18.07.2019 23:17:46
S+P/TSX COMPOSITE
16494.23
CAD
10.0200
0.06%
18.07.2019 22:58
 
Chart
Kursdaten
Kurs 16494.23 Eröffnung 16464.91
Diff. absolut 10.02 Tages-Hoch 16514.50
Diff. % 0.06 % Tages-Tief 16445.13
Volumen 203717757 Umsatz 3357516035954
Schlusskurs vom 17.07.2019 16484.21 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 18.07.2019 / 22:58
Währung CAD Aktualisierungsstand 18.07.2019 / 23:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.09% 16672.7 14112.8
1 Woche -0.48% 16568.1 16467.1
1 Monat 0.80% 16641.8 16268.2
3 Monate -0.36% 16672.7 15960.9
6 Monate 8.37% 16672.7 15141.5
1 Jahr -0.21% 16672.7 13776.9
3 Jahre 13.82% 16672.7 13776.9
5.48
13
SMI
15.09
18.75
SMI
-11.66
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.48,"chartHeight":16.666042017712,"year":2017,"ID_NOTATION":"9246240"},"2018":{"performance":-11.66,"chartHeight":20.46718470083,"year":2018,"ID_NOTATION":"9246240"},"2019":{"performance":15.09,"chartHeight":21.76535253509,"year":2019,"ID_NOTATION":"9246240"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.69,"chartHeight":22.272689687202,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.07.2019 23:17:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AG Growth Internatio 53.38 0.15% 0.08 24807 53.22 53.10 53.92 300 53.37 53.41 200 0.06% 13.89%
ALLIED PROP.REAL EST 48.13 -0.04% -0.02 139090 48.07 48.04 48.34 500 48.12 48.27 100 -1.05% 8.64%
ALTUS GROUP LTD 33.50 0.45% 0.15 76361 33.12 33.12 33.71 600 33.50 33.64 100 1.86% 40.90%
APHRIA INC. 8.40 -2.21% -0.19 815841 8.54 8.30 8.64 1500 8.39 8.42 500 -0.92% 9.43%
ARC Resources 6.27 -1.88% -0.12 1138982 6.37 6.19 6.38 9100 6.25 6.27 2000 -1.39% -21.11%
ARITZIA INC.SUB.VTG. 16.50 -0.48% -0.08 158788 16.55 16.49 16.67 200 16.50 16.52 200 -0.60% 1.10%
ARTIS REAL EST.INV.T 11.65 0.34% 0.04 188942 11.59 11.59 11.70 6000 11.60 11.73 400 -1.44% 25.65%
ATCO 43.28 -0.57% -0.25 102434 43.45 43.09 43.45 100 43.25 43.35 200 -2.73% 12.74%
ATS Automation Tooli 21.04 0.48% 0.10 106154 20.91 20.80 21.11 200 20.91 21.13 200 -1.97% 45.52%
Aecon Group 19.77 -1.15% -0.23 261679 20.00 19.58 20.02 200 19.69 19.78 200 2.88% 13.57%
Agnico Eagle Mines 70.44 2.09% 1.44 1399437 68.85 68.26 70.66 100 70.32 70.64 100 1.43% 25.23%
Air Canada 44.32 2.00% 0.87 1416165 43.52 43.46 45.50 6500 44.25 44.39 100 4.05% 67.37%
Alacer Gold 5.07 6.07% 0.29 2264977 4.79 4.61 5.10 200 5.06 5.10 1000 7.17% 89.68%
Alamos Gold 8.67 1.64% 0.14 1834959 8.48 8.37 8.75 100 8.65 8.71 8000 3.90% 73.73%
Alaris Royalty 20.17 2.13% 0.42 308923 19.81 19.73 20.25 500 20.15 20.20 200 1.02% 16.24%
Algonquin Power & Ut 16.46 0.55% 0.09 788847 16.38 16.33 16.52 5000 16.45 16.49 1200 0.86% 19.23%
