25.09.2018 06:48:23
S+P/TSX COMPOSITE
16207.32
CAD
-16.81
-0.10%
24.09.2018 22:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2018 16224.13 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 24.09.2018 / 22:55
Währung CAD Aktualisierungsstand 25.09.2018 / 06:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -0.01% 16586.5 14785.8
1 Woche 0.78% 16276.8 16091.5
1 Monat -0.91% 16475.3 15975.8
3 Monate -1.48% 16586.5 15975.8
6 Monate 6.46% 16586.5 14991.2
1 Jahr 4.87% 16586.5 14785.8
3 Jahre 21.51% 16586.5 11531.2
18.32
SMI
5.48
13
SMI
-5.58
SMI
-0.01
-4.64
2016
2017
2018
{"2016":{"performance":18.32,"chartHeight":23.786048643127,"year":2016,"ID_NOTATION":"9246240"},"2017":{"performance":5.48,"chartHeight":17.431308284735,"year":2017,"ID_NOTATION":"9246240"},"2018":{"performance":-0.01,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"9246240"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.64,"chartHeight":16.555195761525,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.67,"chartHeight":13.645350882447,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":7.46,"chartHeight":19.055420244353,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.48,"chartHeight":16.370426190106,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-4.39,"chartHeight":16.26357126638,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.09.2018 06:48:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ALLIED PROP.REAL EST 43.97 -0.41% -0.18 213840 44.26 43.92 44.72 500 43.96 44.20 3100 -2.66% 4.49%
ALTUS GROUP LTD 30.96 0.52% 0.16 31412 30.85 30.80 31.02 700 30.80 31.16 100 0.82% -16.60%
APHRIA INC. 19.92 1.12% 0.22 6318961 19.25 19.03 20.43 500 19.92 19.95 3900 0.77% 5.35%
ARC Resources 14.30 4.92% 0.67 1877336 13.62 13.62 14.33 100 14.29 14.34 100 1.87% -7.59%
ARTIS REAL EST.INV.T 12.31 -0.57% -0.07 588209 12.34 12.24 12.38 1900 12.25 12.37 1000 0.65% -12.70%
ATCO 37.67 -0.87% -0.33 147219 37.96 37.64 38.12 100 37.60 37.70 200 0.98% -15.56%
ATS Automation Tooli 24.08 0.80% 0.19 203673 23.90 23.86 24.24 500 23.90 24.17 2200 -0.29% 53.63%
Advantage Oil & Gas 3.35 2.13% 0.07 909092 3.30 3.27 3.36 100 3.33 3.35 3000 - -37.96%
Aecon Group 16.00 -0.44% -0.07 159724 16.06 15.87 16.17 100 15.98 16.00 100 -2.97% -19.76%
Agnico Eagle Mines 44.46 -0.67% -0.30 647401 45.00 44.30 45.73 600 44.40 44.68 100 0.11% -23.40%
Air Canada 28.18 -0.53% -0.15 1674394 28.33 27.67 28.36 1000 28.05 28.25 1600 3.39% 9.47%
Alacer Gold 2.07 0.98% 0.02 1026923 2.05 2.00 2.09 2300 2.06 2.09 2800 -3.27% -7.17%
Alamos Gold 6.06 1.51% 0.09 672512 5.99 5.97 6.18 7800 5.97 6.09 1000 3.77% -26.01%
Alaris Royalty 20.71 0.15% 0.03 204602 20.76 20.65 20.81 1800 20.59 20.78 600 3.09% 0.19%
