01.04.2020 21:35:05
S+P/TSX COMPOSITE
12918.43
CAD
-460.3200
-3.44%
01.04.2020 21:20
 
Chart
Kursdaten
Kurs 12918.43 Eröffnung 12966.82
Diff. absolut -460.32 Tages-Hoch 13138.05
Diff. % -3.44 % Tages-Tief 12826.91
Volumen 256104264 Umsatz 3312060938389
Schlusskurs vom 31.03.2020 13378.75 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 01.04.2020 / 21:20
Währung CAD Aktualisierungsstand 01.04.2020 / 21:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -21.59% 17970.5 11172.7
1 Woche 6.42% 13690.4 12496.3
1 Monat -17.74% 16798.2 11172.7
3 Monate -21.59% 17970.5 11172.7
6 Monate -19.69% 17970.5 11172.7
1 Jahr -16.91% 17970.5 11172.7
3 Jahre -13.95% 17970.5 11172.7
Benchmark:
SMI
20.47
26.51
SMI
-11.66
-10.68
SMI
-21.59
-13.64
2018
2019
2020
{"2018":{"performance":-11.66,"chartHeight":18.524737811221,"year":2018,"ID_NOTATION":"9246240"},"2019":{"performance":20.47,"chartHeight":21.089094124039,"year":2019,"ID_NOTATION":"9246240"},"2020":{"performance":-21.59,"chartHeight":21.33181583819,"year":2020,"ID_NOTATION":"9246240"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-13.64,"chartHeight":19.239383660804,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-28.43,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-23.2,"chartHeight":21.659525435638,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-23.63,"chartHeight":21.743203899294,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-27.96,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 01.04.2020 21:35:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aecon Group 12.09 -3.74% -0.47 252026 12.45 11.65 12.53 200 12.09 12.11 1600 1.05% -28.31%
AG Growth Internatio 16.59 -2.41% -0.41 126383 16.50 16.04 16.98 200 16.65 16.68 100 -1.68% -63.39%
Agnico Eagle Mines 59.63 6.14% 3.45 734667 56.18 55.90 59.70 100 59.61 59.65 400 -12.53% -29.76%
Air Canada 14.51 -7.87% -1.24 5495202 15.30 14.28 15.55 700 14.51 14.52 700 4.24% -67.53%
Alacer Gold 4.87 7.27% 0.33 1224750 4.61 4.40 4.98 3000 4.87 4.88 600 -0.87% -34.20%
Alamos Gold 7.63 7.92% 0.56 1887569 7.09 6.99 7.98 1000 7.63 7.64 400 -10.51% -9.71%
Alaris Royalty 8.03 -2.67% -0.22 266191 8.10 7.84 8.13 900 8.02 8.04 400 23.87% -62.38%
Algonquin Power & Ut 17.80 -6.09% -1.16 1591477 18.40 17.71 18.61 500 17.79 17.80 1500 24.34% 3.16%
Alimentation Couche- 31.73 -4.28% -1.42 1767938 32.55 31.50 32.72 100 31.72 31.74 100 -3.07% -19.56%
ALLIED PROP.REAL EST 43.57 -2.62% -1.17 534328 43.13 42.19 44.03 100 43.53 43.61 500 25.50% -14.08%
AltaGas 11.79 -7.53% -0.96 966489 12.17 11.55 12.49 400 11.78 11.79 500 17.08% -35.54%
ALTUS GROUP LTD 35.76 -2.03% -0.74 26247 36.03 34.96 36.03 200 35.68 35.80 100 3.75% -3.85%
APHRIA INC. 4.09 -4.66% -0.20 2453765 4.15 3.98 4.30 4200 4.09 4.10 3000 8.88% -36.73%
ARC Resources 4.07 0.49% 0.02 2533683 3.98 3.64 4.15 700 4.07 4.08 1800 25.39% -50.49%
