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
21.11.2017 14:40:00
S+P/TSX COMPOSITE
16004.40
CAD
5.83
0.04%
20.11.2017 22:48
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.11.2017 15998.57 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 20.11.2017 / 22:48
Währung CAD Aktualisierungsstand 21.11.2017 / 14:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 4.69% 16131.8 14915.8
1 Woche -0.14% 16035.3 15829.4
1 Monat 0.93% 16131.8 15816.5
3 Monate 7.04% 16131.8 14918.6
6 Monate 3.53% 16131.8 14915.8
1 Jahr 7.67% 16131.8 14915.8
3 Jahre 6.16% 16131.8 11531.2
SMI
18.32
SMI
4.69
13.14
-11.12
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-11.12,"chartHeight":20.899591503858,"year":2015,"ID_NOTATION":"9246240"},"2016":{"performance":18.32,"chartHeight":23.496307534048,"year":2016,"ID_NOTATION":"9246240"},"2017":{"performance":4.69,"chartHeight":16.409282824687,"year":2017,"ID_NOTATION":"9246240"}}
{"2015":{"performance":-2.05,"chartHeight":12.104762507479,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.31303292582,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.14,"chartHeight":21.767762584503,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.222139983668,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.3710954020655,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.23,"chartHeight":19.334225871271,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.542509367604,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.923733911959,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":18.56,"chartHeight":23.564003769683,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":20.274093272177,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.3625603125986,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.28,"chartHeight":23.192327546446,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.712000462628,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":20.07515801805,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.74,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.11.2017 14:40:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ALLIED PROP.REAL EST 41.72 -0.02% -0.01 47157 41.79 41.72 41.92 1400 41.01 41.01 1100 -0.33% 16.05%
ALTUS GROUP LTD 35.31 -0.62% -0.22 33226 35.50 35.25 35.63 200 35.30 35.30 400 -0.39% 14.05%
ARC Resources 15.86 -1.37% -0.22 887852 16.01 15.84 16.09 4600 15.80 15.80 2200 -5.99% -31.37%
ARTIS REAL EST.INV.T 14.05 -0.14% -0.02 239357 14.07 14.03 14.11 2100 14.01 14.01 1200 - 10.63%