Algonquin Power & Ut 13.66 -0.65% -0.09 754401 13.77 13.59 13.80 1000 13.65 13.70 400 -0.80% -2.84%
Alimentation Couche- 64.98 -0.72% -0.47 718919 65.20 64.61 65.61 200 64.94 65.00 100 -1.55% -0.93%
AltaGas 21.52 -3.71% -0.83 3694764 22.01 21.37 22.20 5100 21.40 21.60 1000 -3.84% -24.81%
Aurora Cannabis 12.27 3.63% 0.43 33443887 11.74 11.44 12.36 25100 12.25 12.27 600 22.95% 27.81%
B2Gold Co. 2.92 -0.34% -0.01 1076632 2.95 2.91 2.96 14900 2.91 2.95 15400 0.34% -24.74%
BADGER DAYLIGHTING L 27.92 2.01% 0.55 114410 27.37 27.37 28.06 100 27.81 28.09 200 1.82% 2.72%
BCE 51.81 -1.18% -0.62 1023969 52.38 51.79 52.50 1200 51.80 51.86 100 0.75% -13.17%
BOARDWALK REAL EST. 51.37 1.99% 1.00 125232 50.42 50.29 51.38 200 50.06 51.40 100 -0.92% 16.89%
BOYD GROUP INC.FD TR 128.94 -0.46% -0.60 94039 129.00 128.48 129.88 200 128.58 128.99 100 0.24% 27.80%
BROOKFIELD BUSIN. PA 55.84 -1.45% -0.82 33778 56.82 55.29 56.96 200 55.84 56.02 100 -3.57% 28.99%
BROOKFIELD PROP.PART 26.75 -1.47% -0.40 1437084 27.10 26.50 27.20 500 26.65 26.92 500 3.74% -2.51%
BRP 60.70 0.08% 0.05 480630 60.86 59.69 60.86 500 60.20 60.76 1000 1.12% 30.51%
Bank of Montreal 108.32 0.06% 0.06 997563 108.46 108.20 109.00 100 108.24 108.33 600 1.73% 7.63%
Bank of Nova Scotia 77.80 -0.26% -0.20 1794010 78.25 77.71 78.25 100 77.74 77.82 2300 3.41% -3.85%
Barrick Gold Co. 14.30 5.77% 0.78 7089548 14.16 14.04 14.48 1000 14.28 14.30 500 5.93% -21.34%
Bausch Health Compan 32.19 -0.06% -0.02 617751 32.02 32.02 32.84 300 32.14 32.20 300 10.50% 22.94%
Baytex Energy 3.83 10.69% 0.37 12224616 3.57 3.56 3.88 69500 3.82 3.85 11200 8.50% 1.59%
Birchcliff Energy 4.69 2.85% 0.13 478818 4.61 4.61 4.73 200 4.68 4.70 200 4.35% 3.64%
BlackBerry 13.51 0.52% 0.07 1198306 13.39 13.26 13.57 1800 13.49 13.55 1000 0.15% -4.27%
Bombardier 4.53 -1.95% -0.09 2502839 4.66 4.53 4.67 13600 4.53 4.54 200 -0.88% 49.50%
Boralex 18.27 -0.44% -0.08 324439 18.35 18.15 18.64 500 18.24 18.33 1000 -7.77% -22.26%
Brookfield Asset Mgm 57.12 -0.14% -0.08 833097 57.20 56.93 57.32 400 57.05 57.15 1600 3.72% 4.53%
Brookfield Infrastr. 50.05 0.38% 0.19 283810 50.24 49.71 50.36 200 49.70 50.05 100 -3.65% -11.56%
Brookfield Renewable 39.13 0.67% 0.26 182615 39.98 39.11 40.07 100 39.10 39.40 200 -4.02% -10.68%
CAE 26.00 -1.59% -0.42 485324 26.35 25.70 26.35 1500 26.00 26.08 4500 0.15% 13.15%
CANFOR CORP. 26.09 -0.72% -0.19 455072 26.06 26.06 26.81 100 26.07 26.28 100 -11.54% 6.05%
CCL Industries 59.07 -2.04% -1.23 296332 60.30 58.70 60.58 100 58.90 59.25 2800 -3.89% 3.82%
CDN APARTMENT PROP. 49.02 0.47% 0.23 266205 48.90 48.36 49.15 100 48.90 49.12 1000 -0.65% 30.73%
CES Energy Solutions 4.46 1.36% 0.06 780934 4.29 4.29 4.58 100 4.45 4.49 5100 1.85% -32.62%