Alimentation Couche- 79.48 -2.42% -1.97 1800534 81.00 79.03 81.00 400 79.45 79.48 100 -5.08% 19.94%
AltaGas 19.63 -0.46% -0.09 531396 19.70 19.58 19.84 300 19.63 19.66 3000 -1.84% 41.87%
Aurora Cannabis 9.05 -6.51% -0.63 5938428 9.60 9.05 9.61 54900 9.05 9.07 2600 0.41% 42.77%
B2Gold Co. 4.34 3.33% 0.14 5455919 4.17 4.13 4.39 200 4.34 4.35 2400 2.69% 5.26%
BADGER DAYLIGHTING L 48.41 -1.30% -0.64 43974 48.88 48.35 48.88 100 48.28 48.59 100 0.72% 52.09%
BCE 60.10 0.33% 0.20 680743 59.91 59.84 60.18 100 60.01 60.14 100 -0.70% 11.07%
BOARDWALK REAL EST. 41.29 0.81% 0.33 79225 40.95 40.66 41.37 100 41.11 41.38 200 0.64% 8.33%
BOYD GROUP INC.FD TR 165.91 -1.76% -2.97 36501 168.35 165.13 168.55 100 165.88 166.10 100 -1.38% 49.52%
BROOKFIELD BUSIN. PA 50.94 -0.02% -0.01 31729 51.00 50.84 51.42 200 50.92 51.15 100 -1.13% 22.53%
BROOKFIELD PROP.PART 24.70 0.24% 0.06 202947 24.61 24.53 24.83 600 24.66 24.76 2200 -2.38% 11.90%
BRP 47.09 -3.50% -1.71 1075025 48.72 46.94 48.90 200 46.93 47.24 8800 -0.25% 38.09%
Bank of Montreal 99.10 0.18% 0.18 1271387 98.94 98.82 99.38 100 99.10 99.14 100 -1.31% 10.91%
Bank of Nova Scotia 69.37 0.43% 0.30 1632533 69.07 69.01 69.52 700 69.36 69.37 100 -2.42% 1.50%
Barrick Gold Co. 22.46 2.89% 0.63 8542930 21.73 21.56 22.64 200 22.44 22.50 2000 0.92% 18.45%
Bausch Health Compan 30.08 0.60% 0.18 476505 29.88 29.82 30.51 700 30.08 30.25 3000 -8.31% 18.42%
Baytex Energy 1.78 -3.26% -0.06 4774348 1.83 1.74 1.84 9800 1.77 1.78 10200 -3.16% -23.65%
Birchcliff Energy 2.89 0.70% 0.02 506615 2.86 2.85 2.90 3100 2.85 2.90 300 5.51% -5.59%
BlackBerry 9.16 -1.29% -0.12 1648670 9.25 9.02 9.29 2200 9.15 9.20 400 0.32% -4.43%
Bombardier 2.12 -3.64% -0.08 9641735 2.21 2.05 2.21 89900 2.10 2.13 67900 -0.90% 8.37%
Boralex 19.94 0.71% 0.14 94065 19.81 19.81 20.06 200 19.86 19.95 100 -0.60% 17.58%
Brookfield Asset Mgm 63.45 0.52% 0.33 706925 63.07 63.04 63.75 100 63.39 63.67 100 -1.11% 20.64%
Brookfield Infrastr. 57.12 -0.04% -0.02 316447 57.24 57.06 57.72 100 57.11 57.30 1000 -2.02% 21.19%
Brookfield Renewable 47.08 0.11% 0.05 94859 47.10 46.83 47.29 2100 47.05 47.26 100 -0.06% 33.04%
CAE 35.39 -1.15% -0.41 750477 35.65 35.20 35.88 100 35.21 35.49 2000 - 42.69%
CANFOR CORP. 10.61 3.71% 0.38 381869 10.23 10.06 10.63 200 10.51 10.63 200 -0.97% -38.11%
CCL Industries 66.79 0.26% 0.17 389327 66.57 66.18 66.89 100 66.63 66.96 100 1.34% 33.08%
CDN APARTMENT PROP. 48.52 -0.57% -0.28 146164 48.61 48.47 48.84 100 48.49 48.68 100 -1.71% 10.16%
CGI Group 103.61 0.62% 0.64 347378 102.89 102.78 103.88 200 103.60 103.81 7200 0.75% 23.32%
CHARTWELL RETIREM.RE 15.45 0.26% 0.04 253849 15.40 15.39 15.53 2000 15.39 15.52 200 0.52% 12.73%
