02.08.2021 09:58:48
S+P/TSX COMPOSITE
20287.80
CAD
-23.9800
-0.12%
30.07.2021 23:01
 
Chart
Kursdaten
Kurs 20287.80 Eröffnung 20235.98
Diff. absolut -23.98 Tages-Hoch 20300.71
Diff. % -0.12 % Tages-Tief 20208.19
Volumen 192684993 Umsatz 3905047384891
Schlusskurs vom 29.07.2021 20311.78 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 30.07.2021 / 23:01
Währung CAD Aktualisierungsstand 02.08.2021 / 09:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.37% 20381.7 17297.8
1 Woche 0.49% 20363.0 20081.4
1 Monat 0.61% 20381.7 19605.9
3 Monate 6.17% 20381.7 19052.4
6 Monate 17.02% 20381.7 17487.7
1 Jahr 24.47% 20381.7 15418.5
3 Jahre 24.12% 20381.7 11172.7
Benchmark:
20.47
26.51
1.76
1.13
16.37
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.47,"chartHeight":24.255809831791,"year":2019,"ID_NOTATION":"9246240"},"2020":{"performance":1.76,"chartHeight":11.39710989214,"year":2020,"ID_NOTATION":"9246240"},"2021":{"performance":16.37,"chartHeight":23.084472386091,"year":2021,"ID_NOTATION":"9246240"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.08.2021 09:58:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aecon Group 20.35 -0.44% -0.09 215955 20.46 20.26 20.47 100 20.27 20.36 200 -0.83% 24.39%
Agnico Eagle Mines 80.71 0.14% 0.11 444047 79.99 79.73 80.89 800 80.55 80.86 100 7.10% -9.91%
Air Canada 24.98 -1.07% -0.27 1998195 25.09 24.83 25.38 400 24.98 25.03 10000 -0.52% 9.71%
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 10.14 0.20% 0.02 515058 10.00 9.97 10.20 400 10.06 10.17 1000 3.26% -8.81%
Algonquin Power & Ut 19.88 1.17% 0.23 2668483 19.59 19.59 19.93 12000 19.76 19.88 500 2.53% -5.11%
Alimentation Couche- 50.29 1.82% 0.90 1918758 49.39 49.00 50.36 600 50.20 50.34 700 2.32% 15.93%
ALLIED PROP.REAL EST 45.71 1.44% 0.65 216858 45.41 44.88 45.74 100 45.44 45.79 300 0.31% 20.83%
AltaGas 26.41 0.38% 0.10 603735 26.27 25.99 26.41 200 26.26 26.44 1500 0.00% 41.08%
Altus Group 58.72 0.89% 0.52 84305 58.13 57.90 59.06 100 58.45 58.95 100 -0.17% 19.50%
ARC Resources 9.44 -1.56% -0.15 4432412 9.50 9.02 9.56 1500 9.44 9.46 3000 -2.68% 57.33%
ARITZIA INC.SUB.VTG. 36.59 0.97% 0.35 203484 36.04 36.04 37.20 1000 36.59 36.65 400 0.52% 41.88%
ARTIS REAL EST.INV.T 11.74 0.51% 0.06 325552 11.62 11.62 11.79 200 11.74 11.80 500 -0.25% 10.13%
ATCO I 45.08 1.78% 0.79 277493 44.43 44.38 45.69 100 44.96 45.26 100 2.95% 23.54%
ATS Automation Tooli 37.56 1.27% 0.47 86896 37.09 37.05 37.58 1100 37.50 37.67 100 2.18% 68.05%
Aurinia Pharmaceutic 16.76 -3.51% -0.61 4611685 17.29 16.41 17.46 2000 16.64 16.98 100 17.28% -4.56%
Aurora Cannabis 8.76 -0.90% -0.08 629138 8.61 8.53 8.95 7700 8.70 8.79 200 -1.46% -17.36%
B2Gold Co. 5.23 0.00% 0.00 1444270 5.18 5.18 5.27 2000 5.22 5.24 100 5.66% -26.65%
BADGER INFRA.SOLU. L 34.85 -0.83% -0.29 127674 35.24 34.57 35.75 1500 33.98 35.99 100 1.72% -8.36%