CGI Group 85.62 0.15% 0.13 267125 85.08 85.05 85.93 3600 85.30 86.00 5200 0.80% 25.36%
CHARTWELL RETIRE UN 14.91 -2.23% -0.34 238486 14.97 14.85 15.20 200 14.88 14.95 1200 -0.67% -8.30%
CHEMTRADE LOGIST.I.T 15.64 -0.70% -0.11 103590 15.78 15.54 15.79 100 15.61 15.70 3800 0.51% -19.38%
CHOICE PROPERTIES RE 12.39 0.32% 0.04 581592 12.39 12.35 12.48 300 12.38 12.50 3000 -2.99% -7.49%
CHORUS AVIAT.(VOT.+V 7.66 -1.67% -0.13 242129 7.79 7.61 7.81 2200 7.65 7.67 1000 1.04% -19.27%
CI Financial Co. 20.67 0.24% 0.05 669588 20.62 20.49 20.68 800 20.51 20.75 500 0.68% -30.74%
COLLIERS INTL GRP IN 103.57 1.74% 1.77 80967 101.64 101.64 104.07 100 103.00 106.00 100 0.07% 34.18%
COMINAR REAL EST.INV 12.16 -0.82% -0.10 163982 12.25 12.15 12.30 6300 12.16 12.18 300 1.07% -14.86%
CROMBIE REIT TR.UTS 13.45 0.15% 0.02 120298 13.41 13.41 13.51 1100 13.44 13.51 500 -1.47% -2.54%
Cameco Co. 12.73 -0.86% -0.11 543476 12.86 12.67 12.87 1700 12.70 12.83 500 1.19% 9.65%
Canada Goose Hldgs 75.06 1.24% 0.92 251590 74.33 73.29 75.37 200 74.50 75.26 800 0.23% 89.02%
Canadian Imperial Bk 124.59 0.20% 0.25 892270 125.00 124.29 125.00 100 124.54 124.60 400 1.41% 1.67%
Canadian National Ra 112.36 -1.88% -2.15 1010620 114.49 112.24 114.49 300 112.21 112.59 200 -1.67% 8.40%
Canadian Natural Res 42.69 1.91% 0.80 2583805 42.36 42.21 42.90 100 42.68 42.75 5500 3.69% -4.96%
Canadian Pacific Rai 271.10 0.04% 0.10 339826 271.01 269.12 272.10 200 269.55 272.25 1000 1.14% 18.00%
Canadian Tire 153.25 -1.64% -2.55 302581 155.27 152.67 155.79 100 152.90 153.69 300 -2.54% -6.50%
Canadian Utilities 31.60 -0.44% -0.14 276204 31.73 31.49 31.80 500 31.46 31.62 200 0.32% -15.53%
Canadian Western Ban 34.62 -1.40% -0.49 107653 35.03 34.53 35.28 300 34.51 34.86 2000 2.15% -10.55%
Canopy Growth 67.95 5.41% 3.49 4581518 62.64 62.02 68.54 400 67.86 67.95 400 7.46% 128.48%
Capital Power 29.01 -1.49% -0.44 454595 29.35 28.95 29.35 300 28.80 29.20 1000 1.45% 20.25%
Cascades 12.26 -2.93% -0.37 149901 12.62 12.25 12.64 200 12.25 12.26 1200 -7.33% -9.99%
Celestica 14.07 -0.21% -0.03 142523 14.09 13.92 14.11 300 13.89 14.10 1000 -8.16% 6.75%
Cenovus Energy 12.47 3.40% 0.41 2444956 12.25 12.20 12.58 1700 12.46 12.53 500 9.39% 8.62%
Centerra Gold 5.40 3.85% 0.20 406511 5.22 5.19 5.47 100 5.36 5.41 500 0.19% -19.25%
Cineplex 33.95 -0.18% -0.06 246262 34.18 33.30 34.18 100 33.91 34.10 800 6.61% -8.89%
Cogeco Cable 64.65 -1.15% -0.75 73267 65.44 64.04 65.72 100 64.53 64.73 600 1.63% -24.38%
Computer Modelling G 8.47 1.44% 0.12 32178 8.36 8.36 8.52 5600 8.36 8.50 2400 1.09% -13.02%
Constellation Softwa 949.51 -0.58% -5.50 57744 952.50 945.48 956.12 1800 949.50 975.00 200 2.10% 24.60%