CHEMTRADE LOGIST.I.T 9.89 0.41% 0.04 255148 9.88 9.75 9.94 100 9.84 9.90 700 -0.71% -6.01%
CHOICE PROPERTIES RE 13.68 -0.15% -0.02 475055 13.65 13.63 13.81 300 13.63 13.72 500 -2.00% 18.92%
CHORUS AVIAT.(VOT.+V 7.87 -0.13% -0.01 148734 7.88 7.81 7.89 500 7.86 7.88 200 -1.13% 39.72%
CI Financial Co. 21.29 -0.98% -0.21 565770 21.46 21.25 21.46 200 21.28 21.30 400 -0.32% 24.42%
COLLIERS INTL GRP IN 98.01 0.81% 0.79 82878 97.01 96.57 98.34 100 97.90 98.30 100 3.83% 29.13%
COMINAR REAL EST.INV 12.51 -0.08% -0.01 220775 12.50 12.47 12.59 200 12.51 12.57 100 -0.63% 11.79%
CROMBIE REIT TR.UTS 15.40 -0.32% -0.05 139655 15.42 15.39 15.55 200 15.39 15.52 300 -0.77% 23.40%
CRONOS GRP INC. 19.46 -0.76% -0.15 436779 19.51 19.15 19.63 200 19.38 19.53 1700 -1.90% 36.37%
Cameco Co. 13.37 1.44% 0.19 679261 13.21 13.14 13.40 200 13.36 13.40 2200 -5.99% -14.86%
Canada Goose Hldgs 56.85 0.07% 0.04 164660 56.60 56.57 57.47 100 56.80 56.94 1000 2.69% -4.81%
Canadian Imperial Bk 102.38 0.57% 0.58 1681401 101.61 101.50 102.42 100 102.35 102.40 700 -1.52% 0.12%
Canadian National Ra 120.83 0.00% 0.00 914852 121.01 120.36 121.71 1100 120.80 121.06 100 -0.75% 19.50%
Canadian Natural Res 33.88 -2.50% -0.87 3097757 34.56 33.53 34.86 500 33.85 33.93 500 -3.87% 5.49%
Canadian Pacific Rai 314.63 -1.43% -4.55 455876 319.16 313.15 320.25 100 314.48 315.18 100 3.66% 31.76%
Canadian Tire 143.48 -0.99% -1.43 257682 144.96 143.48 145.30 100 143.38 144.00 100 -0.12% 1.52%
Canadian Utilities 35.89 -0.66% -0.24 246204 36.13 35.81 36.13 1600 35.88 35.95 200 -1.63% 15.36%
Canadian Western Ban 29.47 0.07% 0.02 110866 29.35 29.31 29.59 700 29.41 29.58 5800 -0.51% 13.10%
CannTrust Holdings 3.84 2.67% 0.10 5535522 3.74 3.51 4.13 1200 3.82 3.84 2700 -9.22% -43.07%
Canopy Growth 46.61 -2.26% -1.08 1206061 47.50 46.41 47.68 1000 46.58 46.70 300 -5.68% 30.26%
Capital Power 30.53 0.63% 0.19 243288 30.38 30.30 30.55 100 30.40 30.58 600 -1.20% 14.10%
Cargojet 92.55 -0.19% -0.18 19385 92.50 91.78 93.20 1700 92.55 92.94 100 5.64% 30.99%
Cascades 12.12 1.59% 0.19 96894 11.89 11.84 12.14 200 12.11 12.13 1800 0.76% 16.62%
Celestica 8.56 -1.27% -0.11 80591 8.69 8.56 8.70 400 8.52 8.58 200 1.17% -27.51%
Cenovus Energy 12.07 -2.43% -0.30 2763779 12.30 11.90 12.50 200 12.06 12.10 300 0.90% 28.85%
Centerra Gold 10.64 2.90% 0.30 1095865 10.30 10.15 10.66 400 10.58 10.67 100 5.73% 76.45%
Cineplex 23.50 -0.97% -0.23 630837 23.78 23.43 23.84 200 23.50 23.72 200 2.24% -6.72%
Cogeco Cable 104.68 0.11% 0.11 221809 104.81 103.33 106.23 100 104.25 104.77 100 11.42% 58.97%
Constellation Softwa 1247.58 0.91% 11.29 40038 1235.46 1235.46 1249.55 100 1241.94 1249.32 400 -0.67% 41.47%
