22.07.2018 23:48:52
S+P/TSX COMPOSITE
16435.46
CAD
-107.55
-0.65%
20.07.2018 22:39
 
Chart
Kursdaten
Kurs 16435.46 Eröffnung 16491.87
Diff. absolut -107.55 Tages-Hoch 16498.56
Diff. % -0.65 % Tages-Tief 16424.75
Volumen 175726019 Umsatz -
Schlusskurs vom 19.07.2018 16543.01 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 20.07.2018 / 22:39
Währung CAD Aktualisierungsstand 22.07.2018 / 23:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 1.40% 16586.5 14785.8
1 Woche -0.76% 16564.4 16424.8
1 Monat 0.09% 16586.5 16112.6
3 Monate 6.14% 16586.5 15430.5
6 Monate 0.50% 16586.5 14785.8
1 Jahr 7.67% 16586.5 14785.8
3 Jahre 13.93% 16586.5 11531.2
18.32
SMI
5.48
13
1.4
SMI
-5.58
SMI
-4.16
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":1.4,"chartHeight":10.245980664,"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":-4.16,"chartHeight":15.98021863088,"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":-1.25,"chartHeight":9.6492606567093,"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":1.37,"chartHeight":10.131924381761,"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":-0.65,"chartHeight":8.4743222798414,"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":-2.76,"chartHeight":13.819910265522,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.07.2018 23:48:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ALLIED PROP.REAL EST 42.60 -1.23% -0.53 276944 43.13 42.33 43.27 100 42.48 42.78 500 0.97% 1.24%
ALTUS GROUP LTD 29.40 -0.54% -0.16 26851 29.57 29.30 29.71 500 29.29 29.50 200 0.27% -20.39%
APHRIA INC. 10.43 -2.80% -0.30 3228493 10.65 10.33 10.87 12300 10.41 10.44 1100 -11.23% -44.22%
ARC Resources 14.92 0.81% 0.12 731288 14.84 14.70 14.96 1600 14.90 14.94 1400 - 1.15%
ARTIS REAL EST.INV.T 12.87 -1.53% -0.20 245434 13.09 12.84 13.09 2000 12.84 12.99 300 -1.76% -8.72%
ATCO 40.88 -0.75% -0.31 137107 41.19 40.62 41.19 100 40.83 41.06 100 0.27% -9.16%
ATS Automation Tooli 19.37 -1.07% -0.21 61900 19.58 19.32 19.67 200 19.29 19.47 200 -0.10% 24.57%
Advantage Oil & Gas 4.32 2.61% 0.11 1614945 4.22 4.14 4.39 7600 4.30 4.36 2600 1.89% -20.00%
Aecon Group 15.26 -0.84% -0.13 214991 15.40 15.24 15.47 2200 15.26 15.33 300 0.93% -23.47%
Agnico Eagle Mines 60.38 0.13% 0.08 277741 60.40 60.07 60.76 100 60.22 60.38 400 0.78% 4.03%
Air Canada 21.93 -1.13% -0.25 962433 22.11 21.83 22.31 200 21.93 21.96 3900 5.23% -15.26%
Alacer Gold 2.63 -1.13% -0.03 494524 2.67 2.61 2.70 18300 2.62 2.65 28300 3.54% 17.94%
Alamos Gold 7.20 -0.83% -0.06 455227 7.30 7.17 7.35 1000 7.17 7.25 1000 -2.04% -12.09%
Alaris Royalty 16.24 0.06% 0.01 62609 16.23 16.18 16.32 600 16.23 16.31 300 3.37% -21.43%
Algonquin Power & Ut 12.93 -1.22% -0.16 1082153 13.07 12.82 13.08 300 12.88 12.93 600 2.62% -8.04%
