Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
22.09.2017 08:12:10
S+P/TSX COMPOSITE
15454.92
CAD
65.32
0.42%
21.09.2017 22:42
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.09.2017 15389.60 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 21.09.2017 / 22:42
Währung CAD Aktualisierungsstand 22.09.2017 / 08:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 1.09% 15943.1 14915.8
1 Woche 1.86% 15479.2 15136.6
1 Monat 3.36% 15479.2 14934.0
3 Monate 2.02% 15479.2 14915.8
6 Monate 0.93% 15792.6 14915.8
1 Jahr 5.06% 15943.1 14468.0
3 Jahre 1.24% 15943.1 11531.2
SMI
18.32
SMI
1.09
11.12
-11.12
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-11.12,"chartHeight":22.744207738159,"year":2015,"ID_NOTATION":"9246240"},"2016":{"performance":18.32,"chartHeight":25.570112197427,"year":2016,"ID_NOTATION":"9246240"},"2017":{"performance":1.09,"chartHeight":9.5977290522025,"year":2017,"ID_NOTATION":"9246240"}}
{"2015":{"performance":-2.05,"chartHeight":13.173139438651,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.841096361608,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":11.12,"chartHeight":22.744207738159,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.477398503698,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.1099356073716,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":7.57,"chartHeight":20.567518629921,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.6495222197,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.858741851373,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":13.14,"chartHeight":23.689004358073,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":22.063502485207,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.188908078489,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":7.02,"chartHeight":20.14056145083,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.451798872428,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.847009031473,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":9.75,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.09.2017 08:12:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
Advantage Oil & Gas 8.13 0.12% 0.01 530186 8.06 8.06 8.21 400 8.10 8.18 1800 2.65% -10.86%
Aecon Group 17.47 -0.91% -0.16 153646 17.51 17.43 17.57 1300 17.45 17.48 1000 -1.91% 14.56%
Agnico Eagle Mines 56.93 -1.56% -0.90 786578 57.10 56.93 57.96 100 56.93 57.43 1000 -4.32% 0.85%
Agrium 132.54 0.48% 0.63 417201 131.57 131.57 133.24 100 132.30 132.84 100 5.69% -1.79%
Air Canada 26.40 2.17% 0.56 3399085 26.10 25.36 26.48 400 26.35 26.45 6700 10.88% 93.12%