Cott Co. 19.48 -0.61% -0.12 127313 19.77 19.47 19.98 2500 19.28 19.50 100 -1.22% -7.15%
Crescent Point Energ 8.17 0.99% 0.08 2558207 8.16 8.12 8.38 200 8.16 8.17 200 6.03% -15.55%
DREAM GL.REAL EST.I. 15.25 -0.78% -0.12 426722 15.34 15.25 15.38 1300 15.25 15.32 8400 0.20% 24.80%
DREAM OFFICE R.E.I. 25.31 -1.40% -0.36 288312 25.71 25.17 25.71 300 25.24 25.33 3200 -0.04% 14.21%
Descartes Systems Gr 44.58 -2.58% -1.18 154051 45.51 44.34 45.51 100 44.25 44.72 1200 2.88% 24.73%
Detour Gold Co. 10.95 -0.99% -0.11 752692 11.17 10.90 11.30 400 10.95 11.00 300 - -25.17%
Dollarama 41.82 -3.22% -1.39 1298555 43.09 41.78 43.25 200 41.82 41.93 1000 -1.78% -20.11%
Dorel Industries 23.73 0.72% 0.17 29543 23.54 23.13 24.11 200 23.56 24.00 1100 -3.84% -24.24%
ECN CAPITAL CORP. 3.87 1.31% 0.05 1952531 3.79 3.79 3.89 80700 3.87 3.88 13500 -0.52% -2.80%
ELEMENT FLEET MGMT C 6.82 -3.12% -0.22 1080696 7.01 6.81 7.07 7600 6.80 6.90 100 -3.43% -25.89%
ENBRIDGE INC.FD HLDG 32.95 -1.32% -0.44 801734 33.20 32.81 33.56 500 32.81 32.98 300 0.92% 10.53%
ENERCARE INC. 28.87 -0.10% -0.03 679747 28.90 28.85 28.93 29300 28.85 28.90 400 -0.10% 40.76%
ENGHOUSE SYSTEMS LTD 81.38 0.00% 0.00 18359 81.38 81.16 81.56 100 81.20 81.50 700 0.02% 32.35%
EXCHANGE INCOME CORP 33.35 -1.51% -0.51 110419 33.84 32.92 33.84 100 33.15 33.40 1000 -1.51% -6.43%
EXTENDICARE INC. 7.91 0.38% 0.03 135854 7.96 7.90 7.98 1700 7.90 7.92 100 -4.47% -13.55%
Eldorado Gold Co. 1.16 -0.85% -0.01 855062 1.17 1.14 1.21 3100 1.15 1.16 25000 2.65% -36.26%
Emera 40.28 -0.25% -0.10 456283 40.61 40.23 40.67 300 40.27 40.36 4300 -2.94% -14.26%
Empire Co. 23.26 2.51% 0.57 730033 22.77 22.77 23.42 200 23.20 23.28 100 1.17% -5.02%
EnCana Co. 16.93 3.74% 0.61 2804858 16.55 16.55 17.08 100 16.78 16.94 2100 9.09% 0.95%
Enbridge 43.77 -1.55% -0.69 2338760 44.72 43.75 44.83 900 43.77 43.84 2200 -2.08% -10.96%
Endeavour Mining 20.20 0.40% 0.08 456066 20.34 19.61 20.61 500 19.90 20.29 300 2.75% -21.19%
Enerflex 16.11 3.47% 0.54 237432 15.61 15.61 16.21 6900 16.00 16.21 300 2.61% 5.02%
Enerplus 16.04 4.29% 0.66 1242793 15.60 15.60 16.11 500 15.95 16.04 100 0.85% 24.94%
Ensign Energyrvices 6.47 3.69% 0.23 112444 6.31 6.31 6.52 7400 6.41 6.52 700 -1.42% -3.55%
FIRSTSERVICE (NEW) S 110.00 0.10% 0.11 65749 109.75 109.39 110.72 400 108.01 110.00 1800 -1.36% 24.97%
Fairfax Financial 701.50 2.76% 18.86 29437 683.39 683.39 702.00 100 698.00 712.55 100 1.30% 4.80%
Finning Internationa 32.65 -0.27% -0.09 505504 32.71 32.45 32.84 1500 32.38 32.78 3400 7.97% 2.93%
First Capital Realty 19.93 -0.40% -0.08 152690 20.01 19.89 20.02 500 19.82 20.00 600 -2.45% -3.81%
First Majestic Silve 7.25 -0.82% -0.06 580286 7.35 7.25 7.58 1800 7.25 7.27 2000 2.52% -13.80%