Ballard Power System 20.20 0.90% 0.18 646170 19.86 19.66 20.40 1000 20.11 20.21 1000 1.81% -32.17%
Bank of Montreal 123.53 -2.07% -2.61 5291822 124.75 122.96 125.48 500 123.50 123.60 600 -0.76% 27.64%
Bank of Nova Scotia 77.87 -0.99% -0.78 3291113 78.44 77.59 78.69 200 77.86 77.95 3300 -0.06% 13.18%
Barrick Gold Co. 27.16 0.00% 0.00 3969388 27.06 26.93 27.33 1000 27.16 27.21 7100 4.74% -6.34%
Bausch Health Compan 36.50 -1.00% -0.37 281764 36.80 36.34 36.83 300 36.38 36.63 700 1.50% 38.21%
BCE 62.27 0.83% 0.51 2874354 61.76 61.65 62.52 1000 62.19 62.35 800 0.45% 14.40%
BlackBerry 12.70 -1.24% -0.16 1963476 12.77 12.55 13.04 8200 12.68 12.70 200 -1.01% 50.47%
BOARDWALK REAL EST. 45.68 1.62% 0.73 92924 44.95 44.95 45.78 100 45.36 45.87 100 3.05% 35.39%
Boralex A 39.27 2.32% 0.89 267311 38.44 38.25 39.28 300 39.10 39.29 1300 2.72% -16.87%
BOYD GROUP SERVICES 244.37 0.58% 1.42 16747 242.94 236.68 246.91 100 242.97 245.27 100 0.98% 11.30%
Brookfield Asset Mgm 67.35 -0.82% -0.56 1453088 67.41 67.16 68.24 100 67.29 67.50 1000 4.60% 27.99%
BROOKFIELD BUSIN. PA 55.10 -1.87% -1.05 127854 55.40 53.69 55.68 100 54.86 55.46 100 -6.28% 14.10%
Brookfield Infrastr. 67.50 0.36% 0.24 128747 67.20 66.82 67.50 100 67.20 67.50 500 -2.09% 7.18%
Brookfield Renewable 49.12 -0.79% -0.39 104452 49.31 48.64 49.56 100 48.88 49.22 300 1.42% -10.61%
BRP Inc. 104.53 1.26% 1.30 152510 103.09 102.38 104.80 900 104.44 104.87 100 2.68% 24.31%
CAE 38.07 -1.01% -0.39 630868 38.33 37.58 38.44 100 37.94 38.21 100 -2.38% 7.94%
Cameco 22.19 -1.20% -0.27 1376847 22.25 21.96 22.33 300 22.12 22.25 2000 3.31% 30.15%
Canaccord Genuity 13.60 0.52% 0.07 223049 13.39 13.38 13.69 600 13.60 13.69 200 1.87% 21.86%
Canada Goose Hldgs 52.96 -0.04% -0.02 110286 52.96 52.75 53.80 100 52.84 53.21 100 -1.14% 39.96%
Canadian Imperial Bk 145.07 -0.51% -0.75 924226 145.50 144.49 145.97 400 145.00 145.15 200 1.36% 33.43%
Canadian National Ra 135.56 1.37% 1.83 1010886 133.42 133.09 135.60 100 135.11 135.60 2300 1.93% -3.13%
Canadian Natural Res 41.17 -0.77% -0.32 2519457 41.45 40.42 41.45 1000 41.16 41.23 1100 0.54% 34.59%
Canadian Pacific Rai 92.64 1.21% 1.11 1482902 91.26 91.02 92.77 700 92.55 92.79 100 -0.18% 4.91%
Canadian Tire 191.94 0.34% 0.65 189340 191.06 190.72 193.14 100 191.48 192.38 100 -1.82% 14.71%
Canadian Utilities 36.55 1.67% 0.60 2007734 36.25 36.01 37.00 1000 36.28 36.60 600 3.51% 17.56%
Canadian Western Ban 34.01 -0.35% -0.12 126796 34.16 33.74 34.35 100 33.91 34.03 1300 0.00% 18.83%
CANFOR CORP. 24.09 -1.51% -0.37 576688 25.04 23.21 25.04 200 23.91 24.12 100 -1.35% 4.83%
Canopy Growth 23.63 -2.76% -0.67 689550 24.18 23.46 24.31 400 23.55 23.69 1200 -4.33% -24.55%
Capital Power 42.30 0.81% 0.34 309250 41.57 41.47 42.30 100 42.02 42.30 1800 2.97% 20.93%
