12.07.2020 20:03:23
S+P/TSX COMPOSITE
15713.82
CAD
145.1800
0.93%
10.07.2020 23:09
 
Chart
Kursdaten
Kurs 15713.82 Eröffnung 15582.63
Diff. absolut 145.18 Tages-Hoch 15717.55
Diff. % 0.93 % Tages-Tief 15546.30
Volumen 202764342 Umsatz 3137320142642
Schlusskurs vom 09.07.2020 15568.64 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 10.07.2020 / 23:09
Währung CAD Aktualisierungsstand 12.07.2020 / 20:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -7.91% 17970.5 11172.7
1 Woche 0.75% 15797.0 15391.7
1 Monat 0.08% 15828.6 14934.7
3 Monate 10.92% 15980.1 13874.7
6 Monate -8.82% 17970.5 11172.7
1 Jahr -5.13% 17970.5 11172.7
3 Jahre 4.03% 17970.5 11172.7
SMI
20.47
26.51
SMI
-11.66
-10.68
SMI
-7.91
-3.64
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":-7.91,"chartHeight":16.756666959655,"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":-3.64,"chartHeight":13.220200372788,"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":-11.99,"chartHeight":18.651902981502,"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":-8.63,"chartHeight":17.153610492578,"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":-5.77,"chartHeight":15.319306877999,"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":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.07.2020 20:03:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aecon Group 14.95 1.22% 0.18 158473 14.80 14.80 15.01 500 14.89 14.99 500 1.36% -14.67%
Agnico Eagle Mines 88.40 -1.85% -1.67 680680 90.52 87.67 90.52 600 88.31 88.40 100 4.37% 10.53%
Air Canada 16.17 -0.19% -0.03 4056597 16.11 16.01 16.64 700 16.17 16.19 6200 -6.04% -66.67%
Alacer Gold 9.89 -1.30% -0.13 709015 10.05 9.75 10.15 400 9.84 9.89 2500 9.04% 43.33%
Alamos Gold 13.96 -0.92% -0.13 1195178 14.19 13.84 14.30 300 13.89 13.99 600 9.49% 78.29%
Algonquin Power & Ut 17.62 3.28% 0.56 6357831 17.07 16.99 17.64 1300 17.61 17.63 4400 -0.34% -4.08%
Alimentation Couche- 45.75 0.66% 0.30 923851 45.45 44.69 45.82 2100 45.74 45.79 4300 5.68% 11.02%
ALLIED PROP.REAL EST 41.48 0.90% 0.37 148783 41.11 41.10 41.81 100 41.29 41.54 100 -0.14% -20.34%
AltaGas 15.96 2.37% 0.37 2940681 15.59 15.55 16.01 1200 15.96 16.00 5100 -0.44% -19.31%
Altus Group 41.11 0.96% 0.39 131260 40.72 40.56 41.35 500 41.10 41.30 100 -0.72% 8.30%
Aphria 5.83 2.64% 0.15 1272006 5.65 5.62 5.85 7300 5.83 5.86 2000 -0.68% -14.01%
ARC Resources 4.87 4.28% 0.20 1170213 4.69 4.67 4.88 900 4.83 4.88 4200 1.46% -40.46%
ARITZIA INC.SUB.VTG. 20.03 0.35% 0.07 449301 20.41 20.00 20.90 400 20.01 20.28 200 4.81% 5.14%
ARTIS REAL EST.INV.T 7.37 1.66% 0.12 297542 7.19 7.19 7.43 500 7.32 7.44 500 -1.99% -38.07%
ATCO 40.55 1.22% 0.49 153460 40.15 39.89 40.64 100 40.40 40.66 100 -1.74% -18.53%