ATCO 45.05 0.16% 0.07 75303 44.84 44.63 45.38 200 44.75 45.25 200 -1.57% 0.87%
ATS Automation Tooli 15.22 1.13% 0.17 177105 15.05 15.00 15.30 200 15.00 15.25 400 3.12% 21.57%
Advantage Oil & Gas 6.44 -2.72% -0.18 270113 6.60 6.43 6.60 2600 6.40 6.40 300 -10.18% -29.39%
Aecon Group 19.60 0.05% 0.01 259840 19.54 19.51 19.64 600 19.50 19.50 2500 0.36% 28.52%
Agnico Eagle Mines 56.36 -0.98% -0.56 625661 56.71 56.00 57.00 500 56.15 56.87 100 -1.74% -0.16%
Agrium 136.69 0.18% 0.25 178404 136.64 135.79 137.55 1500 135.57 135.57 200 0.67% 1.28%
Air Canada 24.98 2.17% 0.53 1674961 24.54 24.13 25.29 8100 24.94 24.94 8000 10.83% 82.74%
Alacer Gold 2.19 -1.79% -0.04 139968 2.23 2.17 2.23 1900 2.17 2.24 10100 1.86% -2.23%
Alamos Gold 8.20 0.61% 0.05 854068 8.11 8.07 8.21 900 8.20 8.20 1100 3.80% -11.45%
Alaris Royalty 18.37 -0.54% -0.10 112066 18.44 18.35 18.55 1000 18.45 18.45 1100 0.11% -23.30%
Algonquin Power & Ut 14.08 -0.64% -0.09 839765 14.19 14.03 14.20 11800 14.14 14.14 11800 3.91% 23.62%
Alimentation Couche- 63.75 0.30% 0.19 498173 63.46 63.33 63.86 2500 63.50 63.50 2400 -0.20% 4.71%
AltaGas 29.16 0.52% 0.15 432885 29.06 28.93 29.20 7800 29.38 29.38 10300 -1.42% -13.98%
B2Gold Co. 3.39 -3.42% -0.12 1919382 3.45 3.38 3.50 3500 3.40 3.40 101200 0.89% 6.27%
BADGER DAYLIGHTING L 27.97 -0.21% -0.06 89901 28.03 27.71 28.24 100 27.90 27.90 100 -0.11% -12.87%
BCE 61.78 0.10% 0.06 1066995 61.71 61.70 62.03 14400 61.70 61.70 9000 0.85% 6.46%
BOARDWALK REAL EST. 39.20 1.63% 0.63 363277 38.53 38.53 39.33 3800 38.60 38.60 2500 -7.35% -19.42%
BOYD GROUP INC.FD TR 93.94 0.31% 0.29 16111 93.50 93.40 94.40 100 93.94 93.94 100 0.83% 9.79%
BROOKFIELD BUSIN. PA 39.53 2.07% 0.80 668456 38.48 38.48 39.71 100 39.32 40.00 300 3.75% 22.54%
BROOKFIELD PROP.PART 27.89 -0.21% -0.06 175606 28.01 27.85 28.05 1600 27.81 27.81 1300 -2.69% -4.91%
BRP 46.27 2.16% 0.98 171483 45.32 45.20 46.53 100 46.27 47.00 1000 3.35% 63.21%
Bank of Montreal 99.04 0.04% 0.04 997275 99.00 98.90 99.50 4400 99.10 99.10 5200 0.90% 2.56%
Bank of Nova Scotia 84.87 0.33% 0.28 1606743 84.46 84.36 85.20 13300 84.48 84.48 12500 2.01% 13.52%
Barrick Gold Co. 17.78 -1.00% -0.18 2387211 17.90 17.78 18.04 3400 17.90 17.90 3400 0.06% -17.26%
Baytex Energy 3.90 0.00% 0.00 4707831 3.84 3.68 4.07 40400 3.90 3.90 7000 -7.14% -40.55%
Birchcliff Energy 5.00 -1.38% -0.07 1351728 5.06 4.96 5.07 6700 5.01 5.01 6400 -8.09% -46.64%