Alacer Gold 2.08 0.00% 0.00 334958 2.08 2.05 2.10 3700 2.08 2.11 38800 -4.59% -7.14%
Alamos Gold 8.57 -1.95% -0.17 620521 8.61 8.56 8.83 200 8.57 8.62 500 -6.24% -7.45%
Alaris Royalty 20.50 0.10% 0.02 92134 20.45 20.43 20.84 500 20.48 20.59 2700 -1.82% -14.41%
Algonquin Power & Ut 13.10 -0.08% -0.01 806812 13.11 13.06 13.20 12200 13.08 13.11 100 -1.06% 15.01%
Alimentation Couche- 60.35 -0.20% -0.12 1015136 60.43 60.26 60.85 1300 60.28 60.45 800 0.02% -0.87%
ALLIED PROP.REAL EST 38.32 1.05% 0.40 82516 37.94 37.87 38.38 700 38.28 38.39 700 0.63% 6.59%
AltaGas 28.60 1.38% 0.39 381124 28.22 28.20 28.60 200 28.57 28.65 1000 3.92% -15.63%
ALTUS GROUP LTD 31.38 0.64% 0.20 59966 31.18 31.18 31.56 200 31.30 31.51 1700 0.35% 1.36%
ARC Resources 17.94 1.99% 0.35 1329486 17.59 17.52 17.95 200 17.82 17.96 2100 -0.17% -22.37%
ARTIS REAL EST.INV.T 13.20 0.08% 0.01 132738 13.20 13.16 13.21 200 13.17 13.20 10500 1.07% 3.94%
ATCO 45.41 0.11% 0.05 126761 45.34 45.16 45.65 600 45.37 45.47 200 1.07% 1.68%
ATS Automation Tooli 12.20 0.00% 0.00 155819 12.20 12.12 12.25 600 12.13 12.23 3100 -2.94% -2.56%
B2Gold Co. 3.23 0.00% 0.00 2018426 3.19 3.18 3.24 23900 3.21 3.23 8300 -1.82% 1.25%
BADGER DAYLIGHTING L 25.69 0.04% 0.01 45349 25.68 25.68 25.80 200 25.60 25.78 600 -4.39% -19.97%
Bank of Montreal 92.76 0.65% 0.60 1042943 92.22 92.17 93.05 700 92.71 92.92 100 0.95% -3.95%
Bank of Nova Scotia 79.33 1.77% 1.38 2238520 78.30 78.13 79.54 500 79.27 79.33 2000 2.76% 6.11%
Barrick Gold Co. 20.15 -0.79% -0.16 2433687 19.99 19.95 20.40 200 20.14 20.18 500 -3.54% -6.24%
Baytex Energy 3.61 2.27% 0.08 2984812 3.49 3.44 3.67 5000 3.60 3.62 14000 5.25% -44.97%
BCE 58.90 -0.05% -0.03 1079509 58.83 58.68 59.08 900 58.85 58.91 100 2.12% 1.50%
Birchcliff Energy 6.12 1.49% 0.09 1219713 5.99 5.97 6.14 7500 6.09 6.13 1000 -2.55% -34.69%
BLACKBERRY 11.84 -2.55% -0.31 1945369 12.17 11.78 12.17 800 11.84 11.86 500 4.78% 28.14%
BOARDWALK REAL EST. 39.49 2.81% 1.08 213656 38.37 38.37 39.65 100 39.39 39.62 100 1.41% -18.83%
Bombardier 2.37 -0.84% -0.02 13977908 2.39 2.33 2.40 22500 2.35 2.37 5700 -2.07% 9.72%
Bonavista Energy Co. 3.08 2.67% 0.08 968621 2.98 2.94 3.15 1500 3.07 3.10 800 6.21% -35.97%
Boralex 21.49 0.19% 0.04 72523 21.39 21.37 21.62 5100 21.45 21.57 400 -2.67% 12.22%
BOYD GROUP INC.FD TR 93.01 1.00% 0.92 27449 92.09 91.90 93.49 900 92.89 93.36 900 1.08% 8.71%
Brookfield Asset Mgm 50.28 0.30% 0.15 867850 50.17 50.08 50.50 100 50.15 50.38 100 5.36% 13.50%
BROOKFIELD BUSIN. PA 37.40 0.94% 0.35 143836 37.08 36.99 37.70 500 37.12 37.56 100 -0.93% 15.93%