ATS Automation Tooli 17.81 -1.06% -0.19 122841 18.00 17.72 18.04 200 17.69 17.87 100 -5.92% -16.89%
Aurinia Pharmaceutic 20.23 -2.65% -0.55 181390 20.59 20.12 20.75 500 20.20 20.40 4400 -1.89% -23.05%
Aurora Cannabis 16.33 1.81% 0.29 683617 15.96 15.70 16.33 28500 16.30 16.34 1000 -0.73% -51.22%
B2Gold Co. 8.07 -0.62% -0.05 3930270 8.18 7.96 8.18 100 8.06 8.07 9400 7.89% 54.89%
BADGER DAYLIGHTING L 29.27 0.03% 0.01 77617 29.16 28.97 29.75 200 29.12 29.32 200 -2.30% -16.70%
Ballard Power System 27.87 -1.03% -0.29 962310 27.94 27.12 28.36 100 27.78 27.91 100 12.79% 200.32%
Bank of Montreal 72.82 2.74% 1.94 4538401 70.99 70.91 72.95 3000 72.82 72.93 900 0.79% -27.64%
Bank of Nova Scotia 55.54 2.60% 1.41 8338877 54.19 54.13 55.60 6900 55.54 55.61 3100 -2.56% -24.28%
Barrick Gold Co. 36.82 -1.81% -0.68 3035276 37.54 36.65 37.85 4400 36.81 36.86 5900 3.57% 52.65%
Bausch Health Compan 23.38 0.21% 0.05 396848 23.33 23.01 23.53 4800 23.38 23.40 800 -4.22% -39.85%
BCE 55.15 0.57% 0.31 1468180 54.84 54.84 55.43 100 55.15 55.17 4700 -2.49% -8.33%
BlackBerry 6.43 -1.83% -0.12 1267432 6.53 6.40 6.54 1800 6.43 6.45 5400 -2.87% -22.99%
BOARDWALK REAL EST. 28.97 -0.62% -0.18 166190 29.22 28.64 30.00 200 28.91 29.06 9700 -5.02% -36.93%
Boralex A 32.30 -0.46% -0.15 144416 32.46 31.93 32.63 100 32.18 32.41 100 2.44% 32.05%
BOYD GROUP SERVICES 203.44 -1.50% -3.09 49158 207.00 201.12 207.00 100 202.50 203.89 100 -0.03% 0.71%
Brookfield Asset Mgm 44.66 1.22% 0.54 997177 44.11 43.52 44.67 4000 44.63 44.67 7100 0.47% -10.72%
BROOKFIELD BUSIN. PA 41.49 0.29% 0.12 16328 41.63 41.22 41.79 100 41.26 41.70 200 -3.35% -22.78%
Brookfield Infrastr. 54.58 1.56% 0.84 246628 53.93 53.69 54.96 100 54.37 54.83 100 -2.03% -15.85%
BROOKFIELD PROP.PART 15.12 1.20% 0.18 928584 14.85 14.83 15.29 200 15.08 15.13 900 -1.95% -36.28%
Brookfield Renewable 66.44 -1.70% -1.15 111740 67.44 66.13 68.05 100 66.28 66.75 200 -0.75% 10.18%
BRP 56.20 0.81% 0.45 239374 55.92 55.24 57.28 100 56.06 56.44 100 -1.92% -5.00%
CAE 20.88 0.97% 0.20 825808 20.59 20.48 21.07 200 20.80 21.00 14600 -0.67% -39.27%
Cameco Co. 14.74 2.22% 0.32 461437 14.41 14.40 14.76 1000 14.72 14.74 5200 5.66% 27.73%
Canada Goose Hldgs 30.73 1.65% 0.50 181022 30.21 29.92 30.76 100 30.59 30.75 300 -1.51% -34.63%
Canadian Imperial Bk 91.62 1.68% 1.51 3891818 90.18 90.15 91.73 1600 91.62 91.65 500 0.55% -15.21%
Canadian National Ra 121.88 0.90% 1.09 855915 120.98 120.36 121.99 2500 121.80 121.90 2600 2.08% 3.75%
Canadian Natural Res 22.91 4.04% 0.89 5148407 22.05 22.01 22.96 2900 22.91 22.95 8400 -5.13% -45.45%
Canadian Pacific Rai 351.08 0.99% 3.44 146733 348.22 345.43 351.38 200 350.61 351.17 300 2.58% 6.06%
Canadian Tire 117.01 0.80% 0.93 270943 116.47 115.48 118.00 700 116.98 117.29 100 -1.31% -16.27%