Capstone Mining Co. 5.59 -3.62% -0.21 1052596 5.71 5.46 5.74 100 5.59 5.60 900 7.09% 134.87%
Cargojet 194.20 -0.97% -1.90 47117 195.80 190.97 196.20 100 193.51 194.50 100 1.34% -9.60%
Cascades 15.99 -0.37% -0.06 138278 16.05 15.83 16.25 700 15.98 16.02 300 2.17% 9.90%
CCL Industries 71.55 -0.40% -0.29 219508 71.57 70.51 71.78 100 71.51 71.81 100 3.32% 23.81%
CDN APARTMENT PROP. 62.35 1.30% 0.80 232355 61.63 61.63 62.36 100 62.30 62.35 100 1.12% 24.72%
Celestica 11.03 0.64% 0.07 683779 10.94 10.88 11.20 200 11.01 11.06 500 19.50% 7.40%
Cenovus Energy 10.41 0.39% 0.04 4107652 10.34 10.10 10.44 1200 10.40 10.42 18100 2.87% 34.32%
Centerra Gold 10.03 2.87% 0.28 568444 9.73 9.71 10.05 300 9.96 10.10 700 6.59% -31.95%
CGI Inc. A 113.49 1.02% 1.15 313028 112.10 111.60 113.55 100 113.23 113.70 100 -2.04% 12.38%
CHARTWELL RETIREM.RE 13.11 0.46% 0.06 215729 13.03 13.03 13.14 700 13.05 13.11 5800 -0.76% 17.16%
CHOICE PROPERTIES RE 14.70 1.03% 0.15 277989 14.61 14.54 14.70 300 14.63 14.73 1600 0.62% 12.99%
CI Financial Co. 22.75 -0.09% -0.02 494053 22.63 22.63 23.02 100 22.74 22.88 200 0.04% 44.17%
Cogeco Cable 118.13 -0.02% -0.02 63822 118.01 116.87 118.60 200 118.00 118.25 100 -1.75% 20.71%
Colliers Internation 160.08 -0.80% -1.29 85522 161.87 159.01 164.29 100 160.00 161.00 100 7.93% 41.31%
COMINAR REAL EST.INV 11.44 2.69% 0.30 522826 11.13 11.13 11.47 3000 11.43 11.49 2600 1.96% 41.06%
Constellation Softwa 1998.43 2.24% 43.82 31742 1954.99 1950.17 2004.39 100 1976.32 2004.78 100 3.62% 20.90%
Crescent Point Energ 4.56 1.11% 0.05 4184553 4.46 4.35 4.57 83300 4.56 4.57 5900 7.04% 53.54%
CROMBIE REIT TR.UTS 18.35 0.16% 0.03 89937 18.26 18.18 18.44 200 18.27 18.35 5700 -0.05% 27.87%
CRONOS GRP INC. 9.21 -1.92% -0.18 221597 9.36 9.18 9.44 500 9.19 9.28 400 2.79% 4.19%
CT REIT 17.08 0.95% 0.16 145628 16.96 16.92 17.09 300 17.00 17.10 1500 0.59% 9.00%
Denison Mines Co. 1.35 -5.59% -0.08 5625227 1.40 1.35 1.42 61200 1.35 1.38 41800 4.65% 60.71%
Descartes Systems 90.49 0.69% 0.62 64158 89.61 89.30 90.90 100 90.20 90.91 100 1.12% 21.54%
Dollarama 58.75 0.10% 0.06 452266 58.77 58.44 59.22 100 58.62 58.98 100 -0.36% 13.24%
DREAM INDUSTR.R.E.I. 16.05 0.19% 0.03 364644 15.95 15.95 16.10 300 16.00 16.09 200 -0.25% 22.05%
DREAM OFFICE R.E.I. 22.32 0.54% 0.12 135060 22.21 22.17 22.43 200 22.21 22.40 200 0.45% 12.73%
Dundee Precious Meta 7.55 1.75% 0.13 363948 7.42 7.42 7.65 100 7.55 7.58 100 5.01% -17.49%
DYE + DURHAM LTD 47.17 -1.63% -0.78 120655 47.85 46.91 48.18 3100 47.10 47.60 1100 1.22% -6.63%
ECN CAPITAL CORP. 10.49 -0.76% -0.08 663220 10.55 10.20 10.69 3000 10.48 10.53 400 4.38% 62.13%
Eldorado Gold 11.66 -4.97% -0.61 915918 12.02 11.31 12.02 5000 11.65 11.68 2000 0.95% -30.88%
ELEMENT FLEET MGMT C 14.28 0.56% 0.08 1177928 14.14 13.98 14.35 300 14.22 14.33 300 -0.35% 6.73%
