22.01.2020 02:23:59
S+P/TSX COMPOSITE
17572.28
CAD
-25.1100
-0.14%
21.01.2020 22:39
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.01.2020 17597.39 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 21.01.2020 / 22:39
Währung CAD Aktualisierungsstand 22.01.2020 / 02:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 3.13% 17620.2 17033.2
1 Woche 1.76% 17620.2 17281.3
1 Monat 2.80% 17620.2 17027.4
3 Monate 7.45% 17620.2 16309.2
6 Monate 6.74% 17620.2 15964.4
1 Jahr 14.99% 17620.2 15141.5
3 Jahre 13.18% 17620.2 13776.9
SMI
20.47
26.51
3.13
2.52
-11.66
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-11.66,"chartHeight":36.492476544715,"year":2018,"ID_NOTATION":"9246240"},"2019":{"performance":20.47,"chartHeight":41.544084483864,"year":2019,"ID_NOTATION":"9246240"},"2020":{"performance":3.13,"chartHeight":24.687978095312,"year":2020,"ID_NOTATION":"9246240"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.88,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.01.2020 02:23:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aecon Group 17.51 -1.41% -0.25 186973 17.75 17.50 17.79 4300 17.50 17.64 300 0.23% -0.06%
AG Growth Internatio 45.21 -0.22% -0.10 80759 45.30 44.83 45.53 100 45.04 45.36 100 -3.99% -2.65%
Agnico Eagle Mines 81.68 1.95% 1.56 783399 79.37 79.05 81.90 500 81.37 81.71 3000 7.40% 2.13%
Air Canada 48.84 -4.52% -2.31 3095071 50.50 47.68 50.61 300 48.80 48.90 3500 -6.09% 0.68%
Alacer Gold 6.85 2.54% 0.17 580998 6.59 6.50 6.86 400 6.85 6.86 200 4.26% -0.72%
Alamos Gold 7.83 3.16% 0.24 828307 7.44 7.35 7.84 1700 7.80 7.83 1000 7.26% 0.00%
Alaris Royalty 22.19 -0.45% -0.10 174360 22.31 22.11 22.31 12300 22.15 22.24 2300 -0.58% 1.19%
Algonquin Power & Ut 19.55 1.40% 0.27 1554909 19.30 19.30 19.64 600 19.50 19.59 1000 4.32% 6.42%
Alimentation Couche- 44.64 -0.07% -0.03 1249003 44.60 44.31 44.75 200 44.52 44.64 100 3.76% 8.40%
ALLIED PROP.REAL EST 54.63 0.37% 0.20 343495 54.36 54.20 54.70 100 54.50 54.87 100 3.29% 4.92%
AltaGas 19.95 -0.05% -0.01 753562 19.91 19.87 20.03 500 19.94 19.95 1900 1.89% 0.86%
ALTUS GROUP LTD 42.78 0.97% 0.41 59421 42.35 42.20 42.88 100 42.63 42.90 600 2.49% 12.70%
APHRIA INC. 6.95 -1.00% -0.07 4756046 7.16 6.93 7.34 400 6.95 6.97 3900 7.09% 2.51%
ARC Resources 7.67 -0.78% -0.06 2630938 7.70 7.56 7.75 4800 7.63 7.67 500 -0.39% -5.50%
ARITZIA INC.SUB.VTG. 25.21 2.19% 0.54 196798 24.74 24.74 25.25 200 25.17 25.23 500 3.09% 29.50%
ARTIS REAL EST.INV.T 12.15 1.17% 0.14 172661 12.03 12.02 12.15 1000 12.10 12.15 16900 3.85% 2.10%
ATCO 51.72 0.82% 0.42 227387 51.33 50.87 51.72 100 51.50 51.87 100 2.15% 3.07%
ATS Automation Tooli 21.34 -1.02% -0.22 65831 21.49 21.10 21.49 200 21.23 21.37 2800 0.37% 0.61%
Aurora Cannabis 2.60 -5.45% -0.15 8445900 2.77 2.53 2.82 7200 2.60 2.62 14500 11.59% -6.81%