Cott Co. 16.42 -0.36% -0.06 206486 16.45 15.96 16.52 300 16.33 16.50 300 -4.35% -13.31%
Crescent Point Energ 3.94 -1.00% -0.04 3522560 4.00 3.85 4.00 4700 3.91 3.98 12400 -11.36% -3.86%
DREAM GL.REAL EST.I. 14.13 -0.14% -0.02 279838 14.12 14.08 14.22 700 14.10 14.16 200 0.93% 18.91%
DREAM INDUSTR.R.E.I. 12.09 -0.33% -0.04 323008 12.12 12.06 12.18 5000 12.08 12.12 200 -0.49% 27.42%
DREAM OFFICE R.E.I. 24.20 0.33% 0.08 159544 24.08 24.08 24.43 200 24.11 24.31 200 -1.67% 8.21%
Descartes Systems Gr 48.06 0.59% 0.28 74247 47.75 47.56 48.17 100 47.93 48.14 1900 -0.44% 32.61%
Detour Gold Co. 19.04 5.78% 1.04 1579102 17.98 17.95 19.30 100 19.02 19.14 1000 3.57% 56.11%
Dollarama 48.56 -2.65% -1.32 730073 49.88 48.52 49.92 1700 48.50 48.70 1000 1.38% 53.62%
ECN CAPITAL CORP. 4.57 0.44% 0.02 1088855 4.54 4.49 4.60 800 4.53 4.59 200 4.36% 31.88%
ELEMENT FLEET MGMT C 10.35 2.07% 0.21 606393 10.12 10.10 10.38 4900 10.26 10.37 200 2.01% 46.74%
ENGHOUSE SYSTEMS LTD 35.10 1.27% 0.44 58760 34.66 34.66 35.20 100 35.04 35.19 200 -0.20% 4.38%
ERO COPPER CORP. 24.40 0.21% 0.05 132914 24.16 23.59 24.62 200 24.31 24.45 1200 3.44% 148.22%
EXCHANGE INCOME CORP 38.28 0.16% 0.06 72901 38.10 38.01 38.55 100 38.12 38.45 200 -0.36% 35.24%
EXTENDICARE INC. 8.64 1.05% 0.09 171458 8.54 8.53 8.75 100 8.63 8.70 2400 2.03% 34.65%
Eldorado Gold 10.18 2.83% 0.28 2084631 9.94 9.70 10.26 1300 10.17 10.20 100 10.61% 147.50%
Emera 54.19 0.39% 0.21 836876 53.94 53.71 54.26 100 54.01 54.26 100 -1.32% 23.50%
Empire Co. 33.62 -0.27% -0.09 402917 33.61 33.19 33.68 100 33.54 33.63 200 1.87% 16.93%
EnCana Co. 5.70 -2.40% -0.14 6256250 5.83 5.63 5.84 500 5.69 5.71 2500 -10.70% -25.89%
Enbridge 47.29 0.36% 0.17 3528258 47.13 46.93 47.39 1700 47.28 47.36 5800 -1.96% 11.11%
Endeavour Mining 24.78 3.21% 0.77 724225 23.95 23.80 24.90 200 24.68 24.87 200 4.21% 7.48%
Enerflex 16.89 0.72% 0.12 218388 16.69 16.53 16.90 300 16.83 16.90 8000 0.18% 4.94%
Enerplus 8.52 -3.84% -0.34 741283 8.82 8.48 8.83 400 8.52 8.54 500 -12.36% -16.57%
Ensign Energyrvices 4.29 -2.05% -0.09 151318 4.38 4.21 4.39 1000 4.28 4.30 200 -1.79% -8.56%
FIRSTSERVICE (NEW) 127.59 0.18% 0.23 18914 127.55 127.41 128.06 100 127.37 128.14 100 0.09% 35.94%
FRONTERA ENERGY CORP 13.96 -0.21% -0.03 71531 14.00 13.75 14.00 300 13.91 13.98 200 - 4.56%
Fairfax Financial 622.34 -0.47% -2.95 19956 624.99 621.80 631.25 100 622.00 624.00 100 -2.50% 4.05%
Finning Internationa 22.99 -0.65% -0.15 169043 23.08 22.95 23.09 200 22.96 23.10 200 -0.34% -2.77%
First Capital Realty 22.01 0.46% 0.10 547836 21.87 21.80 22.07 200 21.88 22.03 6500 -1.35% 16.23%
First Majestic Silve 12.92 6.25% 0.76 2142988 12.21 12.03 13.02 200 12.91 12.95 500 14.39% 51.62%