BlackBerry 13.10 -0.46% -0.06 624921 13.09 13.08 13.17 17000 13.00 13.00 5400 -3.75% 41.77%
Bombardier 3.07 -0.97% -0.03 2607925 3.10 3.07 3.10 132100 3.07 3.07 46000 0.33% 42.13%
Bonavista Energy Co. 2.32 -3.33% -0.08 788410 2.36 2.32 2.37 191600 2.32 2.32 8700 -16.85% -51.77%
Boralex 22.57 0.89% 0.20 167976 22.37 22.34 22.59 900 22.35 22.35 700 2.22% 17.86%
Brookfield Asset Mgm 52.95 0.08% 0.04 871103 52.93 52.87 53.20 700 53.00 53.00 3600 -1.45% 19.53%
Brookfield Infrastr. 55.29 -1.74% -0.98 246367 56.34 55.29 56.38 2800 56.30 56.30 3400 -1.65% 23.09%
Brookfield Renewable 42.80 -0.47% -0.20 109716 43.01 42.80 43.16 700 42.80 43.00 100 -0.81% 7.40%
CAE 22.78 0.53% 0.12 267074 22.65 22.62 22.86 1400 22.50 22.50 1400 1.83% 21.30%
CANFOR CORP. 26.62 0.30% 0.08 227304 26.60 26.60 26.84 800 26.50 26.50 200 2.54% 74.33%
CCL Industries 59.33 -0.19% -0.11 223394 59.37 59.00 59.49 900 58.89 58.89 500 0.51% 12.45%
CDN APARTMENT PROP. 37.36 0.43% 0.16 141304 37.14 37.10 37.44 5500 37.00 37.00 2500 1.72% 19.09%
CGI Group 68.01 -0.40% -0.27 417197 68.04 67.75 68.24 600 68.20 68.20 800 0.88% 5.54%
CHARTWELL RETIRE UN 15.42 0.13% 0.02 308588 15.43 15.37 15.47 900 15.50 15.50 11100 -3.44% 5.26%
CHEMTRADE LOGIST.I.T 19.57 0.41% 0.08 192089 19.61 19.46 19.71 3700 19.30 19.30 1000 -1.01% 3.33%
CI Financial Co. 28.51 0.28% 0.08 225593 28.45 28.45 28.62 1500 28.50 28.50 1100 0.39% -1.25%
COLLIERS INTL GRP IN 78.48 1.33% 1.03 33784 77.50 77.50 78.98 100 78.28 78.81 - 4.49% 58.58%
COMINAR REAL EST.INV 14.12 -0.56% -0.08 372144 14.17 14.11 14.20 1200 14.11 14.11 400 0.28% -4.08%
CROMBIE REIT TR.UTS 13.88 -0.64% -0.09 50654 13.90 13.87 13.95 2800 13.87 13.87 1000 -1.07% 2.21%
Cameco Co. 12.11 1.00% 0.12 986756 11.89 11.89 12.22 4900 12.20 12.20 4300 1.42% -13.75%
Canadian Ener.Serv. 6.00 -2.76% -0.17 632978 6.15 5.92 6.15 1000 5.98 6.17 4500 -9.64% -21.67%
Canadian Imperial Bk 115.09 -0.01% -0.01 1048069 115.15 114.60 115.54 2900 115.28 115.28 1400 1.84% 5.05%
Canadian National Ra 101.82 -0.03% -0.03 973097 101.66 101.49 102.27 1500 101.50 101.50 1100 -0.45% 12.68%
Canadian Natural Res 43.53 -2.25% -1.00 2853463 44.41 43.01 44.44 10300 43.25 43.25 7100 -5.14% 1.73%
Canadian Pacific Rai 214.53 -0.36% -0.78 374224 215.52 214.12 215.77 100 214.53 214.53 100 -2.80% 11.99%
Canadian Tire 162.55 0.73% 1.18 242740 161.69 161.00 162.64 200 163.00 163.00 200 0.40% 16.72%
Canadian Utilities 38.01 0.18% 0.07 124231 37.81 37.81 38.24 1000 38.24 38.24 1300 -0.47% 5.03%