ARITZIA INC.SUB.VTG. 11.36 -7.72% -0.95 264068 12.00 11.19 12.12 300 11.33 11.37 200 4.23% -35.38%
ARTIS REAL EST.INV.T 7.44 -6.77% -0.54 340618 7.60 7.44 7.92 100 7.44 7.45 600 31.90% -32.94%
ATCO 36.13 -7.29% -2.84 247494 36.75 35.98 37.73 600 36.12 36.19 200 21.71% -21.70%
ATS Automation Tooli 15.66 -4.86% -0.80 115915 15.87 15.38 15.92 800 15.65 15.67 700 13.28% -23.19%
Aurora Cannabis 1.13 -10.32% -0.13 8866679 1.24 1.11 1.26 152600 1.12 1.13 3700 20.00% -54.84%
B2Gold Co. 4.60 7.98% 0.34 5605078 4.41 4.29 4.64 7900 4.60 4.61 11600 -11.98% -18.23%
BADGER DAYLIGHTING L 21.99 -3.43% -0.78 96727 22.03 21.67 22.14 100 21.94 22.02 100 7.91% -35.20%
Ballard Power System 10.34 -3.09% -0.33 540077 10.63 10.25 10.73 200 10.33 10.34 2000 -11.45% 14.98%
Bank of Montreal 67.87 -4.49% -3.19 1922191 67.51 66.60 68.65 100 67.86 67.87 200 10.86% -29.39%
Bank of Nova Scotia 54.95 -4.38% -2.52 4418285 55.79 54.30 55.98 200 54.93 54.95 500 9.97% -21.65%
Barrick Gold Co. 26.98 4.33% 1.12 2806614 25.99 25.86 27.23 400 26.97 26.98 2100 -8.88% 7.21%
Bausch Health Compan 19.67 -9.81% -2.14 569761 20.89 19.32 20.92 200 19.66 19.68 100 0.83% -43.89%
Baytex Energy 0.32 -5.97% -0.02 4580373 0.33 0.30 0.33 335500 0.31 0.32 49500 4.69% -82.09%
BCE 55.23 -4.33% -2.50 1784329 56.06 54.69 56.40 400 55.22 55.23 300 13.53% -4.04%
BlackBerry 4.71 -18.37% -1.06 4669546 4.84 4.69 5.23 6400 4.70 4.71 13300 10.11% -30.90%
BOARDWALK REAL EST. 22.01 -3.93% -0.90 587352 21.90 20.84 22.80 200 22.01 22.07 700 23.04% -50.12%
Bombardier 0.43 -5.49% -0.03 8510371 0.43 0.42 0.45 435500 0.42 0.43 208500 3.41% -76.42%
Boralex A 24.45 -2.20% -0.55 271843 24.30 23.52 24.97 300 24.42 24.46 100 17.70% 2.21%
BOYD GROUP SERVICES 137.24 -6.32% -9.26 53037 144.62 135.82 145.90 100 137.17 137.50 800 -2.17% -27.48%
Brookfield Asset Mgm 59.98 -3.85% -2.40 1172661 60.65 59.02 60.99 100 59.98 60.00 200 11.12% -16.86%
BROOKFIELD BUSIN. PA 34.89 -1.97% -0.70 29582 35.41 33.80 35.41 100 34.89 34.99 100 15.51% -33.76%
Brookfield Infrastr. 49.24 -3.64% -1.86 855749 49.17 48.02 50.30 100 49.21 49.27 700 8.72% -21.21%
BROOKFIELD PROP.PART 10.69 -5.94% -0.68 2071467 11.14 10.21 11.14 800 10.68 10.69 9500 2.16% -52.13%
Brookfield Renewable 56.40 -4.71% -2.79 198015 56.33 55.95 58.83 100 56.32 56.38 100 13.96% -1.84%
BRP 22.19 -3.35% -0.77 341035 22.23 21.31 23.00 100 22.16 22.21 200 11.13% -61.19%
CAE 16.69 -6.18% -1.10 1609833 17.26 16.23 17.68 200 16.68 16.70 100 4.52% -48.25%
Cameco Co. 10.99 2.42% 0.26 801722 10.61 10.47 11.24 1400 10.99 11.00 600 10.62% -7.02%
Canada Goose Hldgs 26.16 -7.04% -1.98 358248 27.12 26.10 27.72 100 26.16 26.20 200 3.00% -40.14%
Canadian Imperial Bk 78.20 -4.63% -3.80 1414148 78.31 77.79 79.46 300 78.19 78.21 200 9.19% -24.12%
Canadian National Ra 106.54 -3.17% -3.49 825641 107.17 106.12 108.82 100 106.53 106.57 200 1.13% -6.33%