First Quantum Minera 12.52 1.05% 0.13 2239317 12.33 12.26 12.59 200 12.51 12.54 700 11.82% 12.23%
Fortis 51.88 0.19% 0.10 716777 51.79 51.62 52.01 300 51.88 51.95 2300 -1.39% 13.78%
Franco-Nevada Co. 116.76 2.08% 2.38 780319 114.60 114.28 117.49 100 116.55 117.00 200 1.86% 19.48%
Freehold Royalties 8.06 -0.37% -0.03 184231 8.09 8.03 8.21 200 8.05 8.10 3400 -4.94% -2.18%
GRANITE REIT UTS 61.35 0.13% 0.08 67350 61.28 61.21 61.50 400 61.35 61.38 200 -0.70% 15.15%
GREAT CANADIAN GAMIN 45.49 0.09% 0.04 101934 45.34 45.34 45.66 200 45.40 45.68 100 2.67% -5.06%
Genworth MI Canada 44.44 0.04% 0.02 78317 44.32 44.32 44.65 100 44.31 44.63 100 0.29% 10.50%
Gibson Energy 23.90 0.63% 0.15 236293 23.71 23.56 23.91 500 23.75 23.92 200 -0.71% 27.14%
Gildan Activewear 52.35 -0.17% -0.09 295038 52.44 52.29 52.71 100 52.18 52.44 100 3.27% 26.54%
Gran Tierra Energy 2.03 -0.49% -0.01 510875 2.04 2.00 2.04 1000 2.03 2.04 8700 -0.49% -31.54%
Great-West Lifeco 29.68 0.00% 0.00 333910 29.63 29.63 29.90 200 29.65 29.80 200 -2.05% 5.32%
H+R REAL EST.INV.UTS 22.99 -0.17% -0.04 370811 23.03 22.91 23.09 200 22.98 23.02 300 -2.46% 11.53%
HEXO 6.49 -2.55% -0.17 956608 6.60 6.35 6.65 1900 6.48 6.53 2400 -0.15% 41.40%
Home Capital Group 22.05 0.23% 0.05 121863 21.97 21.89 22.21 100 22.03 22.13 200 7.32% 52.78%
HudBay Minerals 6.71 -0.59% -0.04 734904 6.74 6.58 6.78 500 6.68 6.73 200 2.58% 4.49%
Hudsons Bay 9.87 -0.30% -0.03 172624 9.85 9.85 9.91 1900 9.85 9.89 200 0.71% 35.80%
Husky Energy 11.35 -1.56% -0.18 1869958 11.53 11.05 11.55 200 11.34 11.36 500 -8.78% -18.28%
Hydro One 23.39 0.30% 0.07 666444 23.28 23.19 23.44 200 23.34 23.44 200 -0.30% 15.16%
IA Financial Corp 53.40 0.04% 0.02 121901 53.31 52.49 53.67 100 53.35 53.65 100 -0.60% 22.52%
IGM Financial 37.20 -0.85% -0.32 75587 37.43 37.17 37.46 100 37.12 37.33 100 -0.66% 20.92%
INTERFOR CORP. 12.49 4.17% 0.50 221063 11.97 11.75 12.55 4600 12.18 12.52 100 -5.81% -16.85%
Iamgold Co. 5.04 4.35% 0.21 2420185 4.80 4.75 5.07 400 5.02 5.04 1000 6.15% -3.59%
Imperial Oil 36.12 -1.04% -0.38 660081 36.27 35.83 36.41 200 36.05 36.25 600 -0.87% 5.52%
Innergex Renewable E 14.73 0.27% 0.04 171978 14.72 14.64 14.77 300 14.69 14.75 200 1.31% 17.15%
Intact Financial Co. 125.72 -0.21% -0.26 188031 125.68 125.50 126.33 100 125.26 126.11 100 -0.45% 27.01%
Inter Pipeline 22.47 0.04% 0.01 995282 22.45 22.40 22.57 400 22.45 22.48 3200 1.17% 16.13%
Interrent Real Estat 14.29 -0.14% -0.02 153548 14.28 14.22 14.35 300 14.23 14.30 200 0.70% 9.66%
Intertape Polymer Gr 18.25 0.61% 0.11 57912 18.12 18.00 18.31 200 18.25 18.34 100 0.78% 7.21%
Ivanhoe Mines 4.21 0.00% 0.00 751847 4.20 4.15 4.24 800 4.19 4.24 16700 - 77.64%