B2Gold Co. 5.55 1.65% 0.09 3210582 5.41 5.35 5.55 1300 5.53 5.56 2500 6.94% 6.53%
BADGER DAYLIGHTING L 35.49 -1.47% -0.53 104521 36.02 35.35 36.13 200 35.43 35.78 100 4.25% 2.50%
Ballard Power System 14.35 -11.91% -1.94 3452406 14.73 13.80 15.15 1600 14.31 14.45 500 5.90% 54.63%
Bank of Montreal 104.34 0.81% 0.84 1384435 103.75 103.51 104.44 200 104.17 104.34 100 1.59% 3.68%
Bank of Nova Scotia 72.63 -0.03% -0.02 1346219 72.54 72.50 72.74 1500 72.62 72.70 3100 0.72% -0.98%
Barrick Gold Co. 23.97 0.76% 0.18 3242486 23.47 23.41 24.00 1200 23.95 24.00 27900 4.43% -1.37%
Bausch Health Compan 38.92 -0.87% -0.34 471933 39.25 38.79 39.69 1300 38.75 39.30 1000 7.00% 1.00%
Baytex Energy 1.74 -2.79% -0.05 4009779 1.79 1.72 1.79 14300 1.73 1.74 5000 -1.69% -6.95%
BCE 61.82 -0.21% -0.13 1711939 62.06 61.59 62.10 100 61.75 61.85 1000 1.53% 2.76%
BlackBerry 8.61 -1.82% -0.16 1025479 8.71 8.60 8.75 1000 8.61 8.62 300 0.80% 5.03%
BOARDWALK REAL EST. 48.42 0.35% 0.17 52485 48.17 47.61 48.46 100 48.26 48.50 2600 3.03% 5.05%
Bombardier 1.29 5.74% 0.07 25178179 1.22 1.18 1.30 117800 1.29 1.30 25300 -28.33% -33.16%
Boralex 26.56 0.95% 0.25 260673 26.35 26.22 26.65 200 26.46 26.64 300 1.45% 8.59%
BOYD GROUP SERVICES 221.00 -1.32% -2.96 39500 223.26 219.02 229.19 100 219.40 221.39 300 7.69% 10.87%
Brookfield Asset Mgm 81.23 -0.21% -0.17 1013374 81.28 80.78 81.34 100 81.02 81.30 1000 4.48% 8.49%
BROOKFIELD BUSIN. PA 56.92 0.21% 0.12 68091 56.80 56.80 57.48 300 56.90 57.05 600 6.69% 5.94%
Brookfield Infrastr. 70.50 1.47% 1.02 356347 69.57 69.57 70.61 100 70.25 70.70 100 5.05% 7.12%
BROOKFIELD PROP.PART 26.18 -0.08% -0.02 1420029 26.05 25.91 26.26 100 26.10 26.20 200 7.30% 10.32%
Brookfield Renewable 60.92 0.26% 0.16 207398 60.54 60.40 61.50 200 60.80 61.16 100 0.70% 0.76%
BRP 63.44 1.42% 0.89 317057 62.20 62.03 63.90 800 63.24 63.66 100 3.85% 7.23%
CAE 38.30 -0.75% -0.29 542863 38.51 38.10 38.78 100 38.21 38.38 100 -0.41% 12.25%
Cameco Co. 11.44 -1.55% -0.18 602773 11.55 11.30 11.58 2800 11.40 11.46 5000 -2.64% -0.87%
Canada Goose Hldgs 45.08 0.40% 0.18 414353 44.70 44.15 45.22 500 44.91 45.15 400 0.02% -4.11%
Canadian Imperial Bk 108.14 -0.97% -1.06 1465072 109.00 108.07 109.19 400 108.10 108.35 500 0.55% 0.07%
Canadian National Ra 125.11 -1.02% -1.29 1198202 126.05 124.62 126.32 3600 124.91 125.40 400 3.69% 7.60%
Canadian Natural Res 40.73 -1.64% -0.68 2186266 41.01 40.56 41.16 5500 40.71 40.86 1200 -3.37% -3.02%
Canadian Pacific Rai 338.17 -1.20% -4.11 426504 341.83 336.10 341.94 100 338.09 338.49 200 -1.15% 2.16%
Canadian Tire 144.19 -0.50% -0.73 374694 145.05 143.68 145.60 100 143.86 144.40 100 0.88% 3.18%
Canadian Utilities 40.19 0.15% 0.06 303789 40.10 40.08 40.37 1000 40.15 40.30 300 2.55% 2.60%
Canadian Western Ban 33.64 -0.71% -0.24 115993 33.87 33.53 33.87 200 33.50 33.68 100 0.45% 5.49%