Canadian Natural Res 18.40 -4.42% -0.85 10045489 17.71 16.98 19.97 300 18.38 18.41 500 40.61% -54.17%
Canadian Pacific Rai 297.27 -4.28% -13.28 269382 298.96 295.27 306.34 300 297.29 297.71 100 3.67% -6.19%
Canadian Tire 83.85 -1.28% -1.09 382475 83.40 80.30 84.44 100 83.81 83.89 100 1.36% -39.22%
Canadian Utilities 31.80 -5.47% -1.84 434317 32.42 31.68 33.44 400 31.75 31.80 300 23.22% -14.12%
Canadian Western Ban 18.37 -5.16% -1.00 400386 18.50 18.00 18.91 300 18.35 18.38 100 12.03% -39.26%
CANFOR CORP. 6.57 -10.00% -0.73 345291 7.09 6.53 7.21 1300 6.55 6.57 400 3.40% -39.87%
Canopy Growth 19.32 -5.57% -1.14 1612127 19.90 19.17 20.69 100 19.32 19.33 100 7.12% -25.08%
Capital Power 24.76 -8.80% -2.39 443805 26.13 24.63 26.24 100 24.75 24.78 100 19.81% -21.05%
Cargojet 99.27 -1.84% -1.86 29981 98.89 98.01 101.65 300 99.30 99.57 100 3.82% -2.13%
Cascades 12.11 -3.66% -0.46 167862 12.06 12.04 12.63 200 12.10 12.13 300 5.72% 12.13%
CCL Industries 39.49 -7.71% -3.30 317805 41.91 39.20 41.91 400 39.46 39.50 300 12.19% -22.65%
CDN APARTMENT PROP. 40.79 -4.23% -1.80 611932 40.86 39.63 41.70 300 40.77 40.82 100 6.47% -19.66%
Celestica 4.72 -4.45% -0.22 289752 4.72 4.54 4.78 200 4.72 4.73 2300 14.62% -54.13%
Cenovus Energy 2.72 -4.23% -0.12 8659514 2.73 2.52 2.90 24800 2.71 2.72 2400 10.51% -78.48%
Centerra Gold 8.75 4.54% 0.38 826058 8.53 8.38 8.86 500 8.74 8.75 1400 -2.79% -18.97%
CGI Group 76.20 0.01% 0.01 598872 75.01 74.44 77.76 200 76.18 76.20 100 6.69% -29.89%
CHARTWELL RETIREM.RE 8.60 -3.91% -0.35 484377 8.57 8.31 8.76 300 8.60 8.61 100 16.99% -35.61%
CHEMTRADE LOGIST.I.T 4.76 -3.25% -0.16 317471 4.57 4.48 4.83 400 4.75 4.77 8500 32.61% -55.39%
CHOICE PROPERTIES RE 12.37 -4.26% -0.55 855559 12.56 12.26 12.66 600 12.36 12.37 1100 15.98% -7.12%
CHORUS AVIAT.(VOT.+V 2.72 -7.48% -0.22 1024203 2.85 2.62 2.85 400 2.71 2.72 1800 7.30% -63.66%
CI Financial Co. 12.56 -10.09% -1.41 461521 13.57 12.52 13.58 500 12.56 12.58 700 11.05% -35.65%
Cineplex 12.02 2.73% 0.32 548110 11.75 11.57 12.54 100 12.02 12.03 100 -3.78% -65.44%
Cogeco Cable 94.45 -1.07% -1.02 113643 93.91 93.77 97.60 300 94.37 94.51 200 3.30% -15.66%
COLLIERS INTL GRP IN 65.07 -3.34% -2.25 74882 64.28 63.11 66.70 200 65.05 65.18 100 10.18% -33.41%
COMINAR REAL EST.INV 7.58 -6.54% -0.53 768003 7.93 7.57 8.05 200 7.58 7.59 1100 1.50% -42.73%
Constellation Softwa 1275.43 -0.28% -3.59 44462 1249.61 1248.96 1280.26 200 1280.07 1285.75 100 3.15% 1.42%
Crescent Point Energ 1.02 -6.42% -0.07 5143380 1.05 0.96 1.08 27600 1.02 1.03 38400 17.20% -81.17%
CROMBIE REIT TR.UTS 11.37 -8.45% -1.05 363514 11.90 11.22 11.90 100 11.37 11.39 600 17.28% -22.08%
CRONOS GRP INC. 7.43 -7.01% -0.56 837656 7.58 7.39 8.20 300 7.42 7.43 2900 0.13% -19.86%
CT REIT 11.31 -3.33% -0.39 329552 11.37 11.02 11.40 300 11.31 11.33 100 12.72% -27.51%
Descartes Systems Gr 48.06 -0.72% -0.35 196765 47.33 46.74 49.26 100 48.08 48.14 200 5.93% -12.77%
