16.04.2021 03:33:57
S+P/TSX COMPOSITE
19321.92
CAD
150.2600
0.78%
15.04.2021 22:37
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.04.2021 19171.66 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 15.04.2021 / 22:37
Währung CAD Aktualisierungsstand 16.04.2021 / 03:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.83% 19337.2 17297.8
1 Woche 0.48% 19337.2 19157.3
1 Monat 1.94% 19337.2 18460.6
3 Monate 7.89% 19337.2 17297.8
6 Monate 17.10% 19337.2 15418.5
1 Jahr 38.42% 19337.2 13874.7
3 Jahre 26.50% 19337.2 11172.7
20.47
26.51
1.76
1.13
10.83
4.63
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.47,"chartHeight":25.295867464382,"year":2019,"ID_NOTATION":"9246240"},"2020":{"performance":1.76,"chartHeight":11.885803166658,"year":2020,"ID_NOTATION":"9246240"},"2021":{"performance":10.83,"chartHeight":21.816398208872,"year":2021,"ID_NOTATION":"9246240"}}
{"2019":{"performance":26.51,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4641226209296,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.63,"chartHeight":17.17213562502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.982490381552,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.41,"chartHeight":22.560684937253,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.110441776886,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.328806620744,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.21,"chartHeight":21.494201905532,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.785859105401,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.611271695172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.16788520719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.902175898405,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.2,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.04.2021 03:33:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AcuityAds Holdings 13.79 -6.70% -0.99 603617 15.02 13.56 15.31 1500 13.75 13.87 100 -3.70% -3.50%
Aecon Group 19.72 0.82% 0.16 136961 19.62 19.57 19.78 200 19.64 19.75 10000 -1.60% 20.54%
Agnico Eagle Mines 79.35 4.23% 3.22 1067894 76.97 76.89 80.23 100 79.15 79.50 100 0.42% -15.02%
Air Canada 25.43 -2.98% -0.78 5522641 26.30 25.25 26.42 1400 25.43 25.45 15800 -5.74% 11.68%
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 10.93 5.30% 0.55 897160 10.54 10.48 11.04 2000 10.88 10.96 10000 5.10% -1.71%
Algonquin Power & Ut 20.35 0.64% 0.13 1942012 20.25 20.16 20.41 1800 20.30 20.41 100 -1.61% -3.48%
Alimentation Couche- 41.74 0.19% 0.08 1344931 41.66 41.66 42.06 700 41.73 41.82 100 0.58% -3.78%
ALLIED PROP.REAL EST 42.29 1.10% 0.46 135605 41.81 41.70 42.49 100 42.11 42.36 200 -0.26% 10.57%
AltaGas 21.48 1.46% 0.31 562200 21.18 21.12 21.51 100 21.46 21.50 4000 0.51% 14.74%
Altus Group 61.98 0.86% 0.53 38778 61.49 61.29 62.25 100 61.85 62.24 100 2.46% 26.13%