Brookfield Infrastr. 52.83 -1.68% -0.90 410446 53.74 52.77 53.74 100 52.75 53.06 100 2.98% 17.61%
BROOKFIELD PROP.PART 28.58 -0.87% -0.25 105028 28.83 28.50 28.86 200 28.48 28.60 4600 0.85% -2.56%
Brookfield Renewable 41.34 0.10% 0.04 109171 41.30 41.00 41.40 100 41.25 41.35 200 -1.34% 3.74%
BRP 40.95 0.12% 0.05 136794 40.90 40.76 41.11 300 40.94 41.02 100 0.66% 44.44%
CAE 20.62 0.98% 0.20 339543 20.45 20.41 20.69 100 20.60 20.65 100 4.09% 9.80%
Cameco Co. 12.31 -0.65% -0.08 1099233 12.39 12.30 12.42 8800 12.30 12.35 1000 0.74% -12.32%
Canadian Ener.Serv. 6.20 1.47% 0.09 1033801 6.06 6.00 6.22 300 6.20 6.23 200 6.90% -19.06%
Canadian Imperial Bk 108.70 0.65% 0.70 1171072 108.10 107.96 108.98 3000 108.70 108.75 400 1.19% -0.78%
Canadian National Ra 101.90 0.79% 0.80 1409880 101.32 100.85 102.20 800 101.88 102.07 300 3.30% 12.77%
Canadian Natural Res 42.21 1.86% 0.77 2101106 41.32 41.27 42.22 100 42.19 42.23 1100 5.05% -1.36%
Canadian Pacific Rai 206.11 2.43% 4.88 497184 201.25 201.25 206.59 100 205.01 206.20 300 6.38% 7.60%
Canadian Tire 150.99 2.19% 3.23 436484 147.50 147.50 151.82 400 150.90 151.00 400 2.74% 8.42%
Canadian Utilities 38.11 0.03% 0.01 155220 38.10 38.10 38.31 700 38.10 38.20 5100 -1.42% 5.31%
Canadian Western Ban 32.00 0.95% 0.30 475727 31.59 31.59 32.23 200 31.86 32.05 200 3.39% 5.47%
CANFOR CORP. 23.74 1.32% 0.31 206661 23.46 23.40 23.79 300 23.73 23.76 100 4.03% 55.47%
Canopy Growth 10.47 -1.60% -0.17 1523006 10.65 10.32 10.70 600 10.46 10.48 15000 4.08% 14.55%
Capital Power 25.18 -0.16% -0.04 232962 25.22 25.16 25.36 100 25.17 25.33 200 -3.23% 8.39%
Cascades 16.47 0.49% 0.08 107514 16.41 16.37 16.71 200 16.45 16.54 6600 4.70% 36.12%
CCL Industries 58.89 1.66% 0.96 306165 57.93 57.60 59.34 100 58.86 58.91 100 2.56% 11.62%
CDN APARTMENT PROP. 33.56 0.93% 0.31 140687 33.19 33.14 33.63 4200 33.50 33.65 600 0.33% 6.98%
Cdn Real Estate Inve 45.70 0.20% 0.09 151907 45.61 45.52 46.12 2000 45.70 45.80 100 0.55% -1.30%
Celestica 15.22 0.20% 0.03 108826 15.23 15.14 15.27 900 15.20 15.29 600 0.73% -4.34%
Cenovus Energy 12.45 0.08% 0.01 4692751 12.44 12.16 12.48 600 12.38 12.47 1500 12.06% -38.67%
Centerra Gold 8.84 -1.01% -0.09 366704 8.84 8.81 9.05 600 8.81 8.85 1100 -2.43% 40.54%
CGI Group 63.52 -0.66% -0.42 323591 63.81 63.38 63.95 500 63.50 63.66 100 0.21% -1.43%
CHARTWELL RETIRE UN 14.80 0.00% 0.00 99949 14.80 14.75 14.83 500 14.79 14.80 500 0.61% 1.02%
CHEMTRADE LOGIST.I.T 19.06 0.47% 0.09 137689 18.97 18.85 19.09 4500 19.04 19.09 2300 2.53% 0.63%
CI Financial Co. 27.04 -0.04% -0.01 310372 27.08 26.97 27.18 1700 27.03 27.14 200 -1.53% -6.34%