Dollarama 38.77 -0.69% -0.27 713820 39.04 37.52 39.56 100 38.73 38.78 100 3.09% -12.53%
DREAM INDUSTR.R.E.I. 8.78 -6.50% -0.61 511533 9.07 8.64 9.14 1900 8.76 8.78 2700 17.67% -28.54%
DREAM OFFICE R.E.I. 21.12 -9.51% -2.22 181698 22.27 20.90 22.31 300 21.09 21.14 100 37.21% -25.02%
ECN CAPITAL CORP. 3.44 -8.51% -0.32 635275 3.60 3.41 3.62 600 3.44 3.45 700 8.67% -21.50%
Eldorado Gold 9.10 4.00% 0.35 845680 8.73 8.55 9.28 600 9.09 9.11 3400 -5.10% -16.11%
ELEMENT FLEET MGMT C 8.57 -4.35% -0.39 682590 8.68 8.27 8.81 700 8.56 8.58 1300 6.79% -19.21%
Emera 51.35 -7.47% -4.14 738787 54.50 51.35 54.75 100 51.34 51.37 100 20.76% -0.52%
Empire Co. 28.24 2.58% 0.71 339285 27.25 26.89 28.63 100 28.23 28.26 200 1.25% -9.62%
Enbridge 38.79 -5.34% -2.19 3161984 39.25 38.55 39.97 600 38.78 38.80 600 4.09% -20.63%
Endeavour Mining 21.30 6.45% 1.29 254212 19.92 19.83 21.30 500 21.28 21.36 400 -15.68% -18.43%
Enerflex 5.73 -1.72% -0.10 290771 5.70 5.40 5.83 100 5.73 5.74 200 6.19% -52.33%
Enerplus 2.11 1.93% 0.04 1038212 2.00 1.95 2.19 13700 2.10 2.11 1900 1.47% -77.62%
ENGHOUSE SYSTEMS LTD 41.48 -4.71% -2.05 205051 42.76 41.14 43.13 500 41.47 41.50 200 10.51% -9.65%
EQUITABLE GROUP INC. 54.66 -5.87% -3.41 61060 55.13 53.29 55.75 100 54.51 54.69 100 18.10% -46.90%
ERO COPPER CORP. 9.90 -6.34% -0.67 83430 10.21 9.54 10.44 400 9.89 9.95 200 -6.38% -55.23%
EXCHANGE INCOME CORP 16.87 -4.96% -0.88 310812 17.30 16.46 17.68 100 16.85 16.89 100 8.17% -60.28%
EXTENDICARE INC. 5.75 -0.52% -0.03 371054 5.68 5.60 5.75 1800 5.74 5.75 500 8.65% -31.52%
Fairfax Financial 399.62 -7.37% -31.81 63096 407.82 390.77 411.73 100 399.39 400.75 100 3.40% -29.24%
Finning Internationa 14.68 -2.78% -0.42 316719 14.80 14.29 15.39 300 14.66 14.70 100 5.30% -40.32%
First Capital Realty 12.74 -6.53% -0.89 717454 13.29 12.64 13.32 700 12.75 12.78 200 14.25% -34.06%
First Majestic Silve 8.75 0.34% 0.03 674160 8.62 8.33 9.04 500 8.75 8.76 2500 -16.87% -45.26%
First Quantum Minera 6.64 -7.65% -0.55 2385633 6.87 6.54 7.21 1000 6.63 6.64 1000 0.56% -45.41%
FIRSTSERVICE 105.26 -3.00% -3.26 47052 107.29 102.28 107.29 100 105.17 105.40 100 8.62% -10.23%
Fortis 50.76 -6.47% -3.51 1298698 53.35 50.58 53.52 200 50.75 50.76 200 18.24% 0.72%
Franco-Nevada Co. 146.70 4.33% 6.09 390384 140.63 139.92 146.94 100 146.64 146.78 100 -12.62% 4.86%
Freehold Royalties 3.02 2.72% 0.08 602738 2.88 2.75 3.04 1400 3.01 3.02 1400 2.80% -59.67%
FRONTERA ENERGY CORP 3.02 -6.93% -0.23 137626 3.43 2.93 3.43 1400 2.99 3.03 1400 5.18% -64.80%
Genworth MI Canada 28.34 -9.37% -2.93 93551 30.20 28.29 30.20 100 28.37 28.44 200 17.69% -44.97%
Gibson Energy 15.45 -4.92% -0.80 573044 15.60 14.83 16.01 100 15.47 15.48 300 1.37% -38.89%
Gildan Activewear 17.81 -0.72% -0.13 676960 17.23 16.68 18.02 900 17.80 17.81 100 9.52% -53.27%
GRANITE REIT UTS 54.91 -5.54% -3.22 299163 55.57 54.30 56.94 200 54.82 54.95 200 22.71% -11.90%