First Quantum Minera 15.96 -7.10% -1.22 2374227 17.36 15.89 17.36 15800 15.93 15.97 3900 11.99% -2.44%
Fortis 41.99 -0.69% -0.29 817163 42.37 41.82 42.44 3000 41.95 42.07 1100 -1.89% -8.94%
Fortuna Silver Mines 5.66 0.53% 0.03 477981 5.69 5.65 5.80 10400 5.60 5.69 500 -1.39% -13.72%
Franco-Nevada Co. 81.50 -1.25% -1.03 540984 83.05 81.48 83.80 200 80.98 81.82 1400 -1.42% -18.87%
Freehold Royalties 11.40 1.69% 0.19 287403 11.27 11.27 11.55 200 11.39 11.44 1000 -0.62% -20.21%
GRANITE REIT UTS 55.39 -1.21% -0.68 86698 56.07 55.29 56.07 100 55.30 56.20 200 -1.86% 13.85%
GREAT CANADIAN GAMIN 45.20 2.05% 0.91 227006 46.10 44.23 46.10 1100 44.60 45.25 700 3.39% 33.77%
Genworth MI Canada 43.60 -0.95% -0.42 103066 44.02 43.48 44.18 1100 43.11 43.74 500 0.09% 1.20%
Gibson Energy 20.46 -1.40% -0.29 649349 20.68 20.19 20.68 100 20.21 20.75 500 6.84% 12.54%
Gildan Activewear 38.56 -1.51% -0.59 214260 39.15 38.55 39.15 100 38.50 38.66 200 -2.94% -5.05%
Goldcorp 13.79 0.88% 0.12 2251152 13.78 13.69 14.05 200 13.77 13.80 1000 0.07% -13.97%
Gran Tierra Energy 4.82 8.31% 0.37 1146113 4.53 4.51 4.82 800 4.79 4.85 600 7.83% 41.35%
Great-West Lifeco 31.63 0.06% 0.02 894719 31.55 31.50 31.64 1500 31.25 31.64 600 2.83% -9.89%
Guyana Goldfields Ne 3.05 0.33% 0.01 824685 3.09 3.03 3.19 2300 3.03 3.07 500 1.00% -40.16%
H+R REAL EST.INV.UTS 20.11 -1.18% -0.24 497476 20.31 20.10 20.39 11800 20.10 20.16 300 -2.14% -5.85%
Home Capital Group 14.96 -0.60% -0.09 189081 15.05 14.86 15.22 100 14.90 14.97 100 -0.20% -13.06%
HudBay Minerals 6.39 -4.20% -0.28 1544998 6.76 6.33 6.78 1000 6.35 6.44 2000 13.05% -40.07%
Hudsons Bay 9.62 -4.75% -0.48 282204 10.15 9.59 10.15 100 9.59 9.66 1000 -6.22% -10.46%
Husky Energy 22.50 3.59% 0.78 1354534 21.80 21.79 22.76 700 22.27 22.75 200 4.46% 26.76%
Hydro One 19.58 -0.56% -0.11 482290 19.70 19.49 19.71 100 19.57 19.65 500 -0.91% -12.10%
IGM Financial 36.22 0.95% 0.34 213277 35.93 35.91 36.39 400 36.00 36.35 500 0.70% -18.73%
INTERFOR CORP. 19.38 -3.29% -0.66 596885 19.96 19.28 20.08 1000 19.38 19.39 300 -10.36% -8.24%
Iamgold Co. 5.05 0.00% 0.00 1933181 5.22 5.00 5.29 400 5.02 5.05 1200 - -31.11%
Imperial Oil 42.27 3.70% 1.51 1350615 40.88 40.86 42.48 1200 41.85 42.35 100 8.38% 7.75%
Industrial All. Ins. 53.00 0.00% 0.00 97750 52.88 52.68 53.08 900 52.46 53.08 1700 2.40% -11.40%
Innergex Renewable E 13.13 -0.38% -0.05 196310 13.26 13.08 13.27 100 13.10 13.22 400 -3.23% -8.47%
Intact Financial Co. 106.51 -0.32% -0.34 200271 106.85 105.85 107.12 400 105.32 106.51 100 0.41% 1.45%
Inter Pipeline 23.09 -0.22% -0.05 1195279 23.16 23.00 23.26 2500 23.04 23.25 1900 0.30% -11.10%
Interrent Real Estat 11.95 0.67% 0.08 444471 11.87 11.81 11.99 500 11.90 11.95 9400 3.13% 30.01%