Aphria 17.00 -4.49% -0.80 4768601 17.81 16.90 18.36 500 16.96 17.01 400 -17.03% 93.18%
ARC Resources 7.80 2.63% 0.20 4543444 7.60 7.57 7.82 500 7.73 7.81 2400 -0.52% 26.67%
ARITZIA INC.SUB.VTG. 31.20 -1.83% -0.58 147609 31.94 31.12 32.10 100 31.10 31.49 100 -0.06% 20.98%
ARTIS REAL EST.INV.T 10.79 0.28% 0.03 219253 10.84 10.75 10.84 2000 10.78 10.79 6300 -3.83% 1.22%
ATCO 42.51 0.73% 0.31 131819 42.23 42.19 42.92 100 42.46 42.66 100 -0.21% 15.65%
ATS Automation Tooli 28.45 5.02% 1.36 256383 27.29 27.29 28.65 200 28.23 28.65 200 -1.28% 21.21%
Aurinia Pharmaceutic 15.79 0.25% 0.04 41279 15.81 15.69 16.06 1400 15.78 16.05 200 -2.95% -10.08%
Aurora Cannabis 9.77 -2.40% -0.24 1545119 10.07 9.67 10.17 600 9.76 9.78 200 -5.57% -5.57%
B2Gold Co. 6.25 6.66% 0.39 5077250 5.97 5.97 6.30 5100 6.24 6.25 100 5.40% -12.34%
BADGER DAYLIGHTING L 40.77 -0.20% -0.08 73695 40.88 40.40 41.06 100 40.56 40.90 700 -6.28% 7.20%
Ballard Power System 25.87 -6.54% -1.81 2340691 28.15 25.15 28.15 600 25.78 26.01 100 -14.42% -13.13%
Bank of Montreal 114.56 0.25% 0.28 1600013 114.80 113.52 114.85 800 114.52 114.72 100 0.18% 18.37%
Bank of Nova Scotia 77.43 -0.21% -0.16 2503256 77.78 77.25 77.95 100 77.43 77.56 300 -1.11% 12.54%
Barrick Gold Co. 27.56 4.31% 1.14 4731781 26.77 26.70 27.86 100 27.55 27.60 1000 3.69% -4.97%
Bausch Health Compan 38.01 0.29% 0.11 277355 37.94 37.90 38.30 500 37.94 38.06 300 -1.50% 43.92%
BCE 58.27 0.60% 0.35 2011345 57.97 57.91 58.30 4200 58.20 58.28 1100 0.81% 7.05%
BlackBerry 10.98 -2.57% -0.29 2785899 11.41 10.85 11.41 500 10.97 11.00 300 -7.58% 30.09%
BOARDWALK REAL EST. 37.25 1.11% 0.41 84991 36.89 36.70 37.30 100 37.22 37.26 100 -0.53% 10.40%
Boralex A 43.07 0.82% 0.35 1225998 42.93 41.61 43.34 100 42.99 43.16 100 5.77% -8.83%
BOYD GROUP SERVICES 227.00 0.46% 1.04 22417 225.96 224.33 227.32 100 226.14 227.79 100 1.44% 3.39%
Brookfield Asset Mgm 57.98 2.08% 1.18 998493 57.10 57.02 57.99 1200 57.75 58.00 5400 1.93% 10.19%
BROOKFIELD BUSIN. PA 51.32 2.39% 1.20 10209 50.62 50.15 51.32 100 50.60 51.46 100 -0.79% 6.27%
Brookfield Infrastr. 68.77 0.19% 0.13 150970 68.64 68.55 69.29 400 68.66 68.94 100 -0.97% 8.99%
BROOKFIELD PROP.PART 22.48 0.81% 0.18 737314 22.30 22.30 22.50 100 22.42 22.50 22400 0.58% 22.11%
Brookfield Renewable 54.20 0.84% 0.45 164678 54.05 53.55 54.39 100 54.02 54.22 100 0.59% -1.36%
BRP 114.75 0.58% 0.66 183451 115.13 112.22 115.54 100 114.07 115.04 100 3.94% 36.46%
CAE 37.64 0.70% 0.26 588706 37.55 37.15 37.69 100 37.51 37.70 500 1.03% 5.98%
Cameco 20.77 0.24% 0.05 1032934 21.06 20.60 21.20 100 20.77 20.83 1000 -5.22% 21.52%
Canaccord Genuity 11.51 0.79% 0.09 292068 11.51 11.35 11.67 100 11.49 11.58 300 -0.78% 3.14%
Canada Goose Hldgs 50.62 0.12% 0.06 161883 50.94 49.91 51.16 100 50.44 50.79 100 -4.85% 33.77%
Canadian Imperial Bk 124.13 -0.23% -0.28 2159269 124.70 123.84 124.83 800 124.01 124.22 300 0.15% 14.17%