GREAT CANADIAN GAMIN 24.19 -3.16% -0.79 209650 24.07 23.31 24.59 100 24.13 24.20 200 27.38% -41.96%
Great-West Lifeco 22.54 -7.28% -1.77 547077 23.45 22.52 23.55 300 22.51 22.54 800 9.11% -26.91%
H+R REAL EST.INV.UTS 8.47 -5.15% -0.46 1410997 8.51 8.20 8.81 300 8.47 8.48 900 9.44% -57.68%
HEXO 0.97 -15.65% -0.18 5993303 1.10 0.96 1.18 89400 0.96 0.97 79400 18.56% -44.44%
Home Capital Group 14.93 -7.04% -1.13 312471 15.55 14.86 15.55 300 14.90 14.94 400 0.63% -51.27%
HudBay Minerals 2.48 -6.77% -0.18 1150143 2.52 2.41 2.68 3400 2.48 2.49 7700 8.13% -50.56%
Husky Energy 3.61 1.98% 0.07 3744778 3.46 3.33 3.74 6300 3.61 3.62 7000 12.38% -66.03%
Hydro One 24.72 -2.45% -0.62 1099289 25.01 24.53 26.09 300 24.72 24.73 500 9.65% 1.04%
IA Financial Corp 41.87 -5.37% -2.38 257606 42.76 41.37 42.99 100 41.85 41.88 300 23.89% -37.98%
Iamgold Co. 3.52 10.00% 0.32 1862896 3.22 3.19 3.53 4900 3.52 3.53 18100 -5.60% -34.02%
IGM Financial 22.28 -4.58% -1.07 116228 22.73 22.10 23.01 300 22.27 22.32 200 7.90% -37.37%
Imperial Oil 15.69 -1.38% -0.22 1819388 14.83 14.62 16.69 800 15.68 15.69 1400 11.88% -53.68%
Innergex Renewable E 17.71 -7.52% -1.44 304580 18.62 17.67 18.74 300 17.69 17.71 500 21.36% 13.58%
Intact Financial Co. 118.45 -2.61% -3.18 200775 117.73 117.54 120.73 300 118.42 118.60 200 5.15% -13.38%
Inter Pipeline 7.93 -5.76% -0.48 2733861 8.01 7.71 8.12 400 7.93 7.94 700 -0.71% -62.64%
INTERFOR CORP. 5.85 -6.55% -0.41 262611 6.01 5.75 6.28 100 5.84 5.86 200 11.39% -57.33%
Interrent Real Estat 12.69 -4.66% -0.62 462916 12.86 12.51 12.94 300 12.69 12.71 800 7.95% -14.90%
Intertape Polymer Gr 9.87 -1.69% -0.17 321216 9.61 9.27 10.01 200 9.85 9.87 100 26.45% -39.59%
Ivanhoe Mines 2.33 -0.43% -0.01 548816 2.28 2.21 2.35 1100 2.32 2.33 20100 -4.49% -44.94%
JAMIESON WELLNESS IN 25.77 0.12% 0.03 91011 25.67 24.86 25.97 100 25.74 25.83 100 0.70% -0.04%
Keyera Co. 12.40 -5.20% -0.68 1333486 12.67 11.92 13.07 200 12.39 12.43 600 -2.39% -61.55%
KILLAM PROPERTIES CO 15.20 -3.68% -0.58 387846 15.00 15.00 15.68 100 15.19 15.21 100 8.08% -16.68%
Kinaxis 105.01 -3.56% -3.88 80377 105.08 103.50 109.05 100 104.93 105.08 200 6.73% 8.87%
Kinross Gold Co. 6.28 11.15% 0.63 4780484 5.74 5.67 6.29 16300 6.27 6.29 45700 -14.39% -8.28%
Kirkland Lake Gold 41.99 1.30% 0.54 795449 41.45 40.83 43.29 200 41.94 42.00 100 -9.40% -27.59%
Knight Therapeutics 6.69 7.90% 0.49 463351 6.11 6.03 6.72 800 6.68 6.69 400 14.18% -18.21%
Labrador Iron Ore Ro 15.62 -7.08% -1.19 129100 16.25 15.47 16.48 300 15.64 15.68 100 9.37% -31.72%
Laurentian Bank of C 29.07 -4.88% -1.49 256783 28.34 28.25 29.89 100 29.06 29.09 100 7.99% -31.22%
Lightspeed POS 15.31 -19.59% -3.73 829775 18.24 15.25 18.50 300 15.41 15.44 300 22.05% -47.21%
Linamar 27.87 -4.33% -1.26 247995 28.01 27.25 28.90 200 27.85 27.89 200 6.63% -40.71%