Intertape Polymer Gr 19.12 0.53% 0.10 124904 19.04 18.86 19.15 100 19.06 19.19 100 1.22% -11.03%
Ivanhoe Mines 2.44 -2.79% -0.07 1212148 2.50 2.43 2.57 9000 2.43 2.49 1200 -1.61% -42.45%
KILLAM PROPERTIES CO 16.35 0.86% 0.14 158599 16.24 16.22 16.46 1000 16.33 16.60 400 -0.55% 13.99%
KINDER MORGAN CANADA 16.84 0.30% 0.05 160015 16.75 16.61 17.15 2900 16.62 16.89 700 -0.82% -1.00%
Kelt Exploration 8.28 3.11% 0.25 706990 8.17 8.14 8.31 3000 8.28 8.30 1200 4.68% 15.16%
Keyera Co. 34.96 0.34% 0.12 564423 34.84 34.81 35.54 400 34.93 35.08 900 -0.34% -1.30%
Kinaxis 94.92 2.22% 2.06 76814 92.97 92.97 95.76 200 94.03 96.00 1000 2.78% 23.61%
Kinross Gold Co. 3.82 -0.52% -0.02 2462633 3.85 3.80 3.91 200 3.81 3.86 2000 1.05% -29.15%
Kirkland Lake Gold 24.21 0.17% 0.04 2335913 24.41 24.00 25.41 800 23.93 24.44 2000 0.46% 25.43%
Knight Therapeutics 8.22 -0.84% -0.07 22732 8.27 8.14 8.27 200 8.20 8.22 1100 0.97% -0.24%
Labrador Iron Ore Ro 27.92 0.79% 0.22 196293 27.73 27.60 28.15 400 27.85 27.96 300 5.08% 2.65%
Laurentian Bank of C 43.72 -0.97% -0.43 448304 44.17 43.55 44.19 400 43.62 43.88 400 1.56% -22.66%
Linamar 60.49 -1.47% -0.90 246638 61.58 60.24 61.59 100 60.30 61.00 1000 1.22% -17.37%
Loblaw Companies 67.76 -0.57% -0.39 499515 68.22 67.57 68.42 300 67.50 67.84 500 1.51% -0.67%
Lucara Diamond 2.27 0.44% 0.01 111089 2.26 2.25 2.28 19000 2.25 2.28 2500 -1.73% -19.22%
Lundin Mining Co. 6.84 -4.07% -0.29 2843299 7.20 6.84 7.20 1400 6.83 6.86 400 4.91% -18.18%
MEG Energy Co. 7.80 3.04% 0.23 2445782 7.88 7.78 8.05 2000 7.79 7.82 1200 12.39% 51.75%
MORNEAU SHEPELL 26.78 -1.36% -0.37 120641 27.08 26.65 27.10 100 26.78 26.83 1300 0.07% 21.75%
MTY Food Group 63.04 -0.06% -0.04 129657 63.00 62.33 63.81 400 62.96 63.13 100 -1.13% 12.44%
Mag Silver 10.37 -0.48% -0.05 115201 10.50 10.34 10.61 100 10.30 10.66 1100 6.65% -32.86%
Magna International 71.27 -1.42% -1.03 886767 72.14 70.05 72.21 600 70.90 71.51 200 2.42% 1.49%
Manulife Financial C 23.68 -1.37% -0.33 2325427 23.94 23.66 23.97 3900 23.67 23.74 400 2.78% -9.69%
Maple Leaf Foods 31.89 0.35% 0.11 152096 31.70 31.70 31.99 100 31.89 32.00 500 0.86% -11.28%
Martinrea Internatio 14.19 0.07% 0.01 268684 14.18 13.97 14.24 300 14.09 14.24 3900 1.65% -11.60%
Maxar Technologies 45.06 -5.46% -2.60 347198 47.81 44.96 47.81 100 45.00 45.40 400 -1.74% -44.32%
Methanex Co. 101.66 0.63% 0.64 312195 101.46 100.55 101.97 100 101.63 101.78 100 2.07% 33.48%
Metro 40.97 0.66% 0.27 466014 40.70 40.58 41.39 100 40.96 41.18 500 1.39% 1.79%
Mitel Networks Co. 14.27 0.56% 0.08 12788 14.24 14.23 14.30 10000 14.14 14.55 3100 -0.76% 37.48%
Mullen Group 15.11 0.20% 0.03 105824 15.11 15.08 15.36 1300 15.05 15.15 300 0.80% -4.00%