Canadian National Ra 147.16 0.51% 0.74 660706 146.65 146.63 147.73 100 146.98 147.45 300 0.79% 5.16%
Canadian Natural Res 38.88 -0.97% -0.38 3932708 39.35 38.87 39.52 3000 38.88 38.92 1000 0.05% 27.10%
Canadian Pacific Rai 464.04 -0.87% -4.08 310886 471.32 463.35 472.80 1000 464.00 464.95 100 -1.59% 5.10%
Canadian Tire 191.27 0.88% 1.66 151250 189.60 189.19 191.58 100 190.90 191.44 100 3.27% 14.31%
Canadian Utilities 34.34 0.12% 0.04 329272 34.40 34.20 34.47 500 34.31 34.38 2200 0.91% 10.45%
Canadian Western Ban 32.21 -1.17% -0.38 226078 32.62 32.12 32.66 600 32.10 32.29 100 -1.92% 12.54%
CANFOR CORP. 29.73 -0.70% -0.21 298895 30.27 29.67 30.30 100 29.68 29.93 1400 -3.13% 29.37%
Canopy Growth 34.34 -1.32% -0.46 1056824 35.20 34.06 35.48 200 34.25 34.34 400 -3.94% 9.64%
Capital Power 37.93 -0.21% -0.08 148237 38.13 37.83 38.19 100 37.82 38.05 1000 0.72% 8.43%
Cargojet 179.66 2.38% 4.17 69716 176.85 175.47 181.89 100 179.66 180.47 100 2.82% -16.37%
Cascades 14.41 0.21% 0.03 247147 14.44 14.38 14.68 900 14.41 14.50 1900 -1.30% -0.96%
CCL Industries 69.80 0.16% 0.11 217964 69.98 69.79 70.61 100 69.64 69.96 100 -0.50% 20.59%
CDN APARTMENT PROP. 56.50 1.73% 0.96 229397 55.61 55.55 56.56 100 56.37 56.54 100 0.07% 11.10%
Celestica 10.44 -0.67% -0.07 171974 10.59 10.38 10.60 100 10.40 10.53 400 -5.69% 1.66%
Cenovus Energy 10.15 1.40% 0.14 4420377 10.14 9.98 10.22 300 10.15 10.16 1900 3.89% 30.97%
Centerra Gold 11.78 4.99% 0.56 535951 11.37 11.33 11.90 400 11.71 11.85 400 0.17% -20.08%
CGI Inc. A 108.89 1.55% 1.66 275920 107.78 107.66 109.17 100 108.50 109.06 100 2.24% 7.82%
CHARTWELL RETIREM.RE 12.18 0.00% 0.00 257079 12.20 12.09 12.24 900 12.14 12.20 100 -1.06% 8.85%
CHOICE PROPERTIES RE 14.26 0.92% 0.13 186365 14.19 14.14 14.31 3100 14.25 14.28 700 2.59% 9.61%
CI Financial Co. 19.39 1.57% 0.30 461406 19.15 19.12 19.40 200 19.29 19.40 400 0.94% 22.88%
Cogeco Cable 121.19 1.93% 2.29 103723 119.40 118.89 121.65 100 120.75 121.41 100 0.48% 23.84%
Colliers Internation 129.36 0.72% 0.93 28404 129.00 126.97 129.75 100 129.06 129.99 100 0.21% 14.19%
COMINAR REAL EST.INV 9.65 -0.52% -0.05 185308 9.71 9.58 9.71 100 9.62 9.66 6500 1.89% 19.61%
Constellation Softwa 1907.55 0.85% 16.08 16340 1898.69 1877.74 1910.00 100 1896.83 1910.00 200 3.97% 15.40%
Crescent Point Energ 4.94 -2.18% -0.11 2384836 5.08 4.93 5.08 15000 4.94 4.97 4800 -0.60% 66.33%
CROMBIE REIT TR.UTS 16.06 0.12% 0.02 147318 16.09 15.95 16.15 200 16.06 16.16 100 0.94% 11.92%
CRONOS GRP INC. 10.17 -1.17% -0.12 356655 10.40 10.11 10.55 400 10.16 10.27 400 -7.88% 15.05%
CT REIT 16.46 0.86% 0.14 103584 16.52 16.35 16.52 200 16.44 16.50 4500 0.37% 5.04%
Denison Mines Co. 1.30 -2.26% -0.03 1265095 1.36 1.30 1.37 152900 1.30 1.32 12600 -16.67% 54.76%
Descartes Systems 82.53 0.08% 0.07 48814 82.96 82.46 83.54 100 82.43 82.84 100 2.17% 10.85%
Dollarama 57.23 0.55% 0.31 360360 57.12 56.92 57.70 100 57.03 57.25 100 1.76% 10.31%