Alimentation Couche- 60.50 -1.72% -1.06 585117 61.33 60.40 61.38 200 60.50 60.51 200 -3.66% -7.76%
AltaGas 27.30 -3.40% -0.96 5971358 28.25 27.26 28.25 1000 27.30 27.35 100000 -2.57% -4.61%
Aurora Cannabis 7.36 -4.17% -0.32 9192927 7.65 7.31 7.70 39000 7.35 7.42 10900 -14.62% -23.33%
B2Gold Co. 3.37 -0.30% -0.01 825995 3.38 3.35 3.40 9900 3.36 3.38 107900 4.33% -13.14%
BADGER DAYLIGHTING L 31.20 0.71% 0.22 121892 31.01 30.99 31.44 100 31.14 31.35 100 3.72% 14.79%
BCE 55.34 -0.63% -0.35 986900 55.59 55.21 55.59 500 55.32 55.39 200 -1.05% -8.35%
BOARDWALK REAL EST. 45.00 -0.20% -0.09 142724 45.05 44.60 45.38 300 44.84 45.08 100 -2.05% 4.43%
BOYD GROUP INC.FD TR 122.22 -0.23% -0.28 22756 122.59 122.22 123.35 100 122.17 122.50 100 - 21.14%
BROOKFIELD BUSIN. PA 52.06 -1.63% -0.86 18975 52.92 51.58 52.92 100 51.25 52.06 100 - 20.26%
BROOKFIELD PROP.PART 26.39 0.15% 0.04 229718 26.39 26.02 26.50 300 26.35 26.50 200 4.97% -5.24%
BRP 62.75 -4.18% -2.74 294919 65.53 62.63 65.91 100 62.51 63.00 300 -1.75% 34.92%
Bank of Montreal 103.63 -0.03% -0.03 942134 103.80 103.30 103.81 200 103.61 103.69 100 0.48% 3.02%
Bank of Nova Scotia 75.98 -0.25% -0.19 1323464 76.12 75.85 76.18 1000 75.98 76.00 3000 0.68% -6.34%
Barrick Gold Co. 16.23 -0.86% -0.14 2146626 16.48 16.14 16.52 3300 16.22 16.28 5000 -4.42% -10.73%
Bausch Health Compan 29.64 -1.50% -0.45 418909 29.78 29.55 29.90 300 29.63 29.69 500 -3.77% 13.13%
Baytex Energy 4.29 0.23% 0.01 1961960 4.33 4.23 4.33 95800 4.28 4.30 27700 -5.30% 13.79%
Birchcliff Energy 4.93 -0.20% -0.01 1120945 4.96 4.93 5.04 1000 4.93 5.00 200 -3.90% 12.05%
BlackBerry 13.51 -1.60% -0.22 1737574 13.95 13.48 13.95 800 13.51 13.53 3300 0.67% -3.77%
Bombardier 4.85 -3.19% -0.16 10468993 5.00 4.78 5.01 1000 4.82 4.88 2000 -10.35% 60.07%
Boralex 20.24 -0.20% -0.04 190910 20.24 20.19 20.37 1000 20.18 20.33 200 0.95% -13.87%
Brookfield Asset Mgm 55.10 -1.11% -0.62 846497 55.57 54.96 55.57 400 55.04 55.13 300 0.44% 0.69%
Brookfield Infrastr. 52.24 -0.72% -0.38 195421 52.49 51.75 52.60 100 52.12 52.49 100 -1.53% -7.34%
Brookfield Renewable 40.10 -0.05% -0.02 102786 40.03 39.95 40.32 100 40.03 40.26 100 -0.17% -8.47%
CAE 27.49 -0.33% -0.09 374604 27.52 27.40 27.70 3600 27.45 27.62 400 0.33% 17.73%
CANFOR CORP. 29.38 -4.89% -1.51 477031 31.25 29.04 31.41 100 29.26 29.46 100 -7.73% 18.56%
CCL Industries 66.07 -0.81% -0.54 164318 66.21 65.95 66.50 100 66.06 66.08 300 1.74% 13.76%
CDN APARTMENT PROP. 43.25 -1.01% -0.44 275327 43.69 43.03 43.76 400 43.21 43.35 100 -0.80% 15.89%
CGI Group 86.26 -0.45% -0.39 405126 86.37 85.93 86.76 100 86.25 86.40 200 -0.61% 26.30%
CHARTWELL RETIRE UN 15.32 -1.73% -0.27 187009 15.44 15.29 15.55 1000 15.29 15.42 200 -1.48% -5.78%