Canadian Western Ban 35.55 0.68% 0.24 152759 35.39 35.36 35.92 300 35.66 35.66 300 4.10% 17.17%
Canopy Growth 18.59 0.76% 0.14 5958274 18.85 18.34 19.25 44900 19.00 19.00 67400 -8.78% 103.39%
Capital Power 23.80 -0.34% -0.08 417615 23.89 23.71 23.94 500 23.89 23.89 1500 -1.69% 2.45%
Cascades 12.44 -2.05% -0.26 239069 12.77 12.41 12.78 2400 12.75 12.75 15000 -1.74% 2.81%
Cdn Real Estate Inve 45.41 -0.85% -0.39 67343 45.66 45.40 45.94 1000 45.25 45.25 1000 -0.26% -1.92%
Celestica 13.77 0.58% 0.08 416030 13.75 13.57 13.83 400 13.85 13.85 700 1.62% -13.45%
Cenovus Energy 12.49 -3.77% -0.49 4288835 12.92 12.44 12.92 55100 12.52 12.52 10600 -10.34% -38.47%
Centerra Gold 7.51 -0.92% -0.07 657140 7.56 7.49 7.59 800 7.46 7.46 200 -1.05% 19.40%
Cineplex 36.85 -0.83% -0.31 152058 37.23 36.47 37.50 2400 36.58 36.58 1100 -1.13% -28.06%
Cogeco Cable 90.56 1.05% 0.94 169264 89.73 89.73 91.12 200 90.00 91.35 300 3.47% 36.71%
Computer Modelling G 9.88 -0.10% -0.01 30795 9.84 9.82 10.01 300 9.88 9.90 900 -4.17% 8.45%
Constellation Softwa 747.09 0.92% 6.82 33073 738.57 738.05 749.65 300 746.00 750.00 400 1.23% 22.45%
Corus Entertainment 11.48 0.35% 0.04 149124 11.47 11.43 11.54 7400 11.60 11.60 8600 -1.63% -8.89%
Cott Co. 22.01 1.66% 0.36 191099 21.71 21.55 22.02 500 22.50 22.50 600 5.82% 44.80%
Crescent Point Energ 9.23 -3.55% -0.34 3134983 9.52 9.23 9.55 12400 9.24 9.24 12100 -13.09% -49.42%
Crew Energy 4.00 -1.48% -0.06 986742 4.01 3.97 4.02 1000 3.95 3.95 100 -1.72% -46.74%
DHX MEDIA COMMON VTG 4.10 4.59% 0.18 383148 3.93 3.89 4.11 200 4.09 4.09 5000 4.86% -41.84%
DREAM GL.REAL EST.I. 11.61 -0.34% -0.04 208043 11.65 11.59 11.72 28100 11.50 11.50 27600 1.75% 22.86%
DREAM OFFICE R.E.I. 21.61 0.46% 0.10 141093 21.41 21.40 21.70 400 21.70 21.70 7100 1.50% 10.54%
Descartes Systems Gr 38.71 1.34% 0.51 77684 38.20 38.10 38.78 100 39.50 39.50 300 2.19% 35.21%
Detour Gold Co. 13.34 -4.10% -0.57 773990 13.82 13.33 13.86 21600 13.11 13.11 21100 -1.11% -27.06%
Dollarama 153.64 1.50% 2.27 412737 151.89 151.55 154.88 4400 155.00 155.00 5100 4.30% 56.17%
Dorel Industries 30.17 0.27% 0.08 21837 30.18 29.96 30.32 200 30.00 30.53 2000 1.11% -22.24%
ECN CAPITAL CORP. 4.09 -0.49% -0.02 677282 4.10 4.08 4.12 10000 4.07 4.09 1700 3.02% 23.94%
ELEMENT FLEET MGMT C 9.60 -1.74% -0.17 1079033 9.75 9.58 9.79 1700 9.55 9.55 1100 1.37% -22.95%
ENBRIDGE INC.FD HLDG 29.58 0.58% 0.17 312825 29.40 29.31 29.66 2200 29.70 29.70 3100 -0.47% -14.93%
ENERCARE INC. 20.20 1.00% 0.20 233185 20.00 19.92 20.27 2100 19.75 19.75 1200 4.02% 13.23%