CANFOR CORP. 13.52 -1.82% -0.25 284183 13.78 13.49 13.85 1000 13.52 13.53 200 2.35% 11.37%
Canopy Growth 31.62 -3.89% -1.28 3301892 32.90 31.21 33.46 3500 31.55 31.62 1200 1.54% 15.78%
Capital Power 35.69 0.51% 0.18 375762 35.57 35.47 35.73 100 35.69 35.75 1200 2.76% 3.78%
Cargojet 113.05 -1.27% -1.45 37191 114.77 111.41 114.77 100 112.53 113.23 600 4.76% 10.81%
Cascades 11.60 -2.77% -0.33 128746 11.89 11.52 11.89 500 11.58 11.65 200 0.00% 3.48%
CCL Industries 58.37 -0.22% -0.13 313518 58.40 57.85 58.61 100 58.24 58.55 100 2.79% 5.75%
CDN APARTMENT PROP. 56.05 1.03% 0.57 247630 55.54 55.40 56.13 200 55.94 56.15 600 4.70% 4.66%
Celestica 11.51 -0.17% -0.02 247256 11.51 11.41 11.56 400 11.46 11.56 400 4.34% 7.06%
Cenovus Energy 11.96 -0.99% -0.12 2505050 12.01 11.92 12.19 1200 11.95 11.97 300 -4.17% -9.39%
Centerra Gold 9.52 1.17% 0.11 1086031 9.30 9.17 9.56 2000 9.48 9.56 400 -1.77% -8.91%
CGI Group 112.55 -0.86% -0.98 515181 113.27 112.49 113.65 300 112.50 112.89 500 0.22% 3.57%
CHARTWELL RETIREM.RE 14.51 0.76% 0.11 438499 14.43 14.27 14.53 300 14.43 14.52 1000 1.04% 4.39%
CHEMTRADE LOGIST.I.T 11.28 -0.97% -0.11 297709 11.40 11.26 11.43 700 11.27 11.30 700 0.80% 2.27%
CHOICE PROPERTIES RE 14.91 0.88% 0.13 310833 14.72 14.72 14.97 300 14.86 14.97 300 4.27% 7.19%
CHORUS AVIAT.(VOT.+V 8.17 -2.62% -0.22 462461 8.38 8.13 8.38 200 8.16 8.21 2900 2.69% 3.71%
CI Financial Co. 23.19 -0.39% -0.09 462540 23.29 23.14 23.40 200 23.18 23.23 100 0.78% 7.23%
Cineplex 33.89 -0.06% -0.02 1522259 33.90 33.86 33.91 9900 33.88 33.90 5500 -0.09% 0.12%
Cogeco Cable 103.60 -0.78% -0.81 297772 104.71 103.55 105.07 1700 103.50 103.72 100 -8.25% -8.48%
COLLIERS INTL GRP IN 106.82 -1.38% -1.49 45183 108.19 106.69 108.50 100 106.52 107.06 600 2.84% 7.13%
COMINAR REAL EST.INV 14.75 1.03% 0.15 252892 14.58 14.56 14.75 300 14.66 14.75 1500 3.03% 3.11%
Constellation Softwa 1396.84 3.31% 44.82 64394 1349.40 1335.78 1400.01 100 1396.00 1400.01 100 3.09% 10.76%
Cott Co. 19.01 -0.73% -0.14 91091 19.07 18.91 19.12 200 18.94 19.09 200 7.77% 7.95%
Crescent Point Energ 5.13 -5.87% -0.32 5310333 5.40 5.05 5.46 25000 5.12 5.15 7700 -11.40% -11.40%
CROMBIE REIT TR.UTS 16.57 1.59% 0.26 253657 16.29 16.25 16.63 300 16.38 16.63 700 4.74% 3.95%
CRONOS GRP INC. 10.70 -5.06% -0.57 1992036 11.38 10.57 11.74 800 10.68 10.71 800 3.58% 7.32%
CT REIT 16.58 1.34% 0.22 209383 16.35 16.23 16.60 400 16.55 16.63 5400 4.08% 2.73%
Descartes Systems Gr 60.65 0.93% 0.56 74133 59.76 59.67 60.65 100 60.30 60.76 200 1.93% 9.28%
Detour Gold Co. 24.79 1.52% 0.37 1602493 24.15 24.09 24.86 100 24.61 24.80 200 -1.97% -2.86%
Dollarama 46.21 0.98% 0.45 773688 45.63 45.51 46.21 300 46.21 46.22 600 3.03% 3.54%
DREAM INDUSTR.R.E.I. 14.00 0.65% 0.09 451122 13.88 13.81 14.02 800 13.95 14.04 300 4.48% 6.54%
DREAM OFFICE R.E.I. 32.50 0.12% 0.04 68975 32.40 32.35 32.53 2800 32.46 32.55 100 2.62% 4.40%
