 500 0.80% 6.68%
National Bank of Can 53.76 0.00% 0.00 978338 53.69 53.51 54.25 2100 53.75 53.80 400 -0.44% -1.41%
Nevsun Resources 3.00 -0.99% -0.03 240460 3.06 2.99 3.06 500 3.00 3.04 2000 -3.85% -27.71%
New Flyer Industries 55.76 -0.55% -0.31 106812 56.06 55.49 56.25 1100 55.70 55.80 200 1.01% 36.53%
New Gold 4.09 1.74% 0.07 1063770 4.10 4.07 4.13 400 4.08 4.10 2300 5.96% -13.16%
NexGen Energy 2.73 3.41% 0.09 247115 2.65 2.65 2.73 1000 2.69 2.73 5200 1.11% 17.17%
Norbord 39.98 1.47% 0.58 56875 39.38 39.38 40.17 100 39.78 40.00 500 1.99% 17.90%
Northland Power 22.88 0.09% 0.02 352256 22.80 22.71 22.90 1200 22.75 22.90 100 -1.38% -1.80%
NovaGold Resources 6.05 3.95% 0.23 404090 6.12 5.79 6.12 100 6.05 6.07 400 12.04% -1.47%
Nuvista Energy 6.48 3.68% 0.23 233720 6.32 6.22 6.50 600 6.42 6.50 8500 0.15% -6.63%
OceanaGold Co. 4.30 2.63% 0.11 1008605 4.24 4.22 4.30 800 4.25 4.30 2200 2.63% 9.97%
Onex Co. 101.79 1.23% 1.24 86898 100.42 100.42 102.62 300 101.75 102.12 200 2.05% 11.39%
Open Text Co. 42.55 -0.79% -0.34 361971 42.87 42.48 43.05 100 42.45 42.60 100 2.65% 2.63%
Osisko Gold Royaltie 16.50 0.24% 0.04 337509 16.58 16.26 16.59 100 16.48 16.55 400 2.36% 26.05%
PREMIUM BRANDS HLDGS 94.74 2.28% 2.11 77140 92.63 92.33 94.96 100 94.40 94.90 200 3.56% 37.38%
PURE INDUST.REAL EST 7.02 1.45% 0.10 941732 6.93 6.91 7.05 200 7.01 7.03 400 0.14% 25.58%
Pan American Silver 22.71 1.25% 0.28 218954 22.68 22.57 22.83 200 22.63 22.80 200 5.58% 12.15%
Paramount Resources 19.34 1.90% 0.36 161175 19.06 18.92 19.43 300 19.24 19.36 500 0.68% 7.03%
Parex Resources 14.69 3.23% 0.46 284942 14.33 14.25 14.71 400 14.54 14.74 400 - -13.08%
Parkland Fuel 29.69 0.81% 0.24 239148 29.39 29.39 29.80 200 29.57 29.74 400 -2.05% 5.55%
Pason Systems 18.63 2.48% 0.45 56358 18.19 17.80 18.68 300 18.43 18.73 300 0.38% -5.14%
Pembina Pipeline Co. 43.01 1.65% 0.70 1802925 42.46 42.34 43.02 32200 43.01 43.02 600 -1.31% 2.50%
Peyto Explorat. & De 23.57 1.77% 0.41 418085 23.25 23.01 23.79 200 23.45 23.57 100 -1.59% -29.03%
Potash Co. of Saskat 21.96 0.46% 0.10 980170 21.86 21.72 22.09 200 21.96 21.98 2400 -0.90% -9.59%
Power Financial Co. 33.13 0.55% 0.18 310756 32.99 32.79 33.26 100 33.05 33.19 500 -0.09% -1.28%
Power oration of Can 29.25 0.45% 0.13 551584 29.13 28.99 29.35 200 29.23 29.26 400 - -2.66%
PrairieSky Royalty 28.83 1.73% 0.49 320442 28.35 28.20 29.13 100 28.78 28.85 2400 -2.07% -9.74%
Precision Drilling C 4.43 1.84% 0.08 867406 4.37 4.32 4.44 1000 4.42 4.44 800 -0.23% -39.48%
Pretium Resources 12.80 2.48% 0.31 400339 12.69 12.56 12.83 4700 12.74 12.80 1000 8.57% 15.11%
Prometic Life Scienc 1.78 -1.11% -0.02 485096 1.80 1.75 1.80 7200 1.77 1.79 10800 7.88% -20.18%
Quebecor 42.41 0.50% 0.21