ENGHOUSE SYSTEMS LTD 54.59 -0.38% -0.21 8772 54.80 54.46 55.01 200 54.90 54.90 400 -0.42% -2.41%
EXCHANGE INCOME CORP 35.50 -0.39% -0.14 107004 35.79 34.93 35.98 1100 35.52 35.52 600 10.63% -14.97%
EXTENDICARE INC. 9.19 2.91% 0.26 232411 9.01 8.98 9.20 1800 9.20 9.20 3600 1.32% -6.98%
Eldorado Gold Co. 1.55 -3.73% -0.06 1612733 1.62 1.55 1.63 2800 1.56 1.56 2600 3.33% -64.12%
Emera 47.69 0.13% 0.06 423573 47.57 47.42 47.85 2900 47.62 47.62 2600 0.40% 5.07%
Empire Co. 24.77 1.56% 0.38 369081 24.38 24.28 24.91 200 25.00 25.00 700 -1.04% 57.57%
EnCana Co. 14.86 -1.72% -0.26 1940903 15.00 14.72 15.00 2300 14.75 14.75 2000 -4.74% -5.71%
Enbridge 45.95 2.43% 1.09 4470628 45.33 45.08 46.11 41100 46.47 46.47 41600 -0.41% -18.67%
Endeavour Mining 22.41 -0.09% -0.02 188494 22.36 22.25 22.54 200 21.86 22.60 2000 4.23% 11.71%
Enerflex 16.02 1.91% 0.30 283620 15.71 15.58 16.08 200 16.62 16.62 400 1.71% -6.04%
Enerplus 11.49 -1.03% -0.12 699826 11.57 11.39 11.60 4300 11.65 11.65 6000 -6.89% -9.81%
Ensign Energyrvices 6.02 -1.47% -0.09 105993 6.10 5.99 6.10 1700 6.09 6.09 15600 -2.11% -35.82%
FIRSTSERVICE (NEW) S 86.87 0.99% 0.85 30504 86.28 85.82 87.57 100 84.51 87.28 - 1.90% 36.29%
Fairfax Financial 684.12 0.83% 5.62 19150 680.00 680.00 690.09 100 675.12 700.00 400 1.65% 5.49%
Finning Internationa 30.83 -0.96% -0.30 198420 31.15 30.78 31.25 1400 30.60 30.60 1400 -0.23% 17.27%
First Capital Realty 20.86 -0.14% -0.03 381944 20.88 20.78 20.93 1800 20.75 20.75 800 -1.32% 0.92%
First Majestic Silve 8.53 -1.39% -0.12 638382 8.57 8.37 8.69 500 8.56 8.56 8300 1.91% -16.86%
First Quantum Minera 14.80 -0.47% -0.07 1596540 14.81 14.65 14.98 5800 14.75 14.75 700 -8.75% 10.86%
Fortis 47.51 0.04% 0.02 594041 47.50 47.24 47.77 1400 47.42 47.42 1300 -1.06% 14.59%
Fortuna Silver Mines 5.56 2.02% 0.11 343745 5.40 5.40 5.58 5400 5.40 5.40 900 4.91% -26.75%
Franco-Nevada Co. 107.59 -0.11% -0.12 295536 107.34 107.34 108.37 200 108.25 108.25 400 1.34% 34.02%
Freehold Royalties 15.04 -0.53% -0.08 428221 15.11 14.91 15.14 1200 15.00 15.00 300 -6.41% 6.14%
GRANITE REIT UTS 50.58 0.90% 0.45 75780 50.17 50.16 50.91 300 51.30 51.30 300 0.66% 12.83%
GREAT CANADIAN GAMIN 30.00 -0.37% -0.11 98144 30.06 29.93 30.44 600 29.70 30.10 100 2.67% 20.10%
Genworth MI Canada 43.39 1.54% 0.66 192089 42.75 42.53 43.67 1600 44.00 44.00 2000 2.24% 28.91%
Gibson Energy 16.55 1.29% 0.21 305588 16.32 16.23 16.57 3600 16.50 16.50 6000 1.22% -12.80%