ECN CAPITAL CORP. 4.99 1.42% 0.07 532014 4.91 4.91 5.02 700 4.95 5.00 300 -1.01% 2.71%
Eldorado Gold 9.67 -1.12% -0.11 786697 9.57 9.36 9.71 400 9.62 9.68 10000 0.83% -7.29%
ELEMENT FLEET MGMT C 12.88 1.74% 0.22 1184151 12.71 12.64 12.92 1000 12.87 12.92 1500 6.48% 14.16%
Emera 59.35 1.26% 0.74 848281 58.55 58.55 59.38 100 59.04 59.40 100 3.13% 5.05%
Empire Co. 31.22 0.45% 0.14 419896 31.06 30.99 31.27 100 31.15 31.34 100 3.34% 2.50%
Enbridge 53.30 0.43% 0.23 4611299 53.08 53.08 53.44 1100 53.26 53.31 1300 1.41% 3.23%
EnCana Co. 5.19 0.00% 0.00 8288295 5.20 5.11 5.25 25100 5.18 5.21 100 -8.63% -14.64%
Endeavour Mining 25.36 0.75% 0.19 174745 25.10 24.65 25.56 200 25.29 25.40 10700 1.60% 3.38%
Enerflex 11.47 -1.04% -0.12 187411 11.56 11.31 11.56 400 11.43 11.50 200 -0.35% -6.21%
Enerplus 7.96 -5.24% -0.44 2146815 8.31 7.88 8.33 4000 7.93 7.97 1200 -4.22% -9.19%
ENGHOUSE SYSTEMS LTD 52.27 0.52% 0.27 132801 52.13 52.09 52.68 100 52.11 52.27 300 0.31% 7.93%
EQUITABLE GROUP INC. 107.00 -0.46% -0.49 23745 107.31 106.50 107.31 100 106.81 107.58 100 -4.61% -2.15%
ERO COPPER CORP. 19.24 -5.22% -1.06 121123 20.25 19.16 20.25 200 19.17 19.53 3600 -7.47% -14.02%
EXCHANGE INCOME CORP 43.40 -2.05% -0.91 140940 44.31 43.18 44.42 400 43.39 43.67 1000 0.45% -0.85%
EXTENDICARE INC. 8.71 -0.57% -0.05 103202 8.75 8.69 8.75 100 8.70 8.72 10000 -0.34% 3.20%
Fairfax Financial 605.93 -0.75% -4.58 37286 610.44 604.33 612.35 100 605.00 607.00 100 -1.38% -0.62%
Finning Internationa 24.53 -0.28% -0.07 182284 24.46 24.30 24.58 200 24.42 24.64 200 -1.76% -3.04%
First Capital Realty 21.59 1.70% 0.36 501680 21.26 21.23 21.59 1800 21.50 21.60 300 5.57% 4.45%
First Majestic Silve 13.69 -2.14% -0.30 1237800 13.51 12.82 13.75 300 13.63 13.70 300 0.79% -12.18%
First Quantum Minera 12.14 -7.26% -0.95 4155631 12.84 12.10 12.93 10700 12.12 12.25 10000 -1.43% -0.61%
FIRSTSERVICE 130.59 1.59% 2.04 53876 128.50 127.94 131.00 300 130.01 131.08 100 0.65% 6.34%
Fortis 57.27 0.92% 0.52 1647669 56.71 56.65 57.30 1000 57.24 57.30 200 4.28% 6.29%
Franco-Nevada Co. 142.13 2.81% 3.89 463266 137.66 137.00 142.20 100 141.71 142.24 100 6.05% 6.00%
Freehold Royalties 8.05 -0.37% -0.03 939599 8.10 7.95 8.17 1000 8.01 8.07 7200 2.68% 10.43%
FRONTERA ENERGY CORP 9.96 -1.48% -0.15 250258 10.07 9.92 10.11 200 9.91 9.99 400 -3.68% 1.63%
Genworth MI Canada 60.38 0.27% 0.16 153519 60.04 59.57 60.54 100 60.17 60.50 100 2.54% 5.98%
Gibson Energy 27.35 -0.91% -0.25 443844 27.62 27.13 27.63 200 27.31 27.46 200 -0.73% 2.86%
Gildan Activewear 39.25 0.08% 0.03 346232 39.16 39.00 39.27 200 39.13 39.33 200 4.67% 2.16%
GRANITE REIT UTS 70.73 1.68% 1.17 183961 69.45 69.30 70.75 100 70.61 70.99 100 2.60% 5.43%
GREAT CANADIAN GAMIN 42.90 -0.14% -0.06 75478 42.95 42.63 43.76 100 42.75 42.90 8900 2.36% -0.33%