Canadian Utilities 33.38 1.24% 0.41 542836 33.05 32.60 33.46 1800 33.30 33.50 300 -3.11% -14.78%
Canadian Western Ban 23.05 0.92% 0.21 217034 22.83 22.79 23.08 1200 23.01 23.06 2600 -3.39% -27.72%
CANFOR CORP. 14.13 4.51% 0.61 384442 13.76 13.64 14.45 300 14.06 14.19 300 15.63% 16.39%
Canopy Growth 23.66 8.14% 1.78 1544380 21.81 21.68 23.72 300 23.66 23.70 4700 7.16% -13.37%
Capital Power 27.25 1.53% 0.41 299601 26.84 26.61 27.43 200 27.15 27.30 500 -3.16% -20.76%
Cargojet 162.90 -1.77% -2.94 34517 164.61 160.50 166.03 1200 162.21 163.24 200 0.56% 57.65%
Cascades 15.48 3.82% 0.57 276676 14.90 14.69 15.56 300 15.29 15.50 3400 3.55% 38.09%
CCL Industries 44.38 3.19% 1.37 234818 43.12 42.95 44.39 400 44.28 44.39 900 2.90% -19.78%
CDN APARTMENT PROP. 47.61 0.19% 0.09 278059 47.50 47.32 48.05 100 47.55 47.84 100 -1.33% -10.19%
Celestica 9.27 1.98% 0.18 85079 9.10 8.99 9.30 400 9.18 9.30 500 0.98% -13.93%
Cenovus Energy 5.99 1.70% 0.10 3981516 5.83 5.81 6.02 25100 5.99 6.02 14800 -5.07% -54.62%
Centerra Gold 15.67 -1.94% -0.31 848767 16.04 15.53 16.14 300 15.61 15.72 300 5.88% 51.69%
CGI Group 86.74 -0.24% -0.21 268837 86.77 86.49 87.19 600 86.69 86.74 700 0.52% -20.18%
CHARTWELL RETIREM.RE 9.02 -0.99% -0.09 392282 9.14 8.98 9.23 500 9.00 9.08 400 -3.01% -35.11%
CHOICE PROPERTIES RE 12.78 -0.08% -0.01 257045 12.75 12.63 12.94 400 12.71 12.81 8900 -1.92% -8.12%
CI Financial Co. 17.94 0.45% 0.08 472974 17.84 17.83 18.03 200 17.90 17.98 100 4.91% -17.37%
Cineplex 8.16 -2.86% -0.24 710393 8.36 8.07 8.49 500 8.13 8.17 300 -4.00% -75.89%
Cogeco Cable 96.64 0.92% 0.88 110042 96.24 95.95 97.26 100 96.39 96.89 100 -3.54% -14.63%
Colliers Internation 73.69 -0.18% -0.13 60755 73.80 73.12 74.48 100 73.25 73.98 100 -5.51% -27.11%
COMINAR REAL EST.INV 8.01 0.63% 0.05 467966 7.94 7.94 8.14 10500 7.98 8.05 400 -2.32% -43.43%
Constellation Softwa 1611.99 -1.06% -17.35 35121 1610.32 1597.30 1625.17 200 1611.99 1617.19 200 4.34% 27.82%
Crescent Point Energ 2.10 2.94% 0.06 2972736 2.03 2.01 2.09 1600 2.09 2.10 157400 -8.30% -63.73%
CROMBIE REIT TR.UTS 12.92 0.62% 0.08 97990 12.81 12.80 13.01 3400 12.84 12.95 400 -1.75% -18.95%
CRONOS GRP INC. 8.60 4.75% 0.39 542211 8.26 8.17 8.70 300 8.56 8.63 5000 3.74% -13.74%
CT REIT 13.55 0.30% 0.04 82812 13.53 13.38 13.67 300 13.47 13.58 300 -2.45% -16.05%
Descartes Systems Gr 74.09 -0.88% -0.66 396305 74.51 71.86 75.01 100 73.95 74.25 100 0.64% 33.50%
Dollarama 46.60 1.41% 0.65 2679143 45.89 45.50 47.12 1100 46.60 46.62 200 2.67% 4.41%
DREAM INDUSTR.R.E.I. 10.76 0.47% 0.05 258001 10.75 10.64 10.88 100 10.76 10.78 400 -0.55% -18.11%
DREAM OFFICE R.E.I. 20.10 0.85% 0.17 69161 19.91 19.91 20.20 1100 20.00 20.14 200 -1.95% -35.43%