DREAM INDUSTR.R.E.I. 14.05 0.36% 0.05 366920 14.10 13.96 14.10 2400 14.00 14.05 10000 1.22% 6.84%
DREAM OFFICE R.E.I. 21.47 0.99% 0.21 71003 21.39 21.25 21.47 300 21.45 21.53 200 -1.42% 8.43%
Dundee Precious Meta 9.01 3.44% 0.30 497069 8.78 8.72 9.02 14100 9.00 9.01 2400 4.16% -1.53%
DYE + DURHAM LTD 42.05 -1.18% -0.50 112515 42.90 41.71 43.01 500 41.80 42.30 1000 -6.16% -16.77%
ECN CAPITAL CORP. 8.08 0.00% 0.00 304359 8.12 8.04 8.12 900 8.05 8.18 400 -2.30% 24.88%
Eldorado Gold 14.01 3.47% 0.47 692119 13.65 13.65 14.24 4500 13.98 14.04 2000 -2.64% -16.95%
ELEMENT FLEET MGMT C 14.00 0.07% 0.01 441574 14.01 13.96 14.38 300 13.93 14.07 300 -1.48% 4.63%
Emera 56.65 -0.16% -0.09 1627659 56.69 56.53 56.90 100 56.63 56.81 100 0.04% 4.71%
Empire Co. 39.82 -0.03% -0.01 477114 39.80 39.51 39.99 3100 39.71 39.94 100 -0.38% 14.46%
Enbridge 46.74 0.73% 0.34 4663232 46.50 46.40 46.77 200 46.74 46.77 6200 0.24% 14.81%
Endeavour Mining 28.49 3.41% 0.94 843130 27.88 27.65 28.78 200 28.37 28.55 1000 1.79% -3.81%
Endeavour Silver Co. 7.03 5.08% 0.34 457478 6.85 6.76 7.11 900 7.03 7.06 600 1.59% 9.33%
Enerplus 6.78 -3.14% -0.22 983394 7.03 6.74 7.03 600 6.74 6.80 2000 3.04% 70.35%
ENGHOUSE SYSTEMS LTD 59.22 1.02% 0.60 53355 59.15 58.72 59.28 100 58.96 59.25 1100 -2.38% -4.91%
Equinox Gold 11.18 3.71% 0.40 1044355 10.89 10.89 11.43 200 11.18 11.25 100 3.23% -15.11%
EQUITABLE GROUP INC. 125.40 2.16% 2.65 25004 122.26 120.74 125.92 100 123.84 125.95 100 0.05% 24.16%
ERO COPPER CORP. 23.70 4.45% 1.01 198479 23.02 23.02 23.80 600 23.70 23.74 100 4.22% 16.06%
EXCHANGE INCOME CORP 38.79 0.18% 0.07 55940 38.94 38.45 39.04 200 38.70 38.88 100 -0.54% 5.87%
Fairfax Financial 574.24 1.15% 6.53 42725 569.13 569.13 579.99 100 574.00 576.85 100 1.12% 32.36%
Finning Internationa 31.91 1.01% 0.32 186139 31.69 31.57 32.05 100 31.75 32.04 100 -1.12% 18.05%
First Capital Realty 17.47 0.69% 0.12 291414 17.37 17.29 17.54 300 17.40 17.53 300 0.29% 28.93%
First Majestic Silve 21.12 4.30% 0.87 1044317 20.75 20.55 21.52 200 21.06 21.14 100 -4.35% 23.65%
First Quantum Minera 28.62 5.26% 1.43 2152812 27.74 27.60 28.82 10500 28.50 28.66 200 1.67% 25.25%
FIRSTSERVICE 205.27 1.52% 3.08 36684 202.23 202.23 205.71 100 204.15 205.64 100 5.82% 17.82%
Fortis 54.79 -0.69% -0.38 1297004 55.19 54.69 55.39 2000 54.70 54.82 1000 -0.24% 5.37%
Fortuna Silver Mines 9.67 7.09% 0.64 741018 9.24 9.15 9.88 500 9.65 9.72 700 3.09% -7.55%
Franco-Nevada Co. 171.13 2.78% 4.63 529639 168.15 168.15 172.84 200 171.11 171.43 100 2.03% 7.22%
GFL Environmental 43.61 2.93% 1.24 1063415 42.78 42.42 43.61 100 43.15 43.61 500 -2.33% 17.52%
Gibson Energy 21.44 0.70% 0.15 279395 21.35 21.29 21.55 200 21.37 21.52 200 -4.41% 4.28%
Gildan Activewear 41.31 0.41% 0.17 285333 41.48 41.10 41.72 200 41.17 41.43 200 0.85% 16.07%
GOEASY LTD 137.45 -0.49% -0.68 132329 138.93 133.00 138.93 300 137.03 138.00 1100 6.67% 42.21%
