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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2018
aufsteigend sortieren
absteigend sortieren
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