Loblaw Companies 71.88 -0.93% -0.68 1295780 71.07 70.33 72.65 200 71.83 71.90 200 14.00% 8.28%
Lundin Mining Co. 5.25 -0.66% -0.04 1493222 5.00 4.97 5.30 7100 5.25 5.26 7700 4.96% -31.83%
Mag Silver 10.84 -0.18% -0.02 293413 10.80 10.29 11.08 400 10.83 10.85 100 -19.67% -29.20%
Magna International 42.88 -4.52% -2.03 380738 42.99 42.41 44.32 100 42.87 42.89 100 6.09% -36.92%
Manulife Financial C 16.79 -4.98% -0.88 5042509 16.78 16.56 17.22 200 16.79 16.80 4700 13.41% -32.97%
Maple Leaf Foods 25.53 0.04% 0.01 362082 24.95 24.50 25.60 600 25.52 25.54 100 18.64% -1.39%
Martinrea Internatio 5.95 -12.63% -0.86 221902 6.52 5.90 6.52 300 5.93 5.96 100 8.44% -52.41%
MEG Energy Co. 1.54 -7.78% -0.13 5062152 1.60 1.46 1.65 12000 1.53 1.54 200 12.08% -77.40%
Methanex Co. 16.60 -3.09% -0.53 686393 16.64 16.25 18.16 100 16.59 16.63 100 2.51% -65.84%
Metro 57.09 0.32% 0.18 677515 56.54 56.40 58.12 100 57.07 57.11 300 3.21% 6.20%
MORNEAU SHEPELL 27.23 -4.09% -1.16 60607 27.90 27.13 28.05 200 27.21 27.25 100 10.38% -15.98%
MTY Food Group 19.18 -11.00% -2.37 204920 21.22 18.72 21.22 300 19.16 19.21 100 9.22% -61.16%
Mullen Group 4.32 5.37% 0.22 518088 4.00 3.93 4.49 1000 4.31 4.32 700 -0.97% -55.77%
National Bank of Can 52.54 -3.40% -1.85 968511 51.99 51.75 53.77 600 52.53 52.56 400 17.45% -24.54%
NFI Group 14.83 -1.53% -0.23 211781 14.21 13.84 15.25 300 14.82 14.86 400 57.37% -43.49%
Norbord 15.36 -7.75% -1.29 468160 15.82 14.76 15.97 200 15.33 15.36 100 -10.15% -52.06%
NORTH WEST CO. (VV,+ 21.48 -4.19% -0.94 195425 22.26 20.88 22.26 900 21.45 21.48 200 27.90% -17.97%
Northland Power 27.49 -2.14% -0.60 786264 27.37 26.62 28.00 200 27.45 27.49 500 22.82% 3.27%
NORTHVIEW APARTM.REI 31.45 -3.94% -1.29 625325 32.13 30.69 32.38 400 31.44 31.45 400 4.27% 10.46%
NORTHWEST HEALTHC. P 8.85 -8.39% -0.81 409591 9.29 8.72 9.29 700 8.84 8.87 300 32.33% -19.03%
NovaGold Resources 10.81 4.14% 0.43 527667 10.59 10.29 11.16 700 10.80 10.82 2000 -11.43% -10.67%
NUTRIEN LTD 45.40 -5.63% -2.71 962662 46.40 44.93 47.40 200 45.34 45.39 300 15.07% -22.62%
OceanaGold Co. 1.43 5.93% 0.08 1709277 1.35 1.34 1.47 10100 1.43 1.44 5300 6.30% -47.06%
Onex Co. 50.56 -1.84% -0.95 556916 50.17 48.82 50.88 500 50.55 50.69 200 12.22% -37.31%
Open Text Co. 48.30 -1.85% -0.91 363342 48.31 47.87 49.37 300 48.27 48.31 100 5.83% -14.00%
- - - - - - - - - - - 0.00% 0.00%
Pan American Silver 20.90 3.21% 0.65 284409 20.31 19.85 21.52 1300 20.89 20.93 500 -17.38% -34.17%
Parex Resources 11.31 -4.96% -0.59 815128 11.62 10.83 11.69 600 11.30 11.31 100 11.63% -50.72%
Parkland Fuel 24.11 -2.82% -0.70 470436 24.57 23.01 24.95 300 24.10 24.15 200 14.44% -48.00%
Pason Systems 6.19 -0.96% -0.06 260542 6.25 5.90 6.34 900 6.18 6.20 2200 -11.35% -52.33%
Pembina Pipeline 24.00 -9.09% -2.40 2184842 25.21 23.45 25.24 1500 23.99 24.01 100 -7.43% -45.15%
Power Corporation of 21.35 -5.70% -1.29 1187076 21.80 21.12 21.85 500 21.34 21.35 100 6.59% -32.32%