Emera 58.19 -0.68% -0.40 1826302 57.75 57.73 58.19 100 57.96 58.19 500 0.15% 7.56%
Empire Co. 40.97 0.91% 0.37 378055 40.39 40.39 41.39 100 40.88 41.13 100 1.59% 17.76%
Enbridge 49.18 -0.55% -0.27 5533621 49.39 48.68 49.48 100 49.08 49.19 1000 0.78% 20.81%
Endeavour Silver Co. 6.58 -1.20% -0.08 340545 6.59 6.50 6.67 2100 6.58 6.59 300 7.87% 2.33%
Enerplus 7.77 0.91% 0.07 898214 7.73 7.49 7.78 300 7.76 7.78 2800 1.44% 95.23%
ENGHOUSE SYSTEMS LTD 56.31 0.43% 0.24 42284 56.02 55.82 56.47 100 56.16 56.49 100 -0.57% -8.66%
Equinox Gold 8.68 -1.48% -0.13 382021 8.74 8.58 8.82 100 8.62 8.69 10000 10.57% -34.09%
EQUITABLE GROUP INC. 150.00 2.92% 4.26 36890 145.41 145.41 150.74 200 149.50 150.56 100 7.43% 48.51%
ERO COPPER CORP. 25.11 -1.88% -0.48 117204 25.47 24.52 25.47 200 24.95 25.18 200 4.84% 22.97%
EXCHANGE INCOME CORP 41.19 0.61% 0.25 60398 41.08 40.78 41.27 400 41.15 41.29 1000 1.10% 12.42%
Fairfax Financial 525.54 1.46% 7.57 99147 530.13 522.00 536.67 100 525.00 526.95 100 -0.20% 21.13%
Finning Internationa 32.26 0.44% 0.14 182796 32.21 31.66 32.45 100 32.17 32.35 200 2.48% 19.35%
First Capital REIT 18.10 0.50% 0.09 650495 17.96 17.86 18.17 300 18.04 18.16 100 0.61% 33.58%
First Majestic Silve 17.06 -0.18% -0.03 559652 16.92 16.80 17.17 300 17.02 17.10 100 5.63% -0.12%
First Quantum Minera 26.72 -0.74% -0.20 1415107 26.72 26.47 27.29 2600 26.70 26.85 100 8.84% 16.94%
FIRSTSERVICE 232.38 -1.11% -2.62 39087 233.88 231.90 235.35 100 231.35 233.37 100 1.38% 33.38%
Fortis 56.58 0.75% 0.42 1253996 56.04 56.01 56.58 100 56.51 56.58 500 0.93% 8.81%
Fortuna Silver Mines 5.93 -0.17% -0.01 572720 5.91 5.81 6.01 5300 5.91 5.95 600 8.21% -43.31%
Franco-Nevada Co. 199.55 0.30% 0.59 278891 198.12 197.66 199.82 200 199.21 199.99 200 7.95% 25.03%
GFL Environmental 43.46 4.17% 1.74 265617 41.98 41.98 43.58 100 42.01 43.65 800 5.82% 17.11%
Gibson Energy 22.86 -0.26% -0.06 253075 22.95 22.55 22.95 200 22.77 22.90 400 0.26% 11.19%
Gildan Activewear 43.01 1.10% 0.47 282961 42.45 42.34 43.63 200 42.92 43.13 200 -0.72% 20.85%
GOEASY LTD 171.00 -0.39% -0.67 46363 170.50 167.00 172.21 100 170.33 171.00 100 1.99% 76.93%
GRANITE REAL ESTATE 86.38 0.71% 0.61 109008 85.99 85.77 86.69 100 86.30 86.45 200 -0.59% 10.89%
GREAT CANADIAN GAMIN 44.30 -0.07% -0.03 65520 44.31 44.25 44.40 100 44.29 44.47 300 -0.27% 1.89%
Great-West Lifeco 37.54 0.24% 0.09 984913 37.44 37.25 37.60 700 37.45 37.65 100 0.81% 23.69%
H+R REAL EST.INV.UTS 16.83 0.30% 0.05 572966 16.74 16.73 16.90 900 16.79 16.88 300 1.63% 26.64%
Home Capital Group 38.85 1.41% 0.54 139477 38.21 38.21 38.91 100 38.66 38.99 500 3.90% 30.81%
HudBay Minerals 8.91 -1.33% -0.12 1019920 8.98 8.75 9.02 5900 8.90 8.93 500 5.82% 0.00%
Hydro One 30.80 0.98% 0.30 711695 30.57 30.53 30.86 100 30.72 30.87 200 1.42% 7.50%
IA Financial Corp 69.02 0.26% 0.18 297885 68.96 68.14 69.33 100 68.70 69.12 100 4.72% 25.08%