GRANITE REAL ESTATE 78.18 0.79% 0.61 64437 77.72 77.47 78.43 100 78.17 78.44 100 -0.17% 0.36%
GREAT CANADIAN GAMIN 44.00 -0.09% -0.04 89078 44.04 43.99 44.10 1400 44.00 44.01 100 -0.07% 1.20%
Great-West Lifeco 34.55 0.44% 0.15 488410 34.41 34.19 34.56 200 34.45 34.56 4000 0.47% 13.84%
H+R REAL EST.INV.UTS 14.87 1.50% 0.22 673988 14.70 14.59 14.95 100 14.86 14.88 4000 -0.34% 11.89%
Home Capital Group 30.75 1.49% 0.45 132499 30.45 30.00 30.82 200 30.51 30.78 100 -1.60% 3.54%
HudBay Minerals 10.54 6.68% 0.66 2533142 10.03 9.98 10.67 1000 10.42 10.59 400 4.15% 18.29%
Hydro One 30.50 0.79% 0.24 902465 30.28 30.13 30.50 100 30.39 30.51 1700 2.04% 6.46%
IA Financial Corp 68.53 0.69% 0.47 240449 68.06 67.64 68.72 100 68.21 68.60 1400 -1.96% 24.19%
Iamgold Co. 4.23 4.96% 0.20 1605272 4.15 4.09 4.27 3600 4.22 4.23 16500 2.42% -9.42%
IGM Financial 40.23 1.87% 0.74 211395 39.67 39.59 40.23 100 40.00 40.25 200 1.75% 16.57%
Imperial Oil 32.05 -0.74% -0.24 829100 32.26 31.73 32.33 200 31.92 32.07 700 1.52% 32.66%
Innergex Renewable E 22.93 1.10% 0.25 1528213 22.80 22.49 23.20 100 22.93 23.03 200 2.27% -16.22%
Intact Financial Co. 162.15 1.10% 1.77 245873 160.75 160.75 163.05 100 162.14 162.64 100 2.92% 7.58%
Inter Pipeline 17.94 -0.17% -0.03 4784358 17.92 17.89 18.02 1500 17.90 17.97 800 -0.72% 51.14%
INTERFOR CORP. 32.11 0.12% 0.04 415260 32.25 31.92 32.55 400 32.10 32.17 100 0.03% 35.09%
Interrent Real Estat 15.60 2.36% 0.36 180900 15.27 15.21 15.61 2000 15.45 15.63 400 2.36% 13.95%
Intertape Polymer Gr 28.57 2.22% 0.62 182769 28.25 27.75 28.69 200 28.25 28.65 1000 -0.42% 18.35%
Ivanhoe Mines 8.41 2.31% 0.19 2254976 8.25 8.18 8.45 100 8.36 8.41 19600 10.95% 22.59%
JAMIESON WELLNESS IN 38.19 0.77% 0.29 43303 38.05 38.00 38.55 100 37.99 38.33 100 -1.29% 5.70%
Keyera Co. 26.23 0.46% 0.12 686089 26.17 26.07 26.38 10200 26.20 26.25 1000 -0.49% 15.96%
KILLAM PROPERTIES CO 19.42 1.30% 0.25 120580 19.23 19.06 19.46 4100 19.40 19.45 1000 0.47% 13.50%
Kinaxis 159.96 1.65% 2.60 49642 158.56 157.08 160.49 100 159.90 160.49 1000 3.49% -12.74%
Kinross Gold Co. 9.34 4.01% 0.36 4577326 9.08 9.08 9.46 7300 9.33 9.35 38000 -0.21% 0.00%
Kirkland Lake Gold 46.70 3.16% 1.43 1013016 45.90 45.90 47.20 300 46.57 46.82 100 4.52% -11.22%
Labrador Iron Ore Ro 37.59 -0.24% -0.09 201342 37.95 37.40 37.95 100 37.53 37.70 100 4.64% 15.55%
Laurentian Bank of C 40.38 -0.57% -0.23 92020 40.67 40.33 40.67 2000 40.38 40.50 2000 -0.27% 29.42%
Lightspeed POS 88.92 -0.22% -0.20 310072 90.20 88.73 91.00 300 88.90 88.92 2000 3.45% -0.80%
Linamar 73.67 1.01% 0.74 90704 73.53 72.40 73.99 100 73.22 73.85 100 -1.53% 8.17%
Lithium Americas 17.46 -4.54% -0.83 609329 18.76 17.22 18.98 1900 17.45 17.49 500 -7.86% 9.26%
Loblaw Companies 69.56 0.71% 0.49 326217 69.07 69.05 69.79 1500 69.55 69.73 100 -0.67% 10.75%
Lundin Mining Co. 15.55 6.29% 0.92 2263979 15.04 14.95 15.59 300 15.55 15.57 100 11.15% 37.61%