Dundee Precious Meta 9.38 -1.57% -0.15 519824 9.64 9.24 9.64 100 9.38 9.43 100 3.19% 68.10%
ECN CAPITAL CORP. 4.29 0.23% 0.01 627206 4.27 4.15 4.37 11000 4.25 4.32 900 6.45% -10.44%
Eldorado Gold 15.13 4.56% 0.66 1866141 14.88 14.67 15.30 1000 15.13 15.16 800 16.30% 45.06%
ELEMENT FLEET MGMT C 9.72 1.36% 0.13 1754314 9.58 9.45 9.76 400 9.69 9.75 600 -2.31% -12.35%
Emera 53.75 1.63% 0.86 993520 53.06 52.84 54.02 1600 53.74 53.83 900 -0.22% -3.66%
Empire Co. 32.48 0.74% 0.24 342635 32.25 32.08 32.60 100 32.45 32.66 100 -2.46% 6.63%
Enbridge 40.15 -0.12% -0.05 8424734 40.22 40.08 40.50 300 40.14 40.24 5200 -3.60% -22.24%
Endeavour Mining 34.11 -0.96% -0.33 476466 34.97 33.74 34.97 200 34.00 34.15 200 3.80% 39.05%
Enerplus 3.31 8.88% 0.27 2353095 3.01 3.01 3.35 1900 3.27 3.33 1100 -15.56% -64.22%
ENGHOUSE SYSTEMS LTD 77.55 -0.72% -0.56 273157 78.32 76.95 78.32 800 77.45 77.55 100 2.50% 60.96%
Equinox Gold 15.69 -0.63% -0.10 641069 15.75 15.42 15.84 5200 15.62 15.72 3000 4.67% 57.06%
EQUITABLE GROUP INC. 68.54 2.99% 1.99 243274 67.50 67.35 69.50 100 68.13 68.65 1000 -1.88% -37.32%
ERO COPPER CORP. 18.18 -1.20% -0.22 96482 18.45 17.98 18.45 200 18.13 18.26 200 0.33% -23.00%
EXCHANGE INCOME CORP 25.70 0.39% 0.10 100786 25.62 25.62 26.38 1000 25.65 25.88 200 -6.24% -42.49%
Fairfax Financial 406.48 1.18% 4.74 67963 401.06 399.59 407.12 100 405.23 407.75 100 -3.51% -33.34%
Finning Internationa 18.85 0.69% 0.13 305578 18.72 18.72 19.08 4900 18.79 18.93 1400 2.61% -25.49%
First Capital Realty 13.34 0.91% 0.12 253300 13.19 13.19 13.59 300 13.26 13.41 300 -3.96% -35.46%
First Majestic Silve 14.16 -1.39% -0.20 972736 14.40 14.02 14.50 1000 14.13 14.17 1000 9.94% -11.11%
First Quantum Minera 13.45 6.58% 0.83 4601839 12.73 12.73 13.49 10100 13.44 13.45 8600 26.17% 2.13%
FIRSTSERVICE 137.59 -0.54% -0.75 32321 138.96 136.59 138.97 100 137.31 138.07 100 2.21% 13.81%
Fortis 51.88 1.17% 0.60 578673 51.39 51.17 52.03 3500 51.87 51.94 1200 -1.11% -3.71%
Franco-Nevada Co. 194.63 -0.70% -1.37 315267 196.20 193.18 197.31 500 194.16 194.67 1600 4.56% 45.15%
Genworth MI Canada 32.23 2.64% 0.83 186880 31.50 31.50 32.34 300 32.18 32.34 500 0.37% -43.28%
Gibson Energy 20.90 0.38% 0.08 377900 20.72 20.69 21.27 200 20.81 20.98 200 0.14% -21.40%
Gildan Activewear 20.41 3.03% 0.60 281371 19.82 19.78 20.42 3600 20.26 20.45 400 -2.95% -46.84%
GRANITE REAL ESTATE 70.89 -0.78% -0.56 107820 71.42 70.46 71.86 100 70.70 71.01 3200 0.07% 7.44%
GREAT CANADIAN GAMIN 26.23 0.34% 0.09 91983 26.15 25.83 26.67 200 26.07 26.28 500 0.23% -39.06%
Great-West Lifeco 23.90 2.66% 0.62 600958 23.31 23.31 23.93 9600 23.81 23.95 2000 0.63% -28.14%
H+R REAL EST.INV.UTS 9.58 0.10% 0.01 812286 9.51 9.51 9.72 500 9.55 9.59 1000 -5.43% -54.60%