CHEMTRADE LOGIST.I.T 15.20 -2.88% -0.45 237793 15.66 15.20 15.77 100 15.19 15.40 300 -4.28% -21.65%
CHOICE PROPERTIES RE 12.53 1.21% 0.15 1138578 12.42 12.42 12.70 2700 12.50 12.55 400 0.64% -6.14%
CHORUS AVIAT.(VOT.+V 7.27 -4.22% -0.32 406517 7.60 7.26 7.61 6900 7.26 7.28 400 2.11% -24.66%
CI Financial Co. 23.50 -0.76% -0.18 343952 23.64 23.46 23.70 100 23.45 23.58 200 -1.88% -21.06%
COLLIERS INTL GRP IN 108.24 -0.81% -0.88 40809 108.94 107.00 109.01 100 107.75 108.40 200 1.10% 42.67%
COMINAR REAL EST.INV 12.70 -0.55% -0.07 307072 12.77 12.65 12.78 44400 12.65 12.75 500 -0.55% -11.81%
CROMBIE REIT TR.UTS 13.11 0.00% 0.00 112462 13.11 13.06 13.12 200 13.10 13.12 5300 0.31% -5.00%
Cameco Co. 14.64 4.13% 0.58 1284337 13.87 13.82 14.73 400 14.62 14.66 3300 1.46% 26.10%
Canada Goose Hldgs 83.08 -2.78% -2.38 917980 85.17 81.46 85.27 100 81.97 83.30 900 4.70% 109.22%
Canadian Ener.Serv. 4.84 1.26% 0.06 660512 4.77 4.73 4.84 700 4.79 4.84 400 1.26% -25.88%
Canadian Imperial Bk 116.05 0.11% 0.13 1581095 115.72 115.50 116.08 300 116.00 116.05 500 -0.02% -5.30%
Canadian National Ra 113.68 -0.48% -0.55 1094339 113.85 112.83 114.55 200 113.65 113.98 100 0.67% 9.68%
Canadian Natural Res 46.27 -0.75% -0.35 3267072 46.52 46.12 46.57 500 46.26 46.29 1500 -4.77% 3.01%
Canadian Pacific Rai 255.70 0.43% 1.10 420216 254.21 252.33 256.86 100 255.23 256.22 100 3.56% 11.34%
Canadian Tire 174.79 0.76% 1.31 152530 173.06 173.02 175.00 100 174.71 175.00 900 0.45% 6.64%
Canadian Utilities 33.01 -0.72% -0.24 265858 33.25 32.78 33.25 100 32.90 33.14 100 -0.30% -11.76%
Canadian Western Ban 36.13 -0.06% -0.02 120508 36.16 36.06 36.41 500 36.11 36.25 100 0.56% -7.95%
Canopy Growth 31.85 -5.52% -1.86 6487621 33.33 31.81 34.15 3500 31.81 31.85 3300 -15.67% 7.09%
Capital Power 25.69 -0.62% -0.16 148362 25.86 25.63 25.88 100 25.65 25.79 1800 1.18% 4.90%
Cascades 12.06 -1.79% -0.22 93527 12.30 12.01 12.30 300 12.04 12.13 400 4.69% -11.45%
Celestica 16.15 -1.94% -0.32 98811 16.43 16.15 16.43 10000 16.10 16.35 300 0.81% 22.53%
Cenovus Energy 13.30 -1.55% -0.21 2670430 13.61 13.28 13.61 3500 13.29 13.33 5300 -4.39% 15.85%
Centerra Gold 5.98 0.67% 0.04 461376 5.98 5.89 6.00 600 5.96 6.00 500 -4.63% -7.14%
Cineplex 29.48 -2.58% -0.78 273112 30.22 29.37 30.22 300 29.42 29.65 200 -4.93% -21.03%
Cogeco Cable 69.60 -0.19% -0.13 72274 69.63 69.39 69.91 100 69.36 69.79 100 -2.74% -19.52%
Computer Modelling G 10.21 -0.49% -0.05 28219 10.26 10.16 10.26 400 10.18 10.25 1800 -0.78% 6.35%
Constellation Softwa 1102.70 -1.23% -13.69 25837 1117.56 1102.70 1129.38 100 1101.00 1111.31 100 0.70% 44.71%
Corus Entertainment 4.19 -2.10% -0.09 944154 4.25 4.13 4.26 21300 4.16 4.20 5500 -8.91% -64.19%