Mag Silver 21.65 4.59% 0.95 143238 21.09 20.97 22.04 900 21.65 21.75 2000 1.64% -16.92%
Magna International 119.82 2.10% 2.46 553305 118.76 117.57 120.85 100 119.56 120.28 100 4.71% 30.24%
Manulife Financial 26.76 -1.04% -0.28 5227374 27.03 26.64 27.13 800 26.74 26.80 11800 -1.18% 18.15%
Maple Leaf Foods 26.93 1.81% 0.48 227426 26.51 26.47 27.04 100 26.93 27.00 400 -2.88% -4.57%
Martinrea Internatio 13.68 7.38% 0.94 509110 12.79 12.79 13.90 2500 13.65 13.74 400 5.56% -7.94%
MEG Energy 6.75 -1.32% -0.09 1697808 6.87 6.65 6.92 1000 6.74 6.75 2400 1.81% 51.69%
Methanex Co. 48.37 -0.56% -0.27 143177 49.07 47.61 49.07 100 48.24 48.45 200 3.60% -16.84%
Metro 58.97 0.84% 0.49 473331 58.64 58.53 58.99 100 58.78 59.00 10300 0.68% 3.82%
MORNEAU SHEPELL 31.51 0.00% 0.00 158849 31.57 31.35 31.83 100 31.51 31.62 100 -2.54% 1.55%
Mullen Group 12.43 2.14% 0.26 203080 12.27 12.19 12.48 500 12.35 12.48 1600 -1.14% 11.65%
National Bank of Can 86.87 -0.02% -0.02 1209050 87.05 86.75 87.20 100 86.80 86.97 1200 1.64% 21.29%
New Gold 2.29 1.78% 0.04 1603375 2.27 2.26 2.34 34000 2.28 2.29 300 -2.14% -18.21%
NexGen Energy 4.69 0.43% 0.02 1551164 4.72 4.49 4.76 700 4.65 4.72 2000 -11.01% 33.62%
NFI Group 28.60 -1.14% -0.33 157288 29.07 28.42 29.07 700 28.59 28.63 200 -1.31% 18.72%
NORTH WEST CO. (VV,+ 35.58 -0.17% -0.06 94915 35.80 35.55 36.06 200 35.54 35.78 100 -3.55% 9.68%
Northland Power 43.69 -5.96% -2.77 3787887 43.60 43.44 43.87 400 43.69 43.71 5000 1.55% 1.73%
- - - - - - - - - - - 0.00% 0.00%
NORTHWEST HEALTHC. P 13.10 0.61% 0.08 247481 13.05 13.02 13.12 300 13.09 13.11 500 -0.68% 3.97%
NovaGold Resources 12.18 3.57% 0.42 225771 11.90 11.90 12.26 100 12.18 12.26 400 3.34% -4.55%
Nutrien 70.49 -0.76% -0.54 740197 71.25 70.12 71.39 500 70.45 70.65 100 2.64% 15.10%
OceanaGold Co. 2.15 4.88% 0.10 2604236 2.08 2.06 2.21 1100 2.14 2.15 12200 2.87% -12.60%
Onex Co. 80.39 0.94% 0.75 105867 80.00 79.65 80.43 100 80.01 80.63 100 1.34% 10.03%
Open Text Co. 62.50 0.99% 0.61 311964 62.43 62.15 62.68 100 62.35 62.65 100 0.82% 8.06%
OrganiGram 3.10 -4.32% -0.14 3284324 3.32 3.08 3.38 2000 3.10 3.11 3200 -21.91% 83.43%
- - - - - - - - - - - 0.00% 0.00%
Osisko Mining 3.23 5.21% 0.16 931281 3.12 3.12 3.28 1700 3.22 3.24 1700 6.23% -17.03%
Pan American Silver 42.70 5.04% 2.05 667536 41.32 41.32 43.73 100 42.57 42.89 100 0.15% -7.40%
Parex Resources 22.46 0.27% 0.06 345908 22.44 22.29 22.61 500 22.40 22.46 200 -3.28% 27.85%
Parkland 39.45 -2.01% -0.81 416560 40.13 39.24 40.30 100 39.27 39.54 600 4.27% -0.32%
Pembina Pipeline 37.20 0.27% 0.10 2298656 37.17 36.83 37.29 300 37.13 37.21 100 1.11% 23.59%
Power Corporation of 34.29 0.53% 0.18 1262255 34.19 33.88 34.31 200 34.21 34.29 300 1.57% 17.31%
PrairieSky Royalty 14.27 0.99% 0.14 367085 14.19 14.03 14.29 300 14.18 14.30 11000 2.59% 41.43%
PREMIUM BRANDS HLDGS 120.01 -0.01% -0.01 26079 120.07 119.89 120.96 100 119.65 120.20 100 1.20% 19.14%