Home Capital Group 19.63 1.66% 0.32 155885 19.30 19.30 20.10 300 19.63 19.70 200 -0.25% -40.44%
HudBay Minerals 4.61 2.90% 0.13 2174674 4.53 4.46 4.71 1000 4.60 4.62 400 16.41% -14.31%
Husky Energy 4.27 3.89% 0.16 1699775 4.08 4.06 4.27 2100 4.27 4.28 11600 -3.17% -59.02%
Hydro One 26.17 0.31% 0.08 693260 26.10 25.84 26.25 1000 26.06 26.23 200 1.63% 4.35%
IA Financial Corp 44.02 3.58% 1.52 295147 42.50 42.50 44.11 100 43.43 44.10 100 -2.13% -38.29%
Iamgold Co. 6.13 -1.61% -0.10 1491773 6.24 6.05 6.30 500 6.11 6.13 3500 8.69% 26.39%
IGM Financial 32.17 -0.16% -0.05 277330 32.20 32.06 32.46 100 32.15 32.29 100 -0.95% -13.71%
Imperial Oil 20.90 2.75% 0.56 922520 20.29 20.24 20.91 5700 20.89 20.90 400 -2.56% -39.16%
Innergex Renewable E 19.15 -0.52% -0.10 194441 19.21 19.06 19.35 600 19.14 19.26 200 -1.95% 13.58%
Intact Financial Co. 131.75 0.77% 1.01 232182 130.74 129.61 132.06 100 131.55 132.00 200 1.66% -6.17%
Inter Pipeline 11.95 1.19% 0.14 1744784 11.79 11.79 12.18 15200 11.95 12.00 5200 -2.69% -46.98%
INTERFOR CORP. 13.35 6.12% 0.77 686816 12.75 12.73 13.46 1200 13.31 13.38 400 13.04% -9.00%
Interrent Real Estat 14.31 0.28% 0.04 133617 14.26 14.20 14.42 200 14.29 14.35 8400 -0.69% -8.50%
Intertape Polymer Gr 12.69 5.93% 0.71 280995 11.97 11.97 12.70 200 12.64 12.70 5200 8.18% -23.65%
Ivanhoe Mines 4.16 7.22% 0.28 1272069 3.89 3.89 4.17 500 4.12 4.17 2000 8.62% -2.12%
JAMIESON WELLNESS IN 35.85 -1.16% -0.42 63707 36.09 35.70 36.12 300 35.70 35.95 100 -2.48% 39.22%
Keyera Co. 20.15 -0.79% -0.16 1168724 20.43 20.05 20.93 100 20.15 20.24 300 -2.56% -40.77%
KILLAM PROPERTIES CO 17.20 0.64% 0.11 178894 17.07 17.02 17.32 300 17.10 17.24 300 -1.15% -9.19%
Kinaxis 208.96 0.29% 0.61 92050 208.90 205.50 210.70 100 208.56 209.50 100 3.45% 108.92%
Kinross Gold Co. 10.34 -0.86% -0.09 3362344 10.47 10.22 10.49 3100 10.34 10.36 23000 6.71% 67.86%
Kirkland Lake Gold 62.37 -1.87% -1.19 938211 63.98 61.76 64.10 600 62.28 62.37 900 11.04% 8.96%
Knight Therapeutics 6.95 2.21% 0.15 187103 6.84 6.84 7.04 100 6.93 6.98 700 -1.42% -8.31%
Labrador Iron Ore Ro 26.18 2.51% 0.64 222275 25.54 25.39 26.20 200 26.10 26.20 1100 9.27% 6.34%
Laurentian Bank of C 28.33 2.98% 0.82 279978 27.50 27.44 28.46 300 28.18 28.37 1900 -2.24% -36.24%
Lightspeed POS 35.59 -3.02% -1.11 444275 36.56 35.49 36.90 400 35.54 35.68 300 -3.81% -1.33%
Linamar 37.73 2.44% 0.90 210547 36.91 36.60 37.84 100 37.61 37.80 100 -1.05% -23.20%
Loblaw Companies 67.43 0.85% 0.57 327913 66.96 66.79 67.50 400 67.42 67.47 1600 1.08% 0.64%
Lundin Gold 12.65 -0.86% -0.11 384577 12.84 12.31 12.88 200 12.61 12.74 200 1.28% 51.86%
Lundin Mining Co. 8.18 1.74% 0.14 1901283 8.04 7.98 8.20 400 8.13 8.18 4500 10.84% 5.41%