Cott Co. 21.67 -1.32% -0.29 91944 21.91 21.59 21.91 200 21.57 21.77 200 -1.72% 3.29%
Crescent Point Energ 9.61 -0.31% -0.03 1442229 9.66 9.59 9.70 3400 9.60 9.62 3200 -5.60% 0.31%
DREAM GL.REAL EST.I. 14.09 -0.42% -0.06 313502 14.17 14.03 14.23 7300 14.04 14.10 2000 -1.88% 15.30%
DREAM OFFICE R.E.I. 23.59 0.51% 0.12 237056 23.46 23.43 23.69 200 23.51 23.65 1400 -0.34% 6.45%
Descartes Systems Gr 45.45 -0.33% -0.15 51825 45.64 45.42 45.81 100 45.40 45.62 100 1.27% 27.17%
Detour Gold Co. 13.22 -0.97% -0.13 1759144 13.48 12.81 13.93 300 13.17 13.25 10300 6.61% -10.55%
Dollarama 49.75 -1.54% -0.78 607139 50.44 49.68 50.44 200 49.73 49.78 3700 1.08% -4.97%
Dorel Industries 24.17 0.37% 0.09 31364 24.04 24.03 24.70 300 23.99 24.25 300 1.05% -22.28%
ECN CAPITAL CORP. 3.63 -0.27% -0.01 239831 3.64 3.62 3.65 100 3.63 3.66 14500 -4.97% -7.63%
ELEMENT FLEET MGMT C 6.15 -1.28% -0.08 628691 6.23 6.13 6.28 3400 6.14 6.21 600 1.49% -35.26%
ENBRIDGE INC.FD HLDG 32.20 -1.71% -0.56 461010 32.64 32.10 32.70 400 32.18 32.36 100 -2.16% 8.02%
ENERCARE INC. 18.46 -0.97% -0.18 113116 18.60 18.46 18.65 300 18.46 18.49 1000 -0.70% -10.00%
ENGHOUSE SYSTEMS LTD 80.75 -0.68% -0.55 60385 81.22 80.53 81.60 100 80.56 81.12 200 0.46% 31.32%
EXCHANGE INCOME CORP 32.10 -1.56% -0.51 58213 32.66 32.06 32.66 100 32.06 32.27 100 1.58% -9.93%
EXTENDICARE INC. 7.15 -0.14% -0.01 165866 7.16 7.12 7.20 10200 7.12 7.16 500 -0.83% -21.86%
Eldorado Gold Co. 1.47 3.52% 0.05 2961927 1.44 1.42 1.50 300 1.47 1.50 336600 3.52% -19.23%
Emera 42.72 0.19% 0.08 599423 42.60 42.22 42.86 200 42.48 42.84 400 0.49% -9.07%
Empire Co. 26.47 -0.53% -0.14 394767 26.54 26.37 26.90 200 26.36 26.48 100 -0.15% 8.08%
EnCana Co. 17.01 -1.05% -0.18 2371697 17.21 16.80 17.21 2600 17.00 17.02 2300 -2.41% 1.43%
Enbridge 45.41 -2.85% -1.33 3805757 46.59 45.32 46.59 3000 45.40 45.44 2000 -3.09% -7.63%
Endeavour Mining 23.24 -0.17% -0.04 92193 23.39 23.13 23.57 200 23.15 23.35 200 3.57% -9.33%
Enerflex 14.48 -1.43% -0.21 176317 14.67 14.43 14.69 500 14.43 14.50 2400 4.17% -5.61%
Enerplus 17.02 -1.10% -0.19 949677 17.24 16.96 17.24 1100 17.00 17.08 300 -1.39% 38.26%
Ensign Energyrvices 5.67 -0.53% -0.03 70759 5.67 5.65 5.76 4000 5.65 5.67 200 -2.74% -12.36%
FIRSTSERVICE (NEW) S 103.62 0.14% 0.14 30073 103.35 101.92 104.01 200 103.28 104.01 100 - 17.84%
Fairfax Financial 715.70 2.97% 20.65 52091 697.50 694.84 715.70 100 712.00 716.50 100 -0.78% 6.93%
Finning Internationa 32.88 -0.39% -0.13 135343 33.05 32.82 33.18 300 32.86 32.96 100 0.86% 3.66%
First Capital Realty 20.04 0.15% 0.03 285453 20.04 19.98 20.12 100 19.99 20.07 6600 -0.55% -3.28%
First Majestic Silve 8.68 -2.25% -0.20 777355 8.96 8.63 9.07 200 8.66 8.70 500 -14.23% 2.36%