Cineplex 40.01 -0.94% -0.38 159615 40.41 39.84 40.41 700 40.01 40.02 100 3.71% -21.89%
Cogeco Cable 88.88 -0.80% -0.72 86365 89.66 88.55 90.00 100 88.51 89.28 1400 -1.06% 34.18%
COLLIERS INTL GRP IN 59.41 0.46% 0.27 32426 59.20 58.92 59.61 400 59.28 59.61 400 -1.95% 20.04%
COMINAR REAL EST.INV 13.45 0.07% 0.01 339322 13.40 13.38 13.47 1100 13.42 13.48 11000 0.37% -8.63%
Computer Modelling G 9.13 -1.30% -0.12 28619 9.25 9.12 9.25 1700 9.10 9.18 500 -0.98% 0.22%
Constellation Softwa 680.05 -1.36% -9.40 29088 686.80 680.00 692.00 900 679.08 686.07 400 -0.67% 11.46%
Corus Entertainment 12.83 -1.23% -0.16 386427 12.99 12.76 12.99 100 12.82 12.86 300 -6.28% 1.83%
Cott Co. 18.44 0.16% 0.03 118788 18.43 18.28 18.57 300 18.38 18.53 300 -0.75% 21.32%
Crescent Point Energ 9.83 3.15% 0.30 2612760 9.51 9.43 9.90 800 9.82 9.84 300 6.62% -46.14%
Crew Energy 4.10 2.76% 0.11 930732 3.95 3.94 4.16 100 4.08 4.11 700 1.49% -45.41%
CROMBIE REIT TR.UTS 13.45 -0.44% -0.06 110892 13.50 13.42 13.53 1600 13.41 13.49 3200 0.82% -0.96%
Descartes Systems Gr 34.12 0.09% 0.03 54897 34.12 33.95 34.42 1800 34.07 34.23 1400 0.62% 19.18%
Detour Gold Co. 14.61 -3.56% -0.54 1926268 14.87 14.58 15.02 6300 14.60 14.62 1500 -9.14% -20.12%
DHX MEDIA COMMON VTG 6.79 -5.30% -0.38 331716 7.13 6.75 7.13 100 6.79 6.84 500 0.89% -3.69%
Dollarama 137.34 -0.04% -0.05 215422 137.30 136.80 137.94 500 137.30 137.43 100 1.22% 39.60%
Dominion Diamond 17.49 0.11% 0.02 145870 17.50 17.47 17.53 500 17.43 17.58 300 1.27% 34.44%
Dorel Industries 29.80 -0.03% -0.01 9594 30.28 29.76 30.29 200 29.69 29.96 200 -0.50% -23.20%
DREAM GL.REAL EST.I. 11.18 0.27% 0.03 398264 11.15 11.09 11.20 2000 11.16 11.20 2400 1.08% 18.31%
DREAM OFFICE R.E.I. 21.51 0.94% 0.20 1711974 21.28 21.11 21.53 300 21.42 21.53 2000 3.31% 10.03%
ECN CAPITAL CORP. 3.77 -0.53% -0.02 777803 3.77 3.77 3.80 16300 3.77 3.79 1000 -1.57% 14.24%
Eldorado Gold Co. 2.75 0.00% 0.00 2816393 2.82 2.75 2.84 84500 2.75 2.76 6100 -5.17% -36.34%
ELEMENT FLEET MGMT C 9.17 1.78% 0.16 822368 9.01 9.00 9.22 700 9.15 9.19 700 1.33% -26.40%
Emera 46.49 0.43% 0.20 524872 46.25 46.17 46.60 200 46.46 46.55 100 -0.21% 2.42%
Empire Co. 22.92 -2.26% -0.53 378580 23.51 22.89 23.61 200 22.81 22.93 400 1.37% 45.80%
Enbridge 51.14 0.35% 0.18 1430863 51.00 50.84 51.30 900 51.13 51.14 100 2.10% -9.49%
ENBRIDGE INC.FD HLDG 31.66 -0.19% -0.06 170717 31.73 31.55 31.75 1000 31.65 31.68 200 1.21% -8.94%
EnCana Co. 13.99 2.19% 0.30 6887116 13.61 13.48 14.04 1000 13.95 13.99 4000 9.90% -11.23%