KILLAM APARTMENT REI 19.49 -0.26% -0.05 134529 19.52 19.47 19.58 5000 19.44 19.57 200 -0.10% 22.58%
Kelt Exploration 3.77 -1.05% -0.04 825343 3.79 3.73 3.85 2000 3.75 3.78 5200 -2.56% -17.89%
Keyera Co. 34.72 -1.25% -0.44 507291 35.22 34.54 35.28 500 34.65 34.80 1100 0.72% 36.23%
Kinaxis 81.25 0.46% 0.37 41790 80.65 80.65 81.39 900 81.25 81.47 100 0.90% 22.73%
Kinross Gold Co. 5.62 3.88% 0.21 3810515 5.38 5.34 5.66 3000 5.61 5.63 3600 0.37% 22.95%
Kirkland Lake Gold 60.66 1.10% 0.66 830590 59.90 59.15 61.00 100 60.57 60.80 500 8.79% 68.54%
Knight Therapeutics 7.50 0.27% 0.02 316535 7.45 7.45 7.55 500 7.48 7.50 15800 -0.53% -2.73%
Labrador Iron Ore Ro 34.59 0.58% 0.20 203528 34.37 34.18 34.77 100 34.53 34.70 100 -0.75% 41.87%
Laurentian Bank of C 45.06 -0.18% -0.08 112819 45.00 44.97 45.18 400 45.05 45.07 200 -0.33% 18.57%
Linamar 43.59 -1.16% -0.51 145716 44.01 43.46 44.10 500 43.50 43.70 100 -2.11% -2.65%
Loblaw Companies 66.91 0.00% 0.00 319648 66.96 66.75 67.23 1200 66.90 67.13 100 -0.59% 9.49%
Lundin Mining Co. 6.91 -1.99% -0.14 1546886 7.01 6.81 7.03 1000 6.90 6.93 200 0.57% 25.00%
MEG Energy Co. 5.18 -3.72% -0.20 1802004 5.38 5.08 5.40 12900 5.17 5.19 1000 -0.74% -30.22%
MORNEAU SHEPELL 30.24 1.10% 0.33 73919 29.95 29.95 30.42 200 30.19 30.35 1400 0.74% 19.45%
MTY Food Group 64.20 -1.49% -0.97 53918 65.11 63.80 65.11 100 64.07 64.44 100 0.42% 7.47%
Mag Silver 15.18 3.62% 0.53 760878 14.70 14.54 15.31 300 15.12 15.19 100 6.62% 46.50%
Magna International 62.04 -0.61% -0.38 506107 62.16 61.99 62.68 300 61.95 62.06 100 2.01% 0.73%
Manulife Financial C 24.14 0.46% 0.11 2414466 24.01 23.96 24.22 2000 24.12 24.18 300 -0.21% 24.06%
Maple Leaf Foods 29.67 0.30% 0.09 224990 29.61 29.33 29.93 100 29.67 29.70 100 1.30% 8.23%
Martinrea Internatio 10.52 -0.66% -0.07 328002 10.55 10.34 10.55 500 10.41 10.53 400 3.52% -2.49%
Methanex Co. 55.21 0.09% 0.05 252708 55.19 55.06 55.79 500 55.20 55.35 100 -2.42% -15.99%
Metro 49.57 -0.14% -0.07 218145 49.62 49.43 49.85 200 49.44 49.71 200 0.08% 4.86%
Mullen Group 9.26 -0.22% -0.02 335674 9.28 9.15 9.33 400 9.20 9.29 400 -2.62% -24.00%
NFI Group 31.17 -1.58% -0.50 379888 31.69 30.82 31.69 100 31.15 31.29 100 -12.97% -6.96%
NORTH WEST CO. (VV,+ 29.65 -0.30% -0.09 47620 29.75 29.61 29.85 100 29.62 29.73 200 -0.93% -5.35%
NORTHVIEW APARTM.REI 27.17 -0.37% -0.10 191252 27.31 27.08 27.39 5000 27.09 27.22 200 0.29% 11.40%
NORTHWEST HEALTHC. P 12.07 0.67% 0.08 574969 12.00 11.99 12.09 1500 12.00 12.09 2800 -0.58% 26.48%
NUTRIEN LTD 66.56 -0.09% -0.06 663293 66.47 66.14 66.76 100 66.50 66.70 500 0.54% 3.90%
National Bank of Can 63.06 -0.06% -0.04 675732 62.91 62.91 63.25 700 62.92 63.21 200 -1.41% 12.58%