Gildan Activewear 39.86 2.05% 0.80 411913 39.05 39.05 39.90 1000 39.57 39.57 300 3.78% 16.93%
Goldcorp 16.99 -0.64% -0.11 1511424 17.01 16.94 17.15 3000 17.10 17.10 3100 0.53% -7.06%
Gran Tierra Energy 2.71 -2.52% -0.07 183571 2.75 2.70 2.75 500 2.75 2.75 600 -1.81% -33.25%
Great-West Lifeco 35.32 0.34% 0.12 702660 35.31 35.06 35.49 7000 35.00 35.00 5600 1.35% 0.43%
Guyana Goldfields Ne 4.63 0.43% 0.02 361890 4.65 4.62 4.71 2300 4.71 4.71 5700 4.28% -24.35%
H+R REAL EST.INV.ST. 21.35 -0.74% -0.16 269948 21.51 21.35 21.55 4100 21.33 21.33 3000 -2.82% -4.56%
HYDRO ONE LTD 22.45 0.09% 0.02 313103 22.41 22.30 22.48 4200 22.39 22.39 3500 -0.93% -4.79%
Home Capital Group 16.77 7.02% 1.10 1271514 15.99 15.76 16.90 2000 16.90 16.90 2200 17.03% -46.49%
HudBay Minerals 9.71 -1.02% -0.10 795134 9.81 9.67 9.90 2000 9.72 9.72 1000 -4.05% 26.43%
Hudsons Bay 11.38 0.80% 0.09 201443 11.32 11.18 11.49 1000 11.49 11.49 2400 -3.15% -13.72%
Husky Energy 15.50 -1.77% -0.28 979204 15.73 15.49 15.78 4600 15.40 15.40 3700 -6.00% -4.85%
IGM Financial 45.06 0.90% 0.40 133617 44.79 44.67 45.43 1000 44.60 44.60 100 1.44% 17.96%
INTERFOR CORP. 21.93 -0.18% -0.04 122947 21.98 21.93 22.35 200 21.93 22.22 200 1.48% 45.91%
Iamgold Co. 7.24 -1.36% -0.10 774195 7.29 7.23 7.34 500 7.30 7.30 7300 -0.82% 39.50%
Imperial Oil 39.44 -0.98% -0.39 662926 39.81 39.35 39.91 900 39.60 39.60 100 -2.09% -15.56%
Industrial All. Ins. 59.90 -0.15% -0.09 168396 59.88 59.82 60.17 400 59.80 59.80 100 -0.30% 12.19%
Innergex Renewable E 14.01 0.94% 0.13 253073 13.91 13.83 14.11 400 14.12 14.12 1100 3.70% -0.14%
Intact Financial Co. 107.30 0.73% 0.78 139776 106.75 106.50 107.38 300 107.75 107.75 300 3.73% 11.65%
Inter Pipeline 26.56 0.84% 0.22 783847 26.36 26.25 26.56 2500 26.45 26.45 2900 0.76% -10.39%
Intertape Polymer Gr 20.28 -0.29% -0.06 180492 20.33 20.07 20.35 700 20.16 20.16 700 1.40% -19.46%
Ivanhoe Mines 4.51 -1.10% -0.05 830390 4.55 4.46 4.56 700 4.51 4.55 1000 -6.43% 77.56%
Just Energy Group 5.72 -0.87% -0.05 252851 5.77 5.72 5.77 1500 5.80 5.80 1800 -1.89% -22.07%
Kelt Exploration 7.01 -3.04% -0.22 390001 7.18 7.00 7.18 3000 7.01 7.15 5800 -3.44% 3.55%
Keyera Co. 36.26 -0.49% -0.18 186958 36.33 36.03 36.40 1400 36.27 36.27 1300 -3.59% -10.38%
Kinaxis 75.11 1.50% 1.11 68833 74.00 73.25 75.47 500 77.00 77.00 600 6.24% 20.18%
Kinross Gold Co. 5.42 -1.99% -0.11 1474975 5.49 5.42 5.51 8500 5.47 5.47 9700 -1.28% 29.36%
Kirkland Lake Gold 17.83 -0.78% -0.14 607786 18.03 17.62 18.09 2500 17.80 17.80 1400 -1.82% 153.99%