Great-West Lifeco 34.58 0.73% 0.25 731139 34.33 34.33 34.59 100 34.47 34.59 11700 2.58% 3.97%
H+R REAL EST.INV.UTS 21.59 0.70% 0.15 438483 21.46 21.33 21.59 200 21.51 21.60 1100 2.14% 1.61%
HEXO 1.95 -4.88% -0.10 2206207 2.08 1.94 2.08 100 1.95 1.96 14700 3.54% -0.97%
Home Capital Group 34.02 1.86% 0.62 873573 33.36 33.15 34.23 10200 33.91 34.05 1000 -1.85% 3.22%
HudBay Minerals 4.62 -6.29% -0.31 2003217 4.84 4.60 4.87 16100 4.61 4.69 1000 0.00% -8.36%
Hudsons Bay 10.90 0.09% 0.01 1059760 10.89 10.88 10.90 3800 10.89 10.90 130800 0.18% 10.32%
Husky Energy 9.24 -5.52% -0.54 2528848 9.64 9.23 9.68 200 9.24 9.30 2000 -2.43% -11.32%
Hydro One 26.23 0.46% 0.12 627114 26.11 26.11 26.31 500 26.17 26.30 3600 2.92% 4.11%
IA Financial Corp 73.80 -0.14% -0.10 243590 73.87 73.40 74.43 4100 73.71 73.82 100 0.99% 3.46%
Iamgold Co. 4.03 2.03% 0.08 1114154 3.89 3.86 4.03 3100 4.01 4.03 6100 -8.35% -18.56%
IGM Financial 39.42 0.13% 0.05 233603 39.34 39.08 39.53 3600 39.36 39.46 3600 1.44% 5.61%
Imperial Oil 34.33 -1.91% -0.67 1248202 34.87 34.33 35.03 100 34.30 34.38 1000 -2.03% -0.06%
Innergex Renewable E 18.49 1.15% 0.21 450995 18.28 18.27 18.51 500 18.43 18.56 200 3.86% 8.42%
Intact Financial Co. 143.47 0.50% 0.72 286638 142.42 142.40 143.81 100 143.19 143.80 200 -1.08% 1.66%
Inter Pipeline 22.48 0.19% 0.04 1090063 22.47 22.37 22.58 1000 22.47 22.48 100 1.44% 0.18%
INTERFOR CORP. 15.46 -0.83% -0.13 197373 15.54 15.21 15.64 300 15.37 15.54 300 7.21% 5.39%
Interrent Real Estat 16.63 1.09% 0.18 386598 16.42 16.35 16.73 300 16.56 16.70 300 3.92% 5.18%
Intertape Polymer Gr 16.81 -0.53% -0.09 121520 16.82 16.57 16.82 300 16.73 16.85 200 -2.44% 1.14%
Ivanhoe Mines 3.94 -2.48% -0.10 639298 3.99 3.92 4.05 2500 3.93 3.95 900 -1.01% -7.29%
JAMIESON WELLNESS IN 26.69 0.87% 0.23 61822 26.46 26.35 26.72 100 26.69 26.74 1300 0.04% 2.76%
Keyera Co. 35.09 0.72% 0.25 403639 34.84 34.69 35.10 200 35.07 35.10 3000 0.17% 3.15%
KILLAM PROPERTIES CO 20.07 1.52% 0.30 266063 19.79 19.78 20.08 200 19.92 20.08 200 5.69% 5.97%
Kinaxis 108.70 0.91% 0.98 35234 107.55 107.23 108.90 100 108.19 108.81 400 1.46% 8.68%
Kinross Gold Co. 6.11 2.00% 0.12 2845212 5.92 5.83 6.14 500 6.03 6.14 18200 4.62% -0.81%
Kirkland Lake Gold 57.13 0.90% 0.51 1453107 56.22 55.59 57.37 100 56.93 57.19 1800 -0.84% -1.08%
Knight Therapeutics 7.94 -1.00% -0.08 156701 7.97 7.92 8.05 6000 7.90 8.00 500 4.43% 5.80%
Labrador Iron Ore Ro 22.49 -4.82% -1.14 1749074 23.56 22.37 23.61 400 22.46 22.60 500 -1.01% -4.02%
Laurentian Bank of C 44.58 -0.65% -0.29 112523 44.82 44.54 44.85 200 44.55 44.61 300 0.27% 0.34%
Lightspeed POS 42.72 0.97% 0.41 320404 42.20 42.11 43.55 200 42.68 42.90 1300 1.42% 18.44%
Linamar 47.68 -0.75% -0.36 100462 48.00 47.26 48.10 100 47.57 47.68 100 0.51% -2.95%
Loblaw Companies 68.79 0.35% 0.24 407569 68.60 68.29 68.99 8600 68.64 68.90 200 2.33% 2.31%