Iamgold Co. 3.41 0.29% 0.01 722772 3.42 3.37 3.44 26600 3.40 3.42 12300 8.95% -26.98%
IGM Financial 44.03 0.39% 0.17 308674 43.88 43.75 44.21 100 43.86 44.10 100 0.66% 27.59%
Imperial Oil 34.18 -1.98% -0.69 1598308 34.31 33.26 35.14 200 34.10 34.26 500 0.35% 41.47%
Innergex Renewable E 21.75 1.45% 0.31 267754 21.31 21.31 21.80 200 21.56 21.81 200 2.93% -20.53%
Intact Financial Co. 170.00 0.37% 0.62 425958 170.05 167.91 170.10 100 169.52 170.20 100 0.83% 12.79%
Inter Pipeline 19.98 0.15% 0.03 2222921 19.95 19.93 19.98 100 19.97 19.98 22200 -1.19% 68.32%
INTERFOR CORP. 25.59 -1.61% -0.42 391528 25.89 25.08 25.89 200 25.48 25.71 200 -1.61% 7.66%
Interrent Real Estat 17.98 0.73% 0.13 331879 17.88 17.80 18.04 300 17.91 18.04 300 0.62% 31.34%
Intertape Polymer Gr 27.77 -0.75% -0.21 83535 27.83 27.36 27.91 300 27.71 27.92 200 2.66% 15.04%
Ivanhoe Mines 9.26 -2.32% -0.22 1724688 9.39 9.24 9.44 2000 9.25 9.33 400 0.65% 34.99%
JAMIESON WELLNESS IN 34.97 2.58% 0.88 66334 34.02 33.89 34.99 1200 34.55 35.00 600 -0.29% -3.21%
Keyera Co. 33.40 -0.21% -0.07 661891 33.40 33.10 33.60 400 33.38 33.49 2500 3.41% 47.66%
KILLAM PROPERTIES CO 20.70 0.10% 0.02 261118 20.65 20.56 20.94 100 20.68 20.81 200 -0.72% 20.98%
Kinaxis 161.86 -1.23% -2.01 40490 161.61 161.10 162.74 100 161.60 162.50 100 -1.84% -10.25%
Kinross Gold Co. 8.17 -0.12% -0.01 2737339 8.07 8.05 8.23 100 8.16 8.20 12800 6.10% -12.53%
Kirkland Lake Gold 53.35 0.40% 0.21 768046 52.76 52.76 54.08 100 53.32 53.45 200 6.44% 1.43%
Labrador Iron Ore Ro 49.61 -0.26% -0.13 248556 49.72 49.20 49.92 100 49.49 49.75 100 3.51% 52.13%
Laurentian Bank of C 42.40 0.17% 0.07 62907 42.28 42.24 42.49 100 42.28 42.44 1900 0.69% 35.90%
LIFEWORKS INC. 35.49 0.31% 0.11 55661 35.37 35.27 35.62 100 35.25 36.00 400 0.42% 14.37%
Lightspeed POS 106.83 -2.93% -3.22 406005 108.98 105.94 109.71 500 106.60 107.09 500 -1.11% 18.91%
Linamar 73.82 -0.19% -0.14 78501 73.72 73.06 74.00 100 73.63 74.10 100 2.07% 9.49%
Lithium Americas 18.22 -0.65% -0.12 298859 17.92 17.78 18.30 200 18.22 18.27 200 11.37% 14.02%
Loblaw Companies 84.40 0.63% 0.53 520863 83.95 83.21 84.47 200 84.01 84.50 300 5.17% 34.37%
Lundin Mining Co. 11.37 1.43% 0.16 2757764 10.98 10.94 11.47 1000 11.35 11.43 400 0.44% 0.62%
Mag Silver 24.77 -0.72% -0.18 96751 24.87 24.41 25.11 200 24.70 24.89 200 7.00% -4.95%
Magna International 104.60 0.37% 0.39 694696 103.23 102.99 105.56 100 104.34 104.72 1400 2.82% 16.08%
Manulife Financial 24.12 -0.50% -0.12 2765764 24.15 24.00 24.25 100 24.10 24.14 400 0.63% 6.49%
Maple Leaf Foods 24.71 -0.20% -0.05 165496 24.78 24.51 24.81 100 24.71 24.72 600 -0.84% -12.44%
Martinrea Internatio 12.66 0.96% 0.12 270874 12.58 12.49 12.70 400 12.58 12.70 1600 1.93% -14.80%
MEG Energy 7.96 0.13% 0.01 1871262 7.94 7.65 7.99 1600 7.94 7.98 1100 -7.44% 78.88%