Mag Silver 20.22 -0.98% -0.20 408782 20.60 19.84 20.64 800 20.20 20.26 500 7.55% 31.81%
Magna International 62.33 3.01% 1.82 469598 60.90 60.79 62.40 700 62.28 62.37 1000 3.61% -12.46%
Manulife Financial C 18.34 2.29% 0.41 2694666 17.99 17.94 18.36 14000 18.34 18.36 800 0.38% -30.42%
Maple Leaf Foods 27.71 0.00% 0.00 352098 27.74 27.29 27.75 100 27.71 27.79 2700 -2.53% 7.07%
Martinrea Internatio 10.70 3.38% 0.35 102989 10.36 10.36 10.73 1700 10.66 10.78 400 -2.28% -25.23%
MEG Energy Co. 3.66 0.83% 0.03 2688607 3.60 3.57 3.69 3500 3.64 3.68 23800 -5.43% -50.47%
Methanex Co. 25.53 4.67% 1.14 306127 24.45 24.40 25.59 2700 25.34 25.53 600 1.31% -49.09%
Metro 56.64 0.34% 0.19 255155 56.62 56.31 56.72 600 56.56 56.64 1400 1.02% 5.69%
MORNEAU SHEPELL 30.77 -2.13% -0.67 245823 31.35 30.31 31.72 100 30.75 30.84 700 -2.35% -8.94%
Mullen Group 7.78 -0.89% -0.07 206749 7.83 7.70 7.95 900 7.75 7.79 1000 -0.26% -16.07%
National Bank of Can 61.25 1.95% 1.17 926078 60.18 60.14 61.45 4200 61.23 61.30 700 -0.76% -15.02%
NFI Group 15.88 0.76% 0.12 148860 15.72 15.71 16.07 1000 15.81 15.96 300 -3.93% -40.41%
Norbord 36.27 6.33% 2.16 265863 34.49 34.03 36.34 300 36.22 36.39 100 14.52% 4.43%
NORTH WEST CO. (VV,+ 29.66 -1.20% -0.36 67818 30.05 29.55 30.05 2700 29.57 29.78 900 -2.79% 8.53%
Northland Power 34.37 0.50% 0.17 477285 34.21 34.10 34.74 100 34.24 34.40 3200 0.12% 26.36%
NORTHVIEW APARTM.REI 34.74 -0.37% -0.13 87854 34.70 34.70 34.84 1000 34.68 34.88 100 -0.60% 17.21%
NORTHWEST HEALTHC. P 10.78 0.56% 0.06 138785 10.75 10.74 10.90 600 10.74 10.80 5000 -2.44% -9.64%
NovaGold Resources 12.00 1.69% 0.20 491256 11.74 11.58 12.05 100 11.96 12.02 1200 -2.91% 3.27%
Nutrien 43.16 1.55% 0.66 1391700 42.43 42.30 43.26 3000 43.12 43.17 1400 -3.32% -30.58%
OceanaGold Co. 3.39 0.89% 0.03 1267207 3.40 3.33 3.43 2000 3.38 3.41 10000 11.88% 32.94%
Onex Co. 58.26 -0.83% -0.49 223619 58.48 57.64 58.81 200 58.24 58.52 100 -3.73% -29.10%
Open Text Co. 58.04 -0.94% -0.55 326501 58.59 57.72 58.61 500 58.04 58.16 4300 -1.04% 1.43%
- - - - - - - - - - - 0.00% 0.00%
Pan American Silver 44.04 -0.09% -0.04 574942 44.54 43.68 44.81 400 43.90 44.10 300 10.24% 43.17%
Parex Resources 16.66 0.73% 0.12 360838 16.42 16.32 16.79 300 16.58 16.69 300 -1.48% -31.01%
Parkland 32.92 0.52% 0.17 213832 32.62 32.62 33.22 300 32.85 32.96 1000 -2.43% -31.00%
Pason Systems 7.22 -0.82% -0.06 144710 7.29 7.17 7.38 1000 7.21 7.30 500 -5.25% -44.93%
Pembina Pipeline 31.99 0.31% 0.10 1224354 31.82 31.77 32.54 5400 31.98 32.03 1300 -4.19% -33.53%
Power Corporation of 23.97 2.66% 0.62 1747735 23.50 23.49 23.97 1600 23.96 23.97 1500 1.57% -28.34%
PrairieSky Royalty 8.52 6.37% 0.51 575383 8.00 7.83 8.55 5600 8.27 8.55 200 0.95% -44.06%