Pretium Resources 14.36 4.13% 0.57 415339 13.94 13.94 14.56 300 14.32 14.42 7300 -0.28% -1.58%
Primo Water 20.73 0.88% 0.18 42566 20.66 20.58 20.81 2300 20.30 21.00 100 -2.17% 3.86%
Quebecor 35.50 0.71% 0.25 636490 35.29 35.24 36.05 100 35.40 35.60 100 2.81% 8.36%
REAL MATTERS INC O.N 16.35 1.81% 0.29 258735 16.17 16.09 16.48 100 16.30 16.36 4000 0.55% -14.89%
RESTAURANT BRANDS IN 82.25 0.06% 0.05 424078 82.39 81.17 82.64 500 82.00 82.28 100 -2.11% 5.61%
RICHELIEU HARDWARE 41.42 -0.58% -0.24 42280 41.56 41.32 42.00 100 41.25 41.55 100 -2.20% 25.36%
Riocan Real Estate I 20.26 0.85% 0.17 1707718 20.13 20.08 20.30 2000 20.25 20.30 3700 1.15% 20.96%
Ritchie Brothers Auc 79.00 1.86% 1.44 56447 77.96 77.68 79.14 100 78.68 79.25 100 2.17% -10.71%
Rogers Communication 60.08 -0.92% -0.56 772906 60.56 60.06 60.84 700 60.05 60.29 200 -0.23% 1.38%
Royal Bank of Canada 118.02 0.58% 0.68 8582005 117.72 117.40 118.02 1300 117.90 118.03 300 1.04% 12.84%
Russel Metals 27.29 1.87% 0.50 158325 27.01 27.01 27.40 500 27.25 27.35 100 0.89% 20.06%
- - - - - - - - - - - 0.00% 0.00%
Sandstorm Gold 9.68 5.10% 0.47 316495 9.30 9.30 9.73 400 9.60 9.70 1500 1.79% 6.14%
Saputo 39.30 1.16% 0.45 184478 38.88 38.84 39.39 200 39.19 39.35 100 -0.46% 10.30%
Seabridge Gold 22.42 4.13% 0.89 70026 21.85 21.85 22.61 200 22.29 22.54 200 2.33% -16.28%
Shaw Communications 34.46 1.62% 0.55 2023255 34.00 33.93 34.68 200 34.40 34.56 1200 2.65% 54.25%
SHOPIFY A SUB.VTG 1511.78 2.42% 35.72 111203 1500.09 1486.00 1532.10 100 1510.01 1518.65 100 -1.63% 5.18%
SIENNA SENIOR LIV. 14.82 0.47% 0.07 138019 14.80 14.75 14.91 2200 14.78 14.88 300 0.34% 4.81%
Silvercorp Metals 6.92 4.85% 0.32 591974 6.72 6.70 6.99 1300 6.91 6.92 200 0.30% -22.44%
SilverCrest Metals 11.40 6.64% 0.71 257599 10.83 10.72 11.51 200 11.35 11.42 100 3.54% -19.66%
SLEEP COUN.CANA.HLDG 31.28 0.81% 0.25 35855 31.04 30.88 31.36 100 31.13 31.38 1900 -0.38% 18.17%
SMARTCENTRES REIT V. 28.06 0.61% 0.17 244749 27.97 27.74 28.20 1400 28.05 28.17 200 0.54% 21.58%
SNC-Lavalin Group 27.32 0.52% 0.14 212629 27.26 27.20 27.59 300 27.24 27.43 300 -0.94% 25.72%
SPIN MASTER 39.48 -0.35% -0.14 23269 39.69 39.10 39.69 100 39.31 39.62 100 5.34% 36.09%
Sprott 49.71 1.14% 0.56 33476 49.43 49.43 50.38 100 49.54 49.93 100 -3.46% 34.50%
SSR Mining 20.13 4.73% 0.91 602775 19.49 19.48 20.58 200 20.13 20.22 200 1.72% -21.24%
Stantec 58.37 2.98% 1.69 415439 57.04 57.04 58.52 100 57.88 58.51 100 5.55% 41.40%
Stella-Jones 52.80 1.71% 0.89 171597 52.13 51.87 52.82 100 52.75 52.85 100 4.08% 14.09%
SUMMIT INDUSTR.INC.R 15.12 2.09% 0.31 251195 14.85 14.77 15.16 1000 15.09 15.18 1000 2.65% 10.77%
Sun Life Financial 64.77 -0.11% -0.07 680104 65.02 64.41 65.23 1000 64.63 64.84 1800 0.45% 14.56%
Suncor Energy 26.44 -1.42% -0.38 5661104 26.83 26.42 26.90 10700 26.43 26.44 300 0.08% 23.84%