First Quantum Minera 17.90 1.19% 0.21 2462094 18.00 17.87 18.24 1000 17.90 17.94 1500 -5.09% 1.65%
Fortis 42.64 -0.81% -0.35 821048 42.96 42.40 42.96 200 42.58 42.75 700 0.14% -7.53%
Fortuna Silver Mines 7.21 0.00% 0.00 268940 7.26 7.18 7.32 500 7.16 7.25 900 -0.83% 9.91%
Franco-Nevada Co. 97.89 -0.93% -0.92 317545 98.78 97.48 98.99 100 97.88 98.10 100 1.62% -2.56%
Freehold Royalties 12.23 -0.89% -0.11 197972 12.34 12.13 12.34 200 12.21 12.25 3000 -1.77% -12.95%
GRANITE REIT UTS 54.05 -0.75% -0.41 66290 54.52 53.92 54.73 1700 53.99 54.13 100 -1.66% 9.75%
GREAT CANADIAN GAMIN 47.71 -1.24% -0.60 140915 48.31 47.47 48.31 100 47.48 47.91 100 -0.62% 41.20%
Genworth MI Canada 44.59 -1.04% -0.47 135252 45.06 44.41 45.21 100 44.47 44.69 100 2.96% 2.51%
Gibson Energy 17.52 0.69% 0.12 246513 17.40 17.40 17.60 300 17.44 17.58 300 -0.68% -3.63%
Gildan Activewear 37.68 -0.34% -0.13 371038 37.73 37.33 37.99 400 37.67 37.78 200 0.83% -7.21%
Goldcorp 17.85 0.79% 0.14 1372541 17.80 17.68 17.95 1600 17.84 17.90 2100 2.70% 11.35%
Gran Tierra Energy 4.41 -3.08% -0.14 873019 4.57 4.41 4.62 2500 4.40 4.43 500 -5.77% 29.33%
Great-West Lifeco 32.01 -0.31% -0.10 431182 32.13 31.96 32.19 2700 32.00 32.09 3000 -1.42% -8.80%
Guyana Goldfields Ne 4.14 -1.19% -0.05 577534 4.21 4.08 4.22 16900 4.14 4.18 10800 -14.11% -18.50%
H+R REAL EST.INV.ST. 19.70 -1.25% -0.25 615793 19.95 19.68 19.98 400 19.67 19.75 100 -2.23% -7.77%
Home Capital Group 15.12 -0.13% -0.02 118381 15.13 15.05 15.25 900 15.12 15.18 1000 0.07% -12.65%
HudBay Minerals 6.93 1.02% 0.07 2118717 6.95 6.89 7.06 5200 6.93 6.95 900 1.17% -37.74%
Hudsons Bay 11.77 0.17% 0.02 115294 11.64 11.64 11.89 100 11.77 11.78 100 0.68% 4.34%
Husky Energy 20.26 -0.05% -0.01 528219 20.26 20.03 20.39 400 20.25 20.29 1300 -3.48% 14.14%
Hydro One 19.38 0.78% 0.15 461394 19.21 19.20 19.39 200 19.30 19.39 500 1.10% -13.48%
IGM Financial 39.24 -0.23% -0.09 96649 39.23 39.13 39.28 1600 39.12 39.31 1600 -0.43% -11.12%
INTERFOR CORP. 23.17 -6.12% -1.51 378234 24.66 23.04 24.81 200 23.07 23.24 300 -7.32% 9.71%
Iamgold Co. 7.71 -0.77% -0.06 573641 7.79 7.64 7.84 1800 7.64 7.74 13500 1.31% 5.18%
Imperial Oil 42.73 -0.95% -0.41 771424 43.23 42.62 43.23 300 42.71 42.85 500 -4.60% 8.92%
Industrial All. Ins. 51.20 -0.68% -0.35 290212 51.50 50.68 51.55 100 50.98 51.28 2100 -0.54% -14.41%
Innergex Renewable E 13.63 -0.22% -0.03 138692 13.65 13.56 13.69 300 13.59 13.71 300 -1.09% -5.35%
Intact Financial Co. 95.87 -0.46% -0.44 226052 95.65 95.43 96.32 100 95.71 95.90 100 1.01% -8.69%
Inter Pipeline 24.37 0.21% 0.05 711873 24.35 24.27 24.44 200 24.35 24.37 1000 -3.49% -6.38%
Intertape Polymer Gr 17.06 0.41% 0.07 474653 17.04 16.92 17.20 4300 17.06 17.09 100 -1.61% -20.61%