PREMIUM BRANDS HLDGS 87.32 0.23% 0.20 52736 87.12 86.90 87.50 100 87.05 87.57 100 0.43% -4.00%
Pretium Resources 11.51 -1.79% -0.21 887574 11.79 11.43 11.80 1000 11.47 11.52 2100 4.16% -20.35%
Primo Water 18.12 -0.82% -0.15 114761 18.26 18.04 18.45 200 18.04 18.23 700 -2.89% 2.14%
Quebecor 28.77 1.37% 0.39 450264 28.39 28.19 28.78 2500 28.70 28.88 3100 -1.20% -13.19%
REAL MATTERS INC O.N 29.71 6.45% 1.80 688698 28.18 27.58 30.44 100 29.54 29.80 500 9.15% 141.15%
RESTAURANT BRANDS IN 74.81 1.07% 0.79 1044882 74.29 73.39 74.88 800 74.78 74.84 800 0.21% -9.63%
RICHELIEU HARDWARE 31.51 5.70% 1.70 190094 29.90 29.55 31.59 200 30.61 31.58 200 10.29% 16.14%
Riocan Real Estate I 14.89 0.88% 0.13 1528170 14.70 14.70 15.01 2700 14.86 14.93 1400 -4.00% -44.36%
Ritchie Brothers Auc 56.26 0.39% 0.22 186769 55.94 55.38 56.28 100 56.10 56.44 100 2.25% 0.97%
Rogers Communication 53.59 1.13% 0.60 916123 52.99 52.86 53.71 1300 53.58 53.65 2100 -3.14% -16.89%
Royal Bank of Canada 93.08 1.98% 1.81 5997691 91.24 91.24 93.16 5400 93.06 93.16 600 0.99% -9.41%
Russel Metals 17.47 -0.06% -0.01 108540 17.42 17.30 17.73 200 17.40 17.53 600 7.05% -21.20%
Sandstorm Gold 13.20 -0.38% -0.05 594597 13.31 13.03 13.34 300 13.13 13.23 7000 2.88% 36.22%
Saputo 32.05 2.04% 0.64 564353 31.53 31.48 32.10 600 32.04 32.08 3900 -0.22% -20.27%
Seabridge Gold 25.27 0.48% 0.12 75715 25.41 24.91 25.53 200 25.10 25.38 200 6.58% 40.70%
SEVEN GENERATIONS EN 3.22 4.55% 0.14 931316 3.06 3.06 3.22 1600 3.18 3.23 2000 -8.26% -61.98%
Shaw Communications 22.46 2.14% 0.47 1397425 22.12 22.07 22.51 1300 22.38 22.53 300 0.63% -14.76%
SHOPIFY A SUB.VTG 1402.41 -0.73% -10.38 149747 1417.99 1382.12 1417.99 200 1401.07 1403.64 200 1.04% 171.63%
SIENNA SENIOR LIV. 9.08 1.23% 0.11 326850 8.85 8.85 9.11 400 9.02 9.10 14600 -3.09% -50.27%
Silvercorp Metals 8.01 -0.37% -0.03 603086 8.14 7.90 8.22 200 7.95 8.01 5000 13.46% 9.28%
SilverCrest Metals 12.33 -2.76% -0.35 256503 12.89 12.16 12.89 200 12.25 12.44 100 0.90% 40.59%
SLEEP COUN.CANA.HLDG 16.00 -1.05% -0.17 104981 16.20 15.95 16.30 300 15.92 16.00 100 -5.94% -20.83%
SMARTCENTRES REIT V. 20.45 1.34% 0.27 259887 20.07 20.07 20.55 100 20.35 20.46 200 -3.22% -34.48%
SNC-Lavalin Group 22.09 1.70% 0.37 333328 21.80 21.75 22.20 2200 22.08 22.09 1100 -3.07% -26.24%
SPIN MASTER 25.86 0.43% 0.11 63534 25.77 25.59 26.30 200 25.72 25.92 200 4.15% -34.60%
SSR Mining 30.54 -1.39% -0.43 377324 30.98 30.07 31.09 100 30.44 30.64 100 8.68% 22.21%
Stantec 42.31 0.55% 0.23 143273 42.08 41.74 42.31 3100 42.13 42.39 3100 1.20% 15.29%
Stella-Jones 36.74 2.71% 0.97 436080 35.78 35.75 36.95 2400 36.57 36.79 100 6.22% -2.08%
SUMMIT INDUSTR.INC.R 11.33 0.62% 0.07 153490 11.37 11.20 11.44 400 11.28 11.41 5600 -0.87% -6.05%