Lundin Mining Co. 7.46 -4.36% -0.34 1805218 7.70 7.37 7.73 1100 7.42 7.51 1000 -5.81% -3.87%
Mag Silver 14.36 3.16% 0.44 241288 13.76 13.73 14.41 100 14.36 14.39 300 1.16% -9.26%
Magna International 70.36 -1.95% -1.40 534168 71.34 70.26 71.63 100 70.26 70.40 200 0.76% -1.18%
Manulife Financial C 26.97 -2.67% -0.74 6212572 27.57 26.96 27.67 100 26.97 27.00 300 0.58% 5.12%
Maple Leaf Foods 24.84 0.57% 0.14 312427 24.71 24.47 24.95 100 24.78 24.84 100 -0.56% -4.56%
Martinrea Internatio 14.13 -1.53% -0.22 424265 14.35 13.88 14.42 300 14.07 14.14 300 0.64% -1.26%
MEG Energy Co. 7.17 -5.41% -0.41 1380021 7.48 7.14 7.55 5300 7.15 7.19 300 -8.55% -2.98%
Methanex Co. 52.60 -1.57% -0.84 311246 53.20 51.95 53.30 100 52.41 52.64 1200 0.65% 4.89%
Metro 54.61 0.09% 0.05 531267 54.52 54.41 54.86 10500 54.57 54.70 10500 1.07% 1.81%
MORNEAU SHEPELL 34.35 -0.41% -0.14 113018 34.49 34.28 34.62 1000 34.35 34.48 100 -1.04% 1.66%
MTY Food Group 60.49 0.98% 0.59 53414 60.00 60.00 60.83 100 60.37 60.59 100 5.74% 7.95%
Mullen Group 9.31 -2.41% -0.23 241144 9.52 9.26 9.52 6400 9.30 9.33 200 -2.72% 0.43%
National Bank of Can 73.50 0.11% 0.08 1267714 73.34 73.14 73.54 100 73.31 73.54 6300 1.31% 1.86%
NFI Group 29.61 0.30% 0.09 266829 29.48 29.13 29.62 200 29.57 29.63 1000 1.58% 11.11%
Norbord 38.83 -2.73% -1.09 323689 39.53 38.72 39.66 300 38.77 39.00 500 5.49% 11.81%
NORTH WEST CO. (VV,+ 28.28 0.28% 0.08 113111 28.20 27.95 28.30 200 28.17 28.31 700 1.00% 3.18%
Northland Power 28.76 1.41% 0.40 631513 28.43 28.38 28.85 300 28.75 28.85 500 3.47% 4.26%
NORTHVIEW APARTM.REI 31.27 0.26% 0.08 105501 31.11 30.88 31.28 100 31.14 31.28 500 3.93% 5.23%
NORTHWEST HEALTHC. P 12.16 -0.25% -0.03 356056 12.16 12.14 12.21 200 12.16 12.18 200 1.58% 2.18%
NovaGold Resources 11.62 -0.09% -0.01 304255 11.44 11.29 11.64 500 11.52 11.69 700 7.09% 0.09%
NUTRIEN LTD 61.00 -0.89% -0.55 1004622 61.34 60.55 61.40 100 60.91 61.15 900 -3.47% -1.88%
OceanaGold Co. 2.41 -1.63% -0.04 2348702 2.43 2.36 2.46 29300 2.38 2.42 1000 -2.43% -5.49%
Onex Co. 88.87 -0.43% -0.38 162230 89.35 88.69 89.48 700 88.77 89.19 100 1.00% 8.15%
Open Text Co. 61.00 -0.97% -0.60 627094 61.53 60.78 61.53 200 61.00 61.05 1000 2.63% 7.65%
- - - - - - - - - - - 0.00% 0.00%
Pan American Silver 28.92 3.21% 0.90 487395 27.59 27.30 28.95 900 28.85 28.98 5000 -2.40% -8.91%
Parex Resources 23.26 -1.19% -0.28 716420 23.45 23.23 23.57 2000 23.22 23.30 3000 -3.52% -2.53%
Parkland Fuel 48.23 -0.25% -0.12 312139 48.27 47.95 48.35 100 48.09 48.31 100 0.17% 1.09%
Pason Systems 13.08 -1.06% -0.14 242477 13.18 12.78 13.18 300 13.02 13.16 300 -0.30% -0.23%
Pembina Pipeline 50.50 0.04% 0.02 4749506 50.44 50.23 50.74 200 50.45 50.62 100 0.44% 4.92%
Power oration of Can 33.64 -0.30% -0.10 2039678 33.74 33.54 33.82 200 33.57 33.68 400 1.75% 0.57%