Methanex Co. 42.04 1.96% 0.81 199388 41.20 41.01 42.24 100 41.64 42.05 200 -0.66% -28.12%
Metro 64.70 1.38% 0.88 505402 63.81 63.50 64.79 100 64.47 64.75 2200 4.39% 13.91%
Mullen Group 13.55 3.04% 0.40 488096 13.14 13.09 13.61 3700 13.55 13.57 1500 5.12% 24.31%
National Bank of Can 95.49 0.53% 0.50 1302603 94.88 94.69 95.87 800 95.33 95.53 200 1.56% 33.29%
New Gold 2.04 -1.45% -0.03 837498 2.07 2.01 2.08 7500 2.02 2.04 3500 5.70% -27.14%
NexGen Energy 5.27 -0.94% -0.05 3318722 5.23 5.23 5.39 1400 5.26 5.33 3000 8.21% 50.14%
NFI Group 27.09 -0.33% -0.09 98071 27.15 27.02 27.50 100 27.05 27.11 1300 -0.59% 12.45%
NORTH WEST CO. (VV,+ 36.36 0.89% 0.32 43116 36.13 36.11 36.47 100 36.20 36.50 200 1.59% 12.08%
Northland Power 43.78 0.85% 0.37 630082 43.50 43.37 43.87 100 43.61 43.80 10200 0.95% -4.14%
- - - - - - - - - - - 0.00% 0.00%
NORTHWEST HEALTHC. P 13.05 0.77% 0.10 415116 12.99 12.95 13.05 400 13.00 13.06 2600 0.69% 3.57%
NovaGold Resources 9.78 -2.30% -0.23 104938 9.92 9.70 10.05 200 9.74 9.84 400 1.77% -20.62%
Nutrien 74.18 -0.62% -0.46 923057 74.34 73.88 75.67 100 74.10 74.31 1600 -0.13% 21.13%
NUVEI CORP. SUBVTGSH 102.49 -2.22% -2.33 180326 104.27 100.36 105.54 100 101.75 104.49 100 -0.60% 31.75%
OceanaGold Co. 2.43 4.29% 0.10 491468 2.33 2.33 2.44 5000 2.42 2.43 1600 7.52% -1.22%
Onex Co. 95.10 0.22% 0.21 241216 94.34 94.34 95.88 100 94.97 95.52 100 1.18% 30.17%
Open Text Co. 64.80 0.33% 0.21 339268 64.16 64.16 64.83 100 64.61 64.95 100 0.40% 12.03%
OrganiGram 3.25 -2.40% -0.08 905799 3.26 3.23 3.37 400 3.25 3.26 1400 5.52% 92.31%
- - - - - - - - - - - 0.00% 0.00%
Osisko Mining 3.18 1.27% 0.04 249175 3.10 3.10 3.18 1100 3.14 3.19 25300 6.00% -14.05%
Pan American Silver 35.03 -0.45% -0.16 322931 34.93 34.69 35.35 100 34.92 35.15 100 3.73% -20.21%
Parex Resources 20.50 -0.34% -0.07 633597 20.45 20.31 20.76 100 20.41 20.68 100 3.54% 17.01%
Parkland 39.71 -0.08% -0.03 266880 39.74 39.34 39.74 100 39.59 39.78 100 -0.23% -1.68%
Pembina Pipeline 41.24 -0.36% -0.15 1340942 41.33 40.93 41.67 500 41.24 41.28 10000 4.67% 37.01%
Power Corporation of 39.82 0.96% 0.38 1441711 39.25 39.23 39.83 100 39.75 39.84 500 1.37% 36.23%
PrairieSky Royalty 13.98 -0.57% -0.08 334169 14.02 13.70 14.05 300 13.92 14.04 1300 -0.07% 38.55%
PREMIUM BRANDS HLDGS 127.58 0.85% 1.08 25262 126.40 126.39 128.00 100 127.09 127.60 100 -0.84% 26.66%
Pretium Resources 11.63 -0.43% -0.05 198008 11.55 11.48 11.78 400 11.56 11.67 400 3.10% -20.29%
Primo Water 20.59 -1.10% -0.23 103413 20.82 20.55 20.82 100 20.58 21.15 900 -3.42% 3.16%
Quebecor 32.64 -0.61% -0.20 1468894 32.82 32.33 32.90 100 32.55 32.76 100 -2.04% -0.37%
REAL MATTERS INC O.N 12.77 -0.08% -0.01 741129 12.74 12.58 13.11 1300 12.77 12.80 30000 -17.02% -33.52%