Klondex Mines 3.11 -4.60% -0.15 1213245 3.25 3.04 3.25 2500 3.05 3.15 20000 7.24% -50.24%
Knight Therapeutics 7.82 -3.10% -0.25 151986 8.08 7.82 8.09 5000 8.09 8.09 5300 -2.13% -27.19%
Labrador Iron Ore Ro 21.52 0.51% 0.11 216954 21.47 21.34 21.77 1100 21.58 21.58 1600 -0.09% 15.57%
Laurentian Bank of C 59.56 -0.78% -0.47 86946 60.11 59.51 60.27 1800 59.59 59.59 1100 2.02% 3.17%
Linamar Co. 66.88 0.30% 0.20 228860 66.89 66.60 67.24 300 66.88 66.88 500 -0.36% 15.93%
Loblaw Companies 69.08 -0.23% -0.16 322304 69.20 69.00 69.50 700 69.00 69.00 400 0.45% -2.48%
Lucara Diamond 2.39 -2.45% -0.06 331498 2.41 2.38 2.43 8100 2.34 2.34 8100 -3.24% -21.38%
Lundin Mining Co. 9.06 -3.82% -0.36 2383113 9.36 9.03 9.37 3100 9.11 9.11 3400 -8.94% 41.56%
MEG Energy Co. 5.39 -2.00% -0.11 712528 5.50 5.35 5.54 4000 5.39 5.39 1200 -13.90% -41.60%
MORNEAU SHEPELL 21.38 -0.19% -0.04 32988 21.45 21.26 21.60 200 21.50 21.65 1000 -1.97% 11.41%
Mag Silver Co. 14.08 0.21% 0.03 170412 14.05 13.96 14.32 1000 13.82 14.20 900 2.55% -4.74%
Magna International 69.04 0.94% 0.64 715246 68.39 68.38 69.43 300 69.06 69.06 300 2.24% 18.42%
Manulife Financial C 26.76 -0.63% -0.17 2531349 26.76 26.64 26.85 9000 26.85 26.85 10900 -0.26% 11.92%
Maple Leaf Foods 33.90 1.07% 0.36 135343 33.62 33.62 34.07 100 33.90 33.90 100 2.73% 20.55%
Martinrea Internatio 15.07 1.82% 0.27 610659 14.74 14.73 15.20 1900 15.15 15.15 2100 20.56% 75.44%
Maxar Technologies 79.70 0.95% 0.75 91786 78.83 78.66 79.88 100 78.70 79.95 500 0.87% 19.15%
Methanex Co. 64.71 0.64% 0.41 253227 64.52 64.35 64.90 1500 65.00 65.00 700 -0.80% 9.88%
Metro 41.32 0.34% 0.14 425760 41.20 41.15 41.78 500 41.50 41.50 3000 -1.53% 2.89%
Mitel Networks Co. 9.95 1.53% 0.15 59610 9.83 9.83 9.97 200 9.95 10.30 1400 -1.78% 9.10%
Mullen Group 15.38 -0.32% -0.05 104643 15.36 15.35 15.63 8500 15.35 15.35 700 -3.21% -22.44%
NORTH WEST CO. (VV,+ 32.13 0.41% 0.13 28494 31.94 31.89 32.32 200 31.90 31.90 200 0.66% 16.75%
NORTHVIEW APARTM.REI 25.24 0.00% 0.00 120077 25.25 25.17 25.42 700 25.20 25.20 400 1.28% 25.76%
National Bank of Can 63.76 0.30% 0.19 1288334 63.48 63.44 64.14 2800 63.78 63.78 2800 1.71% 16.93%
Nevsun Resources 2.92 -2.01% -0.06 498199 2.97 2.91 2.98 800 2.91 2.91 800 -6.71% -29.64%
New Flyer Industries 49.10 -0.18% -0.09 244936 49.36 48.63 49.40 3300 49.10 49.10 4100 -5.45% 20.23%
New Gold 4.12 -0.24% -0.01 629441 4.11 4.05 4.13 5700 4.05 4.05 2800 -0.96% -12.53%
NexGen Energy 2.95 -1.34% -0.04 3015352 3.00 2.93 3.15 8500 2.90 2.90 4200 4.24% 26.61%