SunOpta 18.53 -4.48% -0.87 117501 19.54 18.32 19.54 300 18.53 18.69 200 -2.58% 24.61%
Superior Plus 14.49 1.26% 0.18 201126 14.34 14.34 14.50 300 14.49 14.50 1300 -0.69% 18.97%
TC Energy 60.09 1.26% 0.75 3327754 59.29 59.29 60.14 100 59.98 60.10 3100 1.57% 16.12%
Teck Resources 27.96 2.95% 0.80 2143008 27.48 27.09 28.00 700 27.95 27.97 800 12.42% 21.04%
Telus Corp 25.76 0.55% 0.14 1604759 25.66 25.65 25.84 600 25.75 25.78 600 0.19% 2.18%
TFI International 95.67 2.36% 2.21 317213 94.01 93.80 96.31 100 95.29 95.99 100 -0.60% 45.99%
Thomson Reuters 115.16 0.97% 1.11 257629 114.63 114.30 115.67 400 115.01 115.42 100 1.15% 10.54%
TMX Group 135.23 -0.05% -0.07 103017 135.87 134.50 136.83 100 134.66 135.47 100 0.09% 6.36%
Torex Gold Resources 17.61 3.83% 0.65 221115 17.17 17.17 17.88 300 17.54 17.64 800 0.57% -7.75%
Toromont Industries 97.31 0.59% 0.57 110429 96.91 96.80 97.58 100 96.81 97.44 100 0.49% 9.09%
Toronto-Dominion Ban 82.62 -0.41% -0.34 3161272 82.97 82.32 83.23 300 82.58 82.65 1700 -0.07% 14.88%
Tourmaline Oil 24.04 -0.25% -0.06 742455 24.15 23.72 24.25 600 24.00 24.10 600 -2.51% 40.09%
TransAlta 12.32 -0.56% -0.07 215855 12.41 12.24 12.46 2400 12.31 12.37 1200 -0.32% 27.40%
TransAlta Renewables 20.17 -1.47% -0.30 465715 20.50 20.12 20.53 300 20.14 20.21 1000 -2.61% -7.31%
Transcontinental A 23.67 0.47% 0.11 101920 23.64 23.50 23.73 200 23.58 23.75 800 0.13% 15.41%
TRICON RESIDENTIAL I 12.90 2.71% 0.34 360948 12.65 12.56 12.97 300 12.90 12.95 100 -0.39% 12.86%
Trillium Therapeutic 12.97 1.17% 0.15 71513 12.99 12.83 13.14 400 12.85 13.15 1000 -7.69% -30.75%
Turquoise Hill Resou 24.41 1.37% 0.33 281705 24.65 24.03 24.65 200 24.34 24.45 200 8.15% 54.20%
Vermilion Energy 9.13 0.22% 0.02 1534567 9.13 8.96 9.17 1000 9.11 9.15 3900 3.05% 60.39%
Village Farms Intern 14.01 -2.78% -0.40 388063 14.48 13.82 14.71 300 13.99 14.10 300 -11.39% 8.69%
Waste Connections 145.04 1.45% 2.08 248790 142.83 142.83 145.28 100 144.67 145.32 100 1.67% 11.12%
Wesdome Gold Mines 9.85 1.65% 0.16 312716 9.82 9.79 9.97 1000 9.84 9.86 1200 6.49% -7.25%
West Fraser Timber 103.97 -0.91% -0.96 577881 106.14 103.43 106.52 100 103.60 104.30 100 1.21% 27.13%
Weston, George 112.34 0.98% 1.09 114957 111.45 111.45 112.68 100 111.93 112.59 100 0.83% 18.15%
Westport Fuel System 7.94 -2.34% -0.19 313581 8.25 7.79 8.25 200 7.87 8.00 1200 -5.02% 20.09%
WESTSHORE TERMINALS 19.99 0.20% 0.04 62665 20.02 19.84 20.02 300 19.96 20.03 100 0.50% 28.22%
Wheaton Precious Met 52.69 4.34% 2.19 1008854 51.20 51.12 53.12 200 52.66 52.70 700 0.09% -0.88%
Whitecap Resources 5.85 -1.02% -0.06 2404023 5.91 5.78 5.94 4700 5.83 5.85 200 2.63% 20.37%
Winpak 43.92 0.97% 0.42 57229 43.70 43.41 44.20 100 43.92 44.21 100 0.99% 2.57%
WSP Global 125.71 1.13% 1.40 129195 125.00 123.06 125.80 100 125.11 125.85 5500 -0.92% 3.08%
Yamana Gold 5.95 4.75% 0.27 2993119 5.76 5.76 6.01 56500 5.93 5.95 100 0.85% -18.16%