RESTAURANT BRANDS IN 85.12 5.42% 4.38 873762 82.88 81.98 85.30 100 84.85 85.21 200 2.80% 9.37%
RICHELIEU HARDWARE 43.51 0.39% 0.17 54490 43.11 42.81 43.75 100 43.35 43.60 100 1.42% 31.69%
Riocan Real Estate I 22.59 0.58% 0.13 609968 22.46 22.44 22.67 1000 22.51 22.64 500 0.53% 34.87%
Ritchie Brothers Auc 74.48 0.38% 0.28 76234 74.01 73.79 74.66 100 74.30 74.66 100 -2.14% -15.82%
Rogers Communication 63.68 0.41% 0.26 1627989 63.59 63.22 64.26 300 63.56 63.82 500 -1.26% 7.46%
Royal Bank of Canada 126.18 -0.65% -0.82 3993571 126.65 125.42 126.85 200 126.01 126.25 1400 0.69% 20.64%
Russel Metals 35.20 0.89% 0.31 103253 34.72 34.54 35.20 100 34.89 35.24 300 2.89% 54.86%
- - - - - - - - - - - 0.00% 0.00%
Sandstorm Gold 9.82 0.82% 0.08 136551 9.66 9.64 9.82 1000 9.75 9.86 400 4.91% 7.68%
Saputo 36.00 -0.22% -0.08 377418 36.00 35.78 36.10 200 35.90 36.00 5500 -0.25% 1.04%
Seabridge Gold 22.59 0.09% 0.02 44222 22.50 22.35 22.66 200 22.48 22.67 200 4.20% -15.65%
Shaw Communications 36.44 0.39% 0.14 1809131 36.28 36.22 36.63 400 36.40 36.45 6000 -0.16% 63.12%
SHOPIFY A SUB.VTG 1873.00 -1.39% -26.38 172456 1867.00 1856.88 1901.28 100 1870.00 1873.00 100 -9.45% 30.31%
SIENNA SENIOR LIV. 15.91 -0.38% -0.06 141673 15.91 15.88 16.00 300 15.88 16.02 300 -2.21% 12.52%
Silvercorp Metals 6.20 0.16% 0.01 288630 6.18 6.11 6.23 200 6.19 6.21 15000 2.99% -27.14%
SilverCrest Metals 10.80 -1.46% -0.16 151003 10.89 10.65 10.99 4000 10.67 10.90 1000 8.32% -23.89%
SLEEP COUN.CANA.HLDG 29.41 0.00% 0.00 163686 29.41 28.99 29.59 900 29.38 29.49 200 6.06% 11.11%
SMARTCENTRES REIT V. 30.16 0.57% 0.17 273437 29.91 29.91 30.26 200 30.03 30.20 1200 -0.17% 30.68%
SNC-Lavalin Group 33.20 3.56% 1.14 1119763 32.47 31.45 33.23 200 33.00 33.22 500 5.20% 52.78%
SPIN MASTER 47.83 0.72% 0.34 63548 47.49 46.95 47.98 100 47.64 47.95 100 2.71% 64.87%
Sprott 45.98 -0.09% -0.04 23100 45.98 45.42 46.63 100 45.72 46.22 100 1.61% 24.40%
SSR Mining 20.31 0.64% 0.13 235576 19.99 19.98 20.40 1600 20.30 20.38 200 5.67% -20.54%
Stantec 58.08 0.52% 0.30 176313 57.75 57.34 58.17 100 57.82 58.10 300 0.54% 40.70%
Stelco Holdings 41.20 -1.18% -0.49 219578 41.79 41.07 42.25 100 41.08 41.22 1500 10.66% 81.26%
Stella-Jones 45.27 0.76% 0.34 197662 44.79 44.50 45.28 100 45.23 45.44 100 3.57% -2.18%
SUMMIT INDUSTR.INC.R 18.97 0.53% 0.10 263556 18.89 18.82 19.10 1000 18.85 19.02 200 -0.21% 38.97%
Sun Life Financial 64.98 0.43% 0.28 1052513 64.56 64.43 64.98 1100 64.85 64.99 1400 1.56% 14.81%
Suncor Energy 24.56 -1.33% -0.33 7939620 24.82 24.25 25.07 17900 24.50 24.58 200 -6.04% 15.04%
SunOpta 13.14 -0.30% -0.04 95162 13.09 12.86 13.22 200 13.06 13.16 300 -1.87% -11.63%
Superior Plus 15.68 0.45% 0.07 285617 15.58 15.55 15.68 300 15.60 15.70 100 0.77% 28.74%
TC Energy 60.82 -0.80% -0.49 3133493 61.16 60.15 61.25 1000 60.75 60.83 1000 -0.33% 17.53%