Norbord 44.67 -0.58% -0.26 209216 45.18 44.59 45.30 1000 44.50 44.50 1000 -0.42% 31.73%
Northland Power 23.69 -0.80% -0.19 125997 23.88 23.69 23.90 1200 23.80 23.80 3200 -0.71% 1.67%
NovaGold Resources 4.88 -1.61% -0.08 203479 5.01 4.83 5.01 2000 4.90 5.00 500 -7.58% -20.52%
Nuvista Energy 7.91 -1.37% -0.11 398041 7.93 7.82 7.94 200 7.80 8.50 26400 -3.18% 13.98%
OceanaGold Co. 3.45 -1.43% -0.05 525821 3.50 3.44 3.52 2000 3.35 3.51 4400 -1.71% -11.76%
Onex Co. 92.48 0.47% 0.43 118782 92.08 91.43 92.56 200 92.10 92.99 400 0.38% 1.20%
Open Text Co. 42.93 1.78% 0.75 318719 42.20 42.05 42.96 1700 43.10 43.10 2300 0.96% 3.55%
Osisko Gold Royaltie 15.37 -1.28% -0.20 215149 15.61 15.33 15.62 100 15.32 15.60 1000 -0.32% 17.42%
PREMIUM BRANDS HLDGS 97.83 0.62% 0.60 73725 97.00 97.00 98.82 100 97.85 98.50 100 -3.94% 41.86%
PURE INDUST.REAL EST 6.71 -0.59% -0.04 621657 6.74 6.70 6.79 3900 6.75 6.75 1900 -0.59% 20.04%
Pan American Silver 19.18 -1.13% -0.22 216144 19.33 19.03 19.49 1100 19.00 19.00 500 3.12% -5.28%
Paramount Resources 21.81 -2.72% -0.61 313145 22.49 21.75 22.49 500 21.10 21.10 500 -12.34% 20.70%
Parex Resources 16.46 -2.43% -0.41 214862 16.77 16.42 16.79 800 16.40 16.50 1000 -6.48% -2.60%
Parkland Fuel 25.09 -1.53% -0.39 358878 25.37 25.05 25.50 700 25.15 25.15 1100 -2.71% -10.81%
Pason Systems 17.63 -0.51% -0.09 59330 17.64 17.54 17.73 1500 17.58 18.10 300 -4.39% -10.23%
Pembina Pipeline Co. 44.26 -0.29% -0.13 1016091 44.33 44.07 44.40 1100 44.01 44.01 900 -2.79% 5.48%
Peyto Explorat. & De 15.64 -3.87% -0.63 1659126 16.30 15.60 16.48 9800 15.50 15.50 6200 -15.55% -52.91%
Potash Co. of Saskat 24.41 0.12% 0.03 928501 24.38 24.26 24.55 8300 24.03 24.03 7600 0.37% 0.49%
Power Financial Co. 35.83 0.59% 0.21 564811 35.58 35.58 35.91 1800 35.92 35.92 3200 1.33% 6.76%
Power oration of Can 32.94 0.06% 0.02 483443 32.90 32.90 33.15 7900 32.75 32.75 4700 0.52% 9.62%
PrairieSky Royalty 32.15 -1.98% -0.65 207281 32.76 32.12 32.76 300 32.05 33.00 400 -6.27% 0.66%
Precision Drilling C 3.39 -2.31% -0.08 1242161 3.45 3.35 3.46 35600 3.35 3.35 4400 -12.40% -53.69%
Pretium Resources 13.79 -1.92% -0.27 291124 13.97 13.68 13.97 100 13.97 13.97 1600 3.68% 24.01%
Prometic Life Scienc 1.39 -1.42% -0.02 367798 1.41 1.38 1.42 39300 1.38 1.38 8100 2.21% -37.67%
Quebecor 24.82 -0.12% -0.03 301603 24.98 24.75 25.27 1800 25.95 25.95 2000 0.83% 33.01%
RESTAURANT BRANDS IN 84.04 1.38% 1.14 376194 83.30 82.69 84.34 500 83.61 83.61 100