Power Financial Co. 34.87 -0.40% -0.14 675657 34.92 34.80 35.09 300 34.85 34.97 1000 1.63% -0.20%
PrairieSky Royalty 15.62 -0.13% -0.02 520949 15.59 15.47 15.77 300 15.55 15.68 300 2.63% 2.56%
PREMIUM BRANDS HLDGS 94.21 0.71% 0.66 70908 93.19 92.89 94.48 600 94.00 94.40 100 0.66% 3.57%
Pretium Resources 13.78 0.58% 0.08 577070 13.60 13.44 13.81 300 13.73 13.80 100 0.74% -5.19%
Quebecor 33.87 0.44% 0.15 468263 33.69 33.68 34.10 200 33.80 33.95 5000 3.90% 2.20%
REAL MATTERS INC O.N 13.08 2.27% 0.29 475775 12.75 12.75 13.19 1200 13.00 13.13 5500 6.34% 6.17%
RESTAURANT BRANDS IN 85.48 1.47% 1.24 840223 84.79 84.39 86.05 100 85.38 85.62 100 4.21% 3.26%
RICHELIEU HARDWARE 28.10 -2.09% -0.60 81231 28.68 28.05 28.68 800 28.05 28.18 900 -0.25% 3.58%
Riocan Real Estate I 27.53 0.51% 0.14 488680 27.42 27.32 27.54 400 27.45 27.54 100 2.92% 2.88%
Ritchie Brothers Auc 57.02 -1.06% -0.61 260987 57.50 56.98 57.78 100 56.88 57.21 100 -2.30% 2.33%
Rogers Communication 64.57 -0.28% -0.18 859895 64.72 64.50 64.92 200 64.52 64.71 3000 -0.25% 0.42%
Royal Bank of Canada 106.79 -0.25% -0.27 7447097 107.15 106.66 107.23 500 106.78 106.86 400 1.66% 3.93%
Russel Metals 22.74 -0.79% -0.18 126306 22.91 22.61 22.91 100 22.70 22.84 200 1.24% 3.38%
Sandstorm Gold 9.00 -1.53% -0.14 1062217 8.99 8.90 9.15 200 8.99 9.06 400 4.70% -5.68%
Saputo 39.94 0.35% 0.14 442927 39.69 39.63 39.97 8700 39.88 39.99 800 1.45% -1.00%
Seabridge Gold 17.97 2.51% 0.44 76219 17.32 17.03 17.98 1000 17.90 17.99 100 5.15% 0.06%
Secure Energyrvices 4.97 -0.20% -0.01 376124 4.91 4.88 5.00 700 4.94 4.99 500 -2.55% -1.78%
Semafo 2.65 1.15% 0.03 644172 2.62 2.58 2.67 600 2.61 2.65 1000 1.92% -1.85%
SEVEN GENERATIONS EN 7.69 -1.79% -0.14 1021311 7.78 7.66 7.83 1000 7.67 7.73 400 -6.22% -9.21%
Shaw Communications 26.18 -0.46% -0.12 1625370 26.40 26.09 26.69 1000 26.16 26.29 1700 1.16% -0.65%
ShawCor 11.87 0.42% 0.05 105127 11.82 11.70 11.89 300 11.83 11.93 200 0.17% -5.27%
SHOPIFY A SUB.VTG 608.76 1.98% 11.79 270584 595.39 593.01 617.85 200 607.96 610.00 900 5.63% 17.91%
SIENNA SENIOR LIV. 19.43 1.52% 0.29 131357 19.16 19.12 19.43 100 19.30 19.45 500 3.24% 6.41%
Silvercorp Metals 7.31 2.10% 0.15 440336 7.05 6.93 7.34 300 7.23 7.32 5300 3.77% -2.32%
SLEEP COUN.CANA.HLDG 21.28 1.33% 0.28 138108 21.00 20.75 21.35 200 21.23 21.33 200 3.30% 5.29%
SMARTCENTRES REIT V. 32.16 -0.37% -0.12 406289 32.19 32.00 32.25 7000 32.12 32.19 200 2.44% 3.43%
SNC-Lavalin Group 31.76 -0.41% -0.13 591304 31.90 31.38 32.07 500 31.75 31.80 500 3.28% 6.04%
SPIN MASTER 35.46 -4.93% -1.84 911586 30.00 29.99 36.30 100 34.45 35.97 1000 -6.61% -10.32%
SSR Mining 23.78 3.21% 0.74 349764 22.76 22.76 23.89 1000 23.61 23.83 300 1.50% -7.80%
Stantec 39.12 0.20% 0.08 296108 38.77 38.75 39.22 100 38.98 39.16 800 0.69% 6.59%
Stars Group 32.50 -0.64% -0.21 422200 32.64 32.36 32.83 100 32.35 32.60 100 -1.16% -4.10%