Teck Resources 28.48 -1.49% -0.43 1880132 28.56 28.08 28.83 500 28.45 28.54 300 7.88% 23.29%
Telus Corp 27.71 0.80% 0.22 2971511 27.56 27.42 27.90 1200 27.68 27.73 2600 0.18% 9.92%
TFI International 139.66 -0.47% -0.66 259132 139.96 139.03 141.09 100 139.20 140.00 100 7.10% 113.12%
Thomson Reuters 132.20 0.58% 0.76 256216 131.26 131.26 132.37 100 131.90 132.71 100 0.64% 26.90%
TILRAY INC. CL.2 DL- 18.22 -5.01% -0.96 1470338 18.69 18.00 19.27 500 18.20 18.22 200 6.49% 0.00%
TMX Group 137.01 0.64% 0.87 80051 136.66 136.03 137.21 200 136.90 137.29 200 1.74% 7.76%
Torex Gold Resources 14.03 0.86% 0.12 229202 13.84 13.76 14.10 300 13.94 14.08 300 5.25% -26.51%
Toromont Industries 105.43 0.17% 0.18 177963 105.03 104.35 106.58 100 105.35 105.80 100 1.42% 18.20%
Toronto-Dominion Ban 82.95 -0.90% -0.75 5657285 83.44 82.16 83.55 8000 82.95 82.98 500 0.33% 15.34%
Tourmaline Oil 34.06 -1.96% -0.68 1607464 34.55 32.73 34.70 100 33.98 34.10 700 -2.04% 98.48%
TransAlta 13.01 1.25% 0.16 1173171 12.78 12.75 13.05 2000 12.97 13.04 500 4.33% 34.54%
TransAlta Renewables 21.97 1.15% 0.25 392788 21.72 21.65 21.97 400 21.80 21.98 300 2.19% 0.97%
Transcontinental A 24.69 0.24% 0.06 88209 24.52 24.44 24.82 200 24.58 24.72 300 4.09% 20.38%
TRICON RESIDENTIAL I 14.95 0.20% 0.03 426207 14.92 14.89 15.03 300 14.92 15.05 300 0.67% 30.80%
Trillium Therapeutic 8.16 -1.45% -0.12 93460 8.21 8.02 8.43 1100 8.08 8.23 1000 -9.63% -56.43%
Trisura Group 46.60 1.30% 0.60 159777 46.02 45.41 47.20 2000 46.36 46.73 100 1.99% 109.27%
Turquoise Hill Resou 20.82 8.32% 1.60 427881 19.22 19.15 21.05 2100 20.56 20.90 1100 13.96% 31.52%
Vermilion Energy 8.97 -0.77% -0.07 1257762 8.99 8.69 8.99 800 8.95 8.98 700 2.16% 57.92%
Village Farms Intern 12.02 -1.64% -0.20 179840 12.08 11.93 12.33 300 12.01 12.07 500 0.67% -6.75%
Waste Connections 158.05 1.57% 2.45 192692 155.76 155.54 158.36 100 157.56 158.26 100 0.79% 21.09%
Wesdome Gold Mines 12.62 -1.33% -0.17 362248 12.74 12.58 13.00 1000 12.59 12.76 400 4.82% 18.83%
West Fraser Timber 89.49 -0.61% -0.55 639275 89.78 87.50 89.78 100 89.25 89.72 100 -0.57% 9.43%
Weston, George 129.38 -0.06% -0.08 234117 129.41 128.58 130.00 100 129.17 129.84 100 3.85% 36.07%
Westport Fuel System 5.04 -0.79% -0.04 300788 5.06 5.00 5.18 100 5.03 5.11 400 0.40% -25.55%
WESTSHORE TERMINALS 21.54 0.09% 0.02 175596 21.63 21.39 21.86 700 21.49 21.59 3000 -1.78% 38.17%
Wheaton Precious Met 57.63 0.35% 0.20 620481 57.15 56.95 57.67 1000 57.51 57.68 200 4.90% 8.41%
Whitecap Resources 5.71 -0.70% -0.04 2497882 5.69 5.57 5.72 400 5.70 5.71 200 2.15% 17.49%
Winpak 40.77 -0.49% -0.20 55466 40.97 40.58 41.15 100 40.61 40.91 100 2.44% -4.79%
WSP Global 148.09 0.05% 0.07 102143 147.60 147.25 148.48 1000 147.75 148.45 100 0.79% 22.80%
Yamana Gold 5.59 3.71% 0.20 3623208 5.43 5.38 5.67 1700 5.59 5.61 3900 9.18% -23.11%