NexGen Energy 2.17 1.88% 0.04 263489 2.13 2.12 2.19 10000 2.16 2.19 200 -0.47% -11.62%
Norbord 30.69 0.79% 0.24 226726 30.42 30.16 30.84 600 30.65 30.81 100 -2.00% -16.12%
Northland Power 25.68 0.00% 0.00 557775 25.70 25.45 25.77 100 25.68 25.72 700 -0.96% 18.34%
NovaGold Resources 8.50 3.28% 0.27 432050 8.21 8.11 8.56 300 8.50 8.55 1000 7.02% 51.85%
Nuvista Energy 2.52 -4.18% -0.11 1358760 2.61 2.49 2.62 700 2.51 2.53 4000 -0.75% -35.54%
OceanaGold Co. 3.93 5.36% 0.20 4377176 3.73 3.65 3.99 200 3.91 3.93 31200 11.34% -25.10%
Onex Co. 80.21 -0.31% -0.25 206284 80.27 79.89 80.57 100 79.83 80.24 100 -1.46% 8.22%
Open Text Co. 55.64 0.31% 0.17 477948 55.36 55.35 55.80 100 55.56 55.79 100 -0.25% 24.65%
Osisko Gold Royaltie - - - - - - - - - - - - -
PREMIUM BRANDS HLDGS 94.62 0.05% 0.05 144334 94.58 93.58 95.00 100 94.38 94.89 100 1.19% 26.33%
Pan American Silver 20.11 3.08% 0.60 952375 19.70 19.35 20.22 200 20.04 20.15 200 12.38% -2.11%
Parex Resources 21.44 -0.37% -0.08 703863 21.46 21.26 21.74 100 21.38 21.51 200 1.18% 31.62%
Parkland Fuel 44.02 0.07% 0.03 443233 44.03 43.77 44.17 100 43.85 44.05 1000 1.57% 24.48%
Pason Systems 17.83 0.17% 0.03 117367 17.80 17.74 17.88 300 17.77 17.90 300 -2.94% -2.68%
Pembina Pipeline Co. 49.51 -0.10% -0.05 1052204 49.57 49.19 49.63 200 49.37 49.62 200 -0.80% 22.34%
Peyto Explorat. & De 4.12 -1.90% -0.08 1230448 4.21 4.08 4.22 5000 4.11 4.15 1200 3.45% -40.68%
Power Financial Co. 29.52 -0.17% -0.05 776808 29.52 29.46 29.74 1600 29.45 29.59 100 -1.63% 14.48%
Power oration of Can 28.27 -0.35% -0.10 699602 28.27 28.27 28.54 200 28.25 28.30 200 0.28% 15.65%
PrairieSky Royalty 18.21 -0.98% -0.18 421500 18.46 18.19 18.46 100 18.20 18.22 1200 -2.54% 4.07%
Precision Drilling C 2.19 1.86% 0.04 788648 2.16 2.12 2.20 100 2.19 2.20 5500 -11.89% -9.28%
Pretium Resources 14.95 2.12% 0.31 778730 14.61 14.45 15.00 200 14.93 14.98 400 4.80% 26.53%
Quebecor 30.59 -0.26% -0.08 628945 30.57 30.24 30.75 100 30.47 30.65 5900 -4.34% 6.72%
RESTAURANT BRANDS IN 95.32 0.57% 0.54 355046 94.96 94.68 95.54 100 95.08 95.47 100 1.85% 32.89%
RICHELIEU HARDWARE 25.30 -1.06% -0.27 56611 25.54 25.11 25.54 200 25.19 25.40 100 3.86% 12.69%
Riocan Real Estate I 25.93 0.23% 0.06 617494 25.87 25.79 26.04 200 25.89 25.97 4200 -2.82% 8.70%
Ritchie Brothers Auc 47.18 0.68% 0.32 105593 46.81 46.74 47.31 100 47.06 47.31 100 6.74% 4.93%
Rogers Communication 69.98 -0.10% -0.07 611847 70.03 69.98 70.19 1400 69.91 70.07 100 -0.44% 0.13%
Royal Bank of Canada 104.50 0.16% 0.17 2938919 104.15 104.11 104.79 2100 104.50 104.70 100 -0.80% 11.65%
Russel Metals 20.60 -0.77% -0.16 151022 20.66 20.51 20.70 100 20.60