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
Benchmark:
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
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 % 2019
aufsteigend sortieren
absteigend sortieren
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