PrairieSky Royalty 7.53 1.35% 0.10 725916 7.28 7.11 7.77 700 7.52 7.54 200 0.54% -51.21%
PREMIUM BRANDS HLDGS 70.62 -2.46% -1.78 65601 69.95 69.36 70.62 400 70.59 70.78 200 8.19% -20.40%
Pretium Resources 8.58 6.85% 0.55 704538 8.01 7.88 8.78 900 8.58 8.59 300 -8.23% -44.43%
Primo Water 12.61 -1.25% -0.16 116363 12.45 12.00 12.66 100 12.60 12.63 400 1.59% -28.02%
Quebecor 30.64 -1.51% -0.47 371172 30.03 30.01 31.37 400 30.61 30.64 100 7.31% -6.13%
REAL MATTERS INC O.N 13.54 -3.29% -0.46 440247 13.53 12.71 13.83 200 13.53 13.61 800 18.14% 13.64%
RESTAURANT BRANDS IN 51.99 -8.32% -4.72 706871 54.79 51.71 55.73 100 52.00 52.02 100 1.27% -31.49%
RICHELIEU HARDWARE 21.89 -1.53% -0.34 149316 22.06 21.75 22.28 300 21.88 21.92 100 2.92% -18.06%
Riocan Real Estate I 15.04 -6.76% -1.09 942435 15.79 14.90 16.01 1000 15.02 15.04 500 9.73% -39.72%
Ritchie Brothers Auc 47.93 -0.56% -0.27 352155 47.78 47.22 49.31 500 47.91 47.93 100 7.06% -13.50%
Rogers Communication 57.88 -1.46% -0.86 661104 57.50 56.62 58.62 200 57.87 57.89 100 11.36% -8.90%
Royal Bank of Canada 83.82 -3.84% -3.35 1983710 83.32 82.82 84.87 500 83.78 83.81 300 6.63% -15.16%
Russel Metals 13.08 -0.08% -0.01 199111 12.80 12.51 13.28 500 13.07 13.10 300 11.59% -40.96%
Sandstorm Gold 7.45 5.67% 0.40 359842 7.19 7.02 7.47 300 7.44 7.45 200 -10.87% -27.24%
Saputo 33.78 -0.18% -0.06 421150 33.27 32.90 33.82 200 33.78 33.81 100 1.44% -15.82%
Seabridge Gold 13.45 2.44% 0.32 87023 13.05 12.75 13.48 400 13.43 13.45 200 2.90% -26.89%
Secure Energyrvices 1.01 8.60% 0.08 502656 0.94 0.92 1.01 6000 1.00 1.01 5000 0.00% -81.62%
Semafo 2.99 9.52% 0.26 1425372 2.80 2.76 2.99 1700 2.99 3.00 79200 -14.95% 1.11%
SEVEN GENERATIONS EN 1.56 0.65% 0.01 4718806 1.52 1.42 1.58 6800 1.55 1.56 6200 8.39% -81.70%
Shaw Communications 21.94 -3.90% -0.89 854624 22.28 21.70 22.43 600 21.95 21.96 1000 18.23% -13.36%
ShawCor 1.75 -1.40% -0.03 1170075 1.78 1.60 1.96 1100 1.75 1.76 300 19.46% -85.79%
SHOPIFY A SUB.VTG 556.36 -5.64% -33.26 206828 572.93 554.46 575.00 100 556.56 557.12 300 -6.17% 14.20%
SIENNA SENIOR LIV. 11.86 -3.10% -0.38 159128 11.78 11.23 11.98 100 11.86 11.89 100 20.95% -32.97%
Silvercorp Metals 4.56 -1.08% -0.05 620973 4.56 4.41 4.80 500 4.56 4.57 2400 -20.38% -37.11%
SLEEP COUN.CANA.HLDG 9.59 -4.20% -0.42 108893 9.90 9.45 9.99 600 9.56 9.63 200 9.64% -50.47%
SMARTCENTRES REIT V. 17.48 -7.22% -1.36 906539 18.25 17.34 18.74 200 17.45 17.47 100 15.37% -39.63%
SNC-Lavalin Group 18.76 -9.63% -2.00 765303 20.11 18.62 20.11 200 18.75 18.78 100 -3.62% -30.68%
SPIN MASTER 13.40 -1.03% -0.14 143035 13.49 12.89 13.87 100 13.36 13.40 300 16.72% -65.76%
SSR Mining 17.32 7.91% 1.27 427837 16.04 15.72 17.43 400 17.31 17.34 300 -16.71% -35.77%
Stantec 34.59 -3.92% -1.41 377062 35.17 34.48 35.27 200 34.58 34.61 800 6.51% -1.91%
Stars Group 28.28 -1.74% -0.50 292224 26.71 26.71 28.61 100 28.29 28.31 1400 14.25% -15.08%