Ivanhoe Mines 2.50 -1.96% -0.05 1692492 2.59 2.46 2.59 78200 2.49 2.51 7000 -4.21% -41.04%
KILLAM PROPERTIES CO 15.28 -0.26% -0.04 120548 15.28 15.20 15.39 300 15.18 15.30 300 0.46% 7.45%
KINDER MORGAN CANADA 16.44 0.86% 0.14 258937 16.31 16.17 16.45 300 16.34 16.54 300 3.40% -3.35%
Kelt Exploration 9.34 2.30% 0.21 772094 9.18 9.16 9.38 5000 9.30 9.37 400 1.85% 29.90%
Keyera Co. 37.35 0.89% 0.33 556491 36.87 36.79 37.39 5100 37.24 37.39 500 0.46% 5.45%
Kinaxis 92.79 -0.57% -0.53 75577 93.32 92.02 95.85 100 92.52 93.20 100 4.24% 20.84%
Kinross Gold Co. 4.84 0.62% 0.03 1825874 4.86 4.81 4.89 4700 4.83 4.86 3400 -2.02% -10.70%
Kirkland Lake Gold 28.86 -0.17% -0.05 579372 29.06 28.77 29.25 2000 28.80 28.90 2500 -2.50% 49.77%
Knight Therapeutics 8.67 -0.12% -0.01 68153 8.70 8.65 8.76 200 8.55 8.70 1500 0.70% 4.33%
Labrador Iron Ore Ro 24.03 3.13% 0.73 122949 23.33 23.28 24.18 800 24.00 24.10 5000 -0.99% -11.65%
Laurentian Bank of C 45.51 -0.59% -0.27 199209 45.84 45.47 45.84 4800 45.50 45.52 900 -0.18% -19.49%
Linamar 55.50 -4.79% -2.79 509173 58.30 55.09 58.30 200 55.30 55.73 800 -1.03% -24.19%
Loblaw Companies 69.32 -0.39% -0.27 338834 69.53 69.05 69.62 100 69.31 69.43 100 0.20% 1.61%
Lucara Diamond 2.13 0.95% 0.02 312317 2.11 2.11 2.16 1000 2.12 2.16 5800 2.90% -24.20%
Lundin Mining Co. 7.13 -0.97% -0.07 1735518 7.18 7.12 7.25 2200 7.13 7.15 5100 -4.93% -14.71%
MEG Energy Co. 8.71 -0.46% -0.04 2445144 8.78 8.45 8.89 1700 8.71 8.74 400 -16.57% 69.46%
MORNEAU SHEPELL 27.58 -1.00% -0.28 69703 27.88 27.55 27.95 100 27.54 27.63 1600 0.15% 23.68%
Mag Silver 12.49 0.81% 0.10 92710 12.43 12.34 12.63 1300 12.45 12.50 400 -3.33% -19.52%
Magna International 77.24 -2.57% -2.04 1048086 79.05 77.05 79.05 200 77.21 77.34 1000 -1.95% 8.42%
Manulife Financial C 23.58 -1.21% -0.29 1936546 23.80 23.57 23.84 3500 23.58 23.62 200 -0.42% -10.07%
Maple Leaf Foods 33.84 -0.62% -0.21 138454 33.99 33.69 34.11 100 33.84 33.86 100 -0.44% -5.53%
Martinrea Internatio 13.68 -2.36% -0.33 152263 13.97 13.62 13.99 900 13.62 13.84 300 0.96% -14.71%
Maxar Technologies 69.24 0.77% 0.53 102264 67.50 67.50 69.64 100 69.16 69.56 100 -0.49% -14.43%
Methanex Co. 93.30 -0.26% -0.24 131031 93.14 92.82 94.56 100 93.18 93.37 200 -1.91% 22.51%
Metro 44.23 -0.70% -0.31 256548 44.53 44.09 44.56 200 44.22 44.30 200 -1.67% 9.89%
Mitel Networks Co. 14.40 -0.96% -0.14 384038 14.50 14.38 14.50 100 14.39 14.46 300 -0.62% 38.73%
Mullen Group 16.03 -0.74% -0.12 44622 16.15 15.96 16.15 300 15.91 16.07 300 0.06% 1.84%
NFI Group 48.74 -0.77% -0.38 154586 49.01 48.68 49.16 200 48.68 48.87 100 0.43% -9.74%
NORTH WEST CO. (VV,+ 30.29 0.17% 0.05 91691 30.28 29.95 30.39 100 30.28 30.40 1600 -0.85% 0.73%