Stella-Jones 38.55 -0.54% -0.21 85321 38.77 38.29 38.82 500 38.50 38.65 300 0.55% 2.75%
SUMMIT INDUSTR.INC.R 12.51 0.64% 0.08 679360 12.45 12.37 12.51 1000 12.46 12.55 200 3.84% 3.07%
Sun Life Financial 63.22 -0.86% -0.55 867427 63.64 63.08 63.74 1000 63.13 63.32 200 1.95% 7.70%
Suncor Energy 43.62 -0.77% -0.34 4004453 43.69 43.40 43.72 500 43.56 43.70 100 -3.17% 2.49%
Superior Plus Corp 12.81 -0.23% -0.03 375522 12.85 12.76 12.88 700 12.79 12.86 300 2.23% 2.23%
TC ENERGY 71.36 0.45% 0.32 1325606 70.96 70.84 71.51 1000 71.34 71.45 200 3.48% 3.18%
Teck Resources 20.17 -5.62% -1.20 2315147 21.16 20.10 21.18 100 20.15 20.28 100 -4.63% -10.44%
Telus Corp 51.61 0.51% 0.26 920544 51.30 51.20 51.63 300 51.54 51.64 1000 2.65% 2.65%
TFI International 45.50 0.53% 0.24 279719 45.75 44.92 45.75 100 45.34 45.62 100 1.54% 3.95%
Thomson Reuters Co. 103.12 -0.18% -0.19 462971 103.21 102.49 103.21 100 102.92 103.25 500 2.97% 11.01%
TMX Group 118.06 1.35% 1.57 116121 116.54 115.43 118.19 200 117.30 118.24 800 1.63% 3.59%
Torex Gold Resources 17.43 -0.17% -0.03 303240 17.29 17.03 17.52 7200 17.39 17.49 300 -8.36% -15.06%
Toromont Industries 71.87 0.07% 0.05 47850 71.91 71.36 71.91 200 71.80 71.91 1900 1.17% 1.81%
Toronto-Dominion Ban 73.96 -0.32% -0.24 2616940 74.09 73.71 74.13 300 73.92 73.98 500 1.52% 1.55%
Tourmaline Oil 14.69 -0.41% -0.06 1415046 14.66 14.32 14.74 100 14.60 14.72 500 -5.39% -3.09%
TransAlta 9.57 1.38% 0.13 939257 9.42 9.37 9.69 400 9.49 9.62 11800 9.75% 3.12%
TransAlta Renewables 16.31 0.87% 0.14 359189 16.25 16.19 16.45 900 16.30 16.36 100 2.80% 4.19%
TRANSCONTINENTAL A S 15.78 -0.75% -0.12 303490 15.85 15.52 15.85 14700 15.75 15.84 300 0.83% -0.57%
TRICON CAPITAL GROUP 11.06 -0.36% -0.04 443532 11.09 10.91 11.11 10400 11.05 11.06 2900 1.84% 4.05%
Vermilion Energy 21.24 -0.61% -0.13 1065743 21.25 21.08 21.39 1000 21.22 21.27 14300 -1.48% 0.05%
Waste Connections 128.20 0.42% 0.53 225619 127.67 127.42 128.33 100 127.93 128.45 100 3.16% 8.69%
Wesdome Gold Mines 9.09 1.68% 0.15 647861 8.85 8.73 9.13 400 9.01 9.12 200 -7.64% -12.09%
West Fraser Timber 59.36 -2.70% -1.65 387724 60.80 59.10 60.80 100 59.33 59.61 3100 4.74% 6.51%
Weston, George 106.37 0.31% 0.33 147765 106.04 105.85 106.44 3000 106.20 106.51 100 2.60% 2.93%
WESTSHORE TERMINALS 18.47 1.15% 0.21 371731 18.32 18.26 18.64 200 18.41 18.52 1000 5.78% -2.53%
Wheaton Precious Met 37.77 1.67% 0.62 738934 36.51 36.43 37.78 200 37.57 37.78 600 4.31% -2.25%
Whitecap Resources 5.30 -0.75% -0.04 2731558 5.31 5.22 5.34 100 5.28 5.31 30500 -0.19% -3.78%
Winpak 49.45 -0.38% -0.19 33204 49.56 49.28 49.83 100 49.22 49.45 100 1.08% 5.66%
WSP Global 95.12 1.52% 1.42 359150 93.86 93.54 95.55 100 94.95 95.25 3000 1.32% 7.27%
Yamana Gold 5.00 1.83% 0.09 3732306 4.83 4.77 5.00 3000 4.99 5.01 9600 4.91% -4.47%