Stella-Jones 30.18 -1.57% -0.48 102322 30.01 29.34 30.96 200 30.19 30.23 100 13.98% -18.28%
SUMMIT INDUSTR.INC.R 8.02 -9.58% -0.85 455100 8.37 7.96 8.46 2200 8.01 8.02 300 5.60% -26.45%
Sun Life Financial 43.60 -3.69% -1.67 789314 43.44 42.89 44.05 400 43.58 43.60 100 12.81% -23.54%
Suncor Energy 21.95 -2.27% -0.51 12509648 21.37 21.08 23.54 2500 21.94 21.95 700 28.93% -47.23%
Superior Plus Corp 8.10 -1.94% -0.16 682297 8.00 7.72 8.13 2400 8.09 8.10 1300 23.47% -34.24%
TC ENERGY 57.80 -7.59% -4.75 2002759 60.25 57.73 61.87 200 57.76 57.80 300 12.46% -9.56%
Teck Resources 10.24 -4.03% -0.43 2556792 9.90 9.80 10.98 700 10.23 10.24 2400 -7.06% -52.62%
Telus Corp 21.99 -1.17% -0.26 1829231 21.67 21.51 22.10 1400 21.98 22.00 1700 8.64% -11.50%
TFI International 29.62 -4.61% -1.43 329617 30.10 28.88 30.10 800 29.61 29.66 100 8.00% -29.06%
Thomson Reuters Co. 93.68 -2.29% -2.20 523096 93.34 93.34 96.53 200 93.63 93.69 200 16.44% 3.22%
TMX Group 103.50 -1.21% -1.27 152252 103.27 103.00 105.70 200 103.46 103.57 200 11.46% -6.83%
Torex Gold Resources 13.52 -0.81% -0.11 567422 13.58 13.12 14.21 300 13.52 13.53 200 -9.85% -33.58%
Toromont Industries 60.04 -2.61% -1.61 98889 60.17 59.13 61.47 200 59.98 60.10 100 9.12% -12.66%
Toronto-Dominion Ban 57.11 -4.55% -2.72 3041347 57.23 56.78 58.45 200 57.10 57.11 400 7.05% -17.85%
Tourmaline Oil 8.60 -0.46% -0.04 706291 8.43 8.15 8.70 900 8.58 8.60 500 15.97% -43.23%
TransAlta 6.95 -5.57% -0.41 967985 7.08 6.86 7.21 800 6.95 6.96 2700 23.91% -20.69%
TransAlta Renewables 14.05 -5.51% -0.82 567559 14.50 13.88 14.50 500 14.05 14.06 200 19.92% -4.19%
TRANSCONTINENTAL A S 11.83 -5.28% -0.66 122281 12.06 11.43 12.14 100 11.81 11.84 300 23.79% -21.30%
TRICON CAPITAL GROUP 6.75 -2.03% -0.14 520404 6.65 6.47 6.88 300 6.75 6.76 1700 14.26% -35.18%
Vermilion Energy 4.32 0.00% 0.00 2878075 4.30 4.08 4.49 600 4.31 4.32 700 28.19% -79.65%
Waste Connections 105.91 -3.01% -3.29 317837 107.00 104.26 107.43 100 105.84 105.89 200 -0.13% -7.42%
Wesdome Gold Mines 7.78 5.28% 0.39 537486 7.50 7.28 8.05 600 7.76 7.78 900 -13.57% -27.34%
West Fraser Timber 25.53 -4.88% -1.31 358348 26.43 24.80 27.59 700 25.50 25.56 200 -3.31% -53.14%
Weston, George 99.18 -1.44% -1.45 110559 98.93 97.22 100.75 200 99.10 99.16 100 8.34% -2.32%
WESTSHORE TERMINALS 13.03 -0.38% -0.05 275797 12.93 12.54 13.43 200 13.02 13.04 500 -2.46% -30.98%
Wheaton Precious Met 39.02 0.75% 0.29 963145 39.03 38.32 40.26 300 39.01 39.04 300 -4.89% 0.23%
Whitecap Resources 1.15 -2.14% -0.03 3026586 1.10 1.07 1.17 29800 1.14 1.15 54100 7.34% -78.92%
Winpak 42.77 -1.68% -0.73 38335 42.89 42.45 43.66 400 42.69 42.85 300 14.47% -7.41%
WSP Global 77.97 -2.44% -1.95 269312 76.49 76.49 79.00 200 77.94 78.01 100 14.96% -9.87%
Yamana Gold 4.14 5.88% 0.23 2734030 3.95 3.89 4.14 1500 4.14 4.15 46700 -15.73% -23.93%