NORTHVIEW APARTM.REI 26.61 -1.77% -0.48 139664 27.08 26.51 27.10 400 26.50 26.64 2100 -0.45% 6.48%
NUTRIEN LTD 68.83 -0.30% -0.21 683318 68.58 68.11 69.34 100 68.82 69.01 100 -1.43% -
National Bank of Can 63.06 -0.10% -0.06 652160 63.04 62.52 63.30 300 63.05 63.12 400 -0.30% 0.54%
Nevsun Resources 4.69 -0.85% -0.04 1290678 4.71 4.68 4.75 100 4.68 4.71 8000 9.07% 53.27%
New Gold 2.49 -0.40% -0.01 632101 2.53 2.46 2.54 900 2.47 2.50 1800 -5.32% -39.71%
NexGen Energy 2.41 -0.41% -0.01 385554 2.42 2.41 2.46 69000 2.40 2.44 600 -4.37% -24.92%
Norbord 49.66 -2.74% -1.40 364395 50.97 49.50 51.25 200 49.64 49.93 3100 -7.57% 16.71%
Northland Power 24.66 -0.40% -0.10 299861 24.81 24.61 24.82 1900 24.60 24.74 200 -0.52% 5.61%
NovaGold Resources 5.84 -2.50% -0.15 214008 6.03 5.78 6.03 100 5.84 5.87 1400 3.73% 18.22%
Nuvista Energy 8.95 0.22% 0.02 435096 8.94 8.90 9.10 3300 8.89 9.01 400 -1.65% 11.60%
OceanaGold Co. 3.90 0.78% 0.03 696272 3.89 3.85 3.92 1900 3.88 3.91 2000 4.00% 20.74%
Onex Co. 97.75 -0.31% -0.30 172004 97.93 96.71 98.06 100 97.46 97.85 100 -0.50% 6.03%
Open Text Co. 49.73 -0.54% -0.27 326565 49.83 49.56 50.18 100 49.71 49.85 100 -0.34% 11.23%
Osisko Gold Royaltie 12.54 -0.24% -0.03 320328 12.61 12.48 12.61 400 12.50 12.64 400 1.37% -13.64%
PREMIUM BRANDS HLDGS 110.96 -1.78% -2.01 39800 112.90 110.74 113.09 1000 110.81 111.00 300 -2.17% 7.56%
Pan American Silver 21.64 -0.37% -0.08 218883 21.84 21.50 21.84 200 21.58 21.77 200 -2.79% 10.52%
Paramount Resources 14.83 0.27% 0.04 169071 14.84 14.76 15.14 200 14.82 14.88 300 -2.11% -23.64%
Parex Resources 23.25 0.35% 0.08 458931 23.16 22.96 23.33 1200 23.20 23.36 300 -7.74% 28.03%
Parkland Fuel 33.85 -1.02% -0.35 247952 34.04 33.75 34.17 3400 33.82 33.97 900 -1.23% 26.07%
Pason Systems 20.74 -0.72% -0.15 66999 20.90 20.68 20.90 200 20.68 20.76 100 -2.49% 14.02%
Pembina Pipeline Co. 46.00 -0.73% -0.34 883799 46.23 45.87 46.23 700 45.99 46.01 1200 -1.52% 1.08%
Peyto Explorat. & De 10.56 -0.47% -0.05 585538 10.64 10.50 10.69 8900 10.54 10.61 2100 -0.66% -29.74%
Power Financial Co. 30.40 -0.52% -0.16 442940 30.61 30.33 30.63 100 30.38 30.43 100 -1.39% -11.99%
Power oration of Can 29.46 -0.41% -0.12 390167 29.59 29.41 29.62 500 29.44 29.48 700 0.14% -8.99%
PrairieSky Royalty 25.15 0.20% 0.05 612815 25.12 24.64 25.17 200 25.01 25.20 200 -0.28% -21.55%
Precision Drilling C 4.80 -1.03% -0.05 1595131 4.89 4.76 4.91 1500 4.77 4.83 700 -0.62% 25.98%
Pretium Resources 10.97 0.09% 0.01 574395 11.10 10.93 11.16 1500 10.91 11.01 400 -2.23% -23.50%
Quebecor 27.60 -0.29% -0.08 166382 27.74 27.59 27.87 100 27.59 27.60 200 -1.00% 16.46%
RESTAURANT BRANDS IN 85.47 0.59% 0.50 530686 84.65 84.12 85.56