NFI Group 52.05 0.10% 0.05 193692 51.92 51.67 52.12 300 51.69 52.24 300 0.97% -3.61%
NORTH WEST CO. (VV,+ 29.43 0.72% 0.21 73729 29.16 29.14 29.43 100 29.35 29.49 300 -0.03% -2.83%
NORTHVIEW APARTM.REI 26.36 -1.31% -0.35 210663 26.57 26.20 26.59 300 26.21 26.50 200 2.45% 6.88%
NUTRIEN LTD 73.66 -0.14% -0.10 559258 73.83 73.53 74.03 100 73.63 73.67 100 -2.28% -
National Bank of Can 64.69 -0.19% -0.12 790108 64.65 64.38 64.74 1000 64.68 64.72 100 0.14% 3.33%
Nevsun Resources 5.76 0.00% 0.00 1784734 5.78 5.76 5.78 13900 5.75 5.77 10000 -1.03% 88.24%
New Gold 1.08 -16.28% -0.21 3237145 1.24 1.05 1.27 59900 1.06 1.09 500 -25.00% -73.85%
NexGen Energy 2.67 -1.11% -0.03 391314 2.69 2.67 2.75 1000 2.67 2.72 3000 -1.11% -16.82%
Norbord 44.79 -1.17% -0.53 310651 45.41 44.49 45.67 500 44.74 44.88 500 -13.31% 6.51%
Northland Power 22.12 -0.63% -0.14 293157 22.31 22.05 22.34 2000 22.10 22.13 200 -1.63% -4.67%
NovaGold Resources 4.94 -0.20% -0.01 136358 4.95 4.90 5.06 100 4.94 4.95 200 6.45% 0.20%
Nuvista Energy 7.58 2.57% 0.19 397858 7.45 7.45 7.69 7000 7.50 7.66 500 2.92% -7.86%
OceanaGold Co. 3.83 0.79% 0.03 625738 3.78 3.78 3.87 1400 3.81 3.83 15000 4.08% 18.58%
Onex Co. 91.50 -0.38% -0.35 330091 91.85 91.19 92.21 200 91.19 93.44 300 -0.34% -0.75%
Open Text Co. 49.17 -0.51% -0.25 285805 49.38 48.85 49.42 400 49.00 49.30 1200 -1.09% 9.98%
Osisko Gold Royaltie 9.89 1.12% 0.11 699482 9.89 9.81 10.20 600 9.81 9.92 1000 1.44% -31.89%
PREMIUM BRANDS HLDGS 99.41 -1.57% -1.59 129747 101.19 98.22 101.19 200 99.00 99.81 1100 -1.47% -3.64%
Pan American Silver 19.24 -0.26% -0.05 296240 19.28 19.23 19.64 1000 19.23 19.35 600 2.28% -1.48%
Paramount Resources 14.22 6.84% 0.91 276067 13.45 13.45 14.25 1000 14.20 14.25 3700 2.86% -31.46%
Parex Resources 21.46 3.77% 0.78 1753541 21.01 20.83 21.64 1000 21.31 21.60 2800 1.47% 13.88%
Parkland Fuel 43.27 0.56% 0.24 529078 43.05 43.03 43.91 100 43.06 43.43 1000 2.17% 61.15%
Pason Systems 19.94 1.17% 0.23 44299 19.74 19.74 20.09 100 19.93 19.98 1100 0.30% 9.62%
Pembina Pipeline Co. 44.29 1.44% 0.63 4649646 44.01 43.80 44.64 100 44.26 44.38 7600 2.83% -2.68%
Peyto Explorat. & De 10.56 1.73% 0.18 925751 10.45 10.45 10.67 100 10.56 10.59 400 0.86% -29.74%
Power Financial Co. 30.29 -0.53% -0.16 491543 30.38 30.15 30.40 200 30.23 30.30 2000 1.92% -12.30%
Power oration of Can 28.26 -0.70% -0.20 773806 28.50 28.21 28.53 400 28.25 28.35 1500 0.04% -12.70%
PrairieSky Royalty 23.60 3.01% 0.69 358194 23.13 23.10 23.69 2100 23.31 23.66 700 -3.70% -28.54%
Precision Drilling C 4.65 -1.06% -0.05 2361269 4.78 4.62 4.89 7100 4.63 4.65 200 -0.21% 23.36%
Pretium Resources 10.53 0.00% 0.00 379111 10.53 10.40 10.79 4800 10.40 10.60 5000 1.54% -26.57%
Quebecor 25.73 -0.27% -0.07 302223 25.80 25.66