Sun Life Financial 49.85 1.82% 0.89 562749 49.01 48.83 49.86 3600 49.84 49.85 1000 1.51% -15.81%
Suncor Energy 21.95 2.67% 0.57 3012552 21.32 21.27 21.95 14200 21.93 21.95 4400 -3.30% -48.43%
Superior Plus Corp 11.24 2.93% 0.32 792238 10.92 10.92 11.27 400 11.16 11.26 1000 1.26% -10.51%
TC Energy 56.83 1.59% 0.89 4669407 55.74 55.74 56.83 2700 56.77 56.83 200 -2.19% -17.83%
Teck Resources 14.97 2.11% 0.31 1791007 14.69 14.25 14.97 400 14.95 14.97 9800 6.40% -33.53%
Telus Corp 22.69 1.61% 0.36 3619971 22.30 22.29 22.69 3200 22.67 22.69 14000 -0.48% -9.75%
Teranga Gold 13.24 -1.63% -0.22 300327 13.48 13.08 13.59 1200 13.18 13.30 900 7.91% 88.60%
TFI International 51.20 -1.02% -0.53 246855 51.62 51.05 52.10 1000 51.05 51.20 1500 3.60% 16.98%
Thomson Reuters 91.90 -0.47% -0.43 254799 92.48 91.60 92.68 400 91.88 91.91 400 0.05% -1.07%
TMX Group 133.51 -0.41% -0.55 125171 134.04 131.63 134.04 100 133.02 133.77 100 1.08% 18.73%
Torex Gold Resources 22.08 -1.16% -0.26 286202 22.55 21.87 22.72 200 22.01 22.09 600 3.47% 7.60%
Toromont Industries 66.35 -0.76% -0.51 147578 66.91 65.26 67.40 100 66.19 66.63 100 -0.29% -6.01%
Toronto-Dominion Ban 59.92 2.01% 1.18 7248818 58.75 58.75 60.00 6800 59.92 60.00 26100 -1.20% -17.73%
Tourmaline Oil 12.84 4.22% 0.52 852854 12.41 12.38 12.89 200 12.83 12.85 10700 3.80% -15.64%
TransAlta 8.06 1.00% 0.08 337679 7.93 7.93 8.13 400 8.02 8.10 200 -2.30% -13.15%
TransAlta Renewables 14.03 0.21% 0.03 319082 14.13 13.86 14.13 3100 14.02 14.05 700 -3.24% -9.60%
Transcontinental A 15.03 1.42% 0.21 187692 14.81 14.67 15.10 300 14.94 15.05 300 1.14% -5.29%
TRICON RESIDENTIAL I 9.25 2.32% 0.21 372624 9.06 9.00 9.25 100 9.15 9.26 100 0.22% -12.98%
Vermilion Energy 5.92 8.03% 0.44 2080174 5.43 5.43 5.93 4900 5.90 5.93 2000 -1.99% -72.11%
Waste Connections 133.60 2.38% 3.10 395337 130.38 130.38 133.95 100 133.60 133.77 1600 6.48% 13.27%
Wesdome Gold Mines 13.33 -2.49% -0.34 530457 13.50 13.09 13.57 2100 13.29 13.37 100 16.32% 31.07%
West Fraser Timber 54.51 7.81% 3.95 636536 50.83 50.83 54.51 400 54.30 54.68 200 11.56% -4.84%
Weston, George 101.30 1.20% 1.20 121454 100.50 99.82 101.38 300 101.29 101.31 900 2.01% -1.67%
WESTSHORE TERMINALS 16.84 3.19% 0.52 146268 16.32 16.30 17.01 1000 16.77 16.92 300 -3.72% -11.13%
Wheaton Precious Met 63.41 -0.09% -0.06 658931 63.85 62.65 64.00 1100 63.33 63.42 3500 8.47% 64.10%
Whitecap Resources 2.24 5.16% 0.11 1616344 2.12 2.12 2.24 12600 2.23 2.24 42700 -2.18% -59.64%
Winpak 40.84 1.29% 0.52 51721 40.39 39.79 40.91 100 40.65 40.97 100 1.42% -13.07%
WSP Global 81.46 -0.43% -0.35 153377 81.53 80.73 82.03 100 81.26 81.80 100 -1.26% -8.13%
Yamana Gold 7.49 -1.45% -0.11 2680042 7.64 7.43 7.65 19500 7.48 7.50 14000 3.60% 45.72%