Endeavour Mining 23.61 2.08% 0.48 139121 23.12 23.00 23.84 1300 23.56 23.68 200 1.24% 17.70%
ENERCARE INC. 20.47 -1.49% -0.31 177127 20.70 20.46 20.86 300 20.46 20.57 100 -1.11% 14.74%
Enerflex 18.40 -0.05% -0.01 139709 18.37 18.18 18.55 300 18.32 18.45 700 8.68% 7.92%
Enerplus 12.40 4.03% 0.48 1419320 11.91 11.82 12.41 16000 12.33 12.40 3900 7.55% -2.67%
ENGHOUSE SYSTEMS LTD 52.30 0.58% 0.30 21795 51.94 51.94 52.39 100 52.13 52.35 200 0.11% -6.51%
Ensign Energyrvices 6.98 -0.14% -0.01 114994 6.94 6.94 7.00 600 6.95 6.98 41200 1.45% -25.59%
EXCHANGE INCOME CORP 33.15 0.09% 0.03 29498 33.05 33.04 33.43 200 33.05 33.27 200 0.45% -20.60%
EXTENDICARE INC. 9.34 1.08% 0.10 132966 9.22 9.22 9.35 1600 9.32 9.35 1200 1.74% -5.47%
Fairfax Financial 635.38 -1.17% -7.54 73391 642.41 630.73 642.41 200 632.00 635.48 100 1.99% -2.02%
Finning Internationa 28.33 0.93% 0.26 223048 28.00 28.00 28.41 500 28.33 28.37 1600 1.80% 7.76%
First Capital Realty 20.09 0.15% 0.03 509622 20.07 20.04 20.17 1600 20.06 20.17 300 0.25% -2.81%
First Majestic Silve 8.45 -0.35% -0.03 355345 8.29 8.27 8.60 2500 8.43 8.51 400 -2.65% -17.64%
First Quantum Minera 13.75 -1.08% -0.15 2456269 13.62 13.60 14.06 800 13.72 13.80 5100 3.54% 3.00%
FIRSTSERVICE (NEW) S 80.86 0.17% 0.14 22086 81.27 80.56 81.29 100 80.64 81.17 100 -0.26% 26.86%
Fortis 45.17 0.47% 0.21 714548 45.02 44.90 45.41 200 45.15 45.28 200 1.32% 8.95%
Fortuna Silver Mines 5.71 -1.21% -0.07 314286 5.68 5.68 5.88 10700 5.70 5.78 600 -3.22% -24.77%
Franco-Nevada Co. 97.37 -0.49% -0.48 447373 97.02 96.84 98.62 1700 97.30 97.60 100 -2.47% 21.29%
Freehold Royalties 14.85 1.50% 0.22 156723 14.56 14.49 14.88 100 14.82 14.88 900 3.20% 4.80%
Genworth MI Canada 36.42 -0.87% -0.32 163643 36.72 36.38 36.93 2800 36.32 36.58 100 -2.33% 8.20%
Gibson Energy 17.59 -0.90% -0.16 293287 17.67 17.53 17.68 10800 17.57 17.63 1800 -1.95% -7.32%
Gildan Activewear 38.25 0.76% 0.29 435327 37.97 37.86 38.33 200 38.15 38.34 200 3.29% 12.20%
Goldcorp 15.71 -0.13% -0.02 1803466 15.59 15.56 15.89 9400 15.70 15.72 600 -3.97% -14.06%
Gran Tierra Energy 2.84 2.53% 0.07 787686 2.75 2.74 2.86 5300 2.80 2.86 1000 4.03% -30.05%
GRANITE REIT UTS 50.86 1.07% 0.54 78382 50.39 50.22 50.97 100 50.56 50.99 400 4.26% 13.45%
GREAT CANADIAN GAMIN 35.05 -0.09% -0.03 237550 35.14 34.91 35.17 200 34.97 35.10 100 2.91% 40.31%
Great-West Lifeco 34.89 0.37% 0.13 637291 34.74 34.74 35.08 200 34.81 34.98 7800 2.05% -0.80%
Guyana Goldfields Ne 4.10 0.74% 0.03 459287 4.01 4.01 4.11 4600 4.10 4.12 400 -3.98% -33.01%
H+R REAL EST.INV.ST. 21.40 0.33% 0.07 206704 21.34 21.32 21.45 2000 21.36 21.45 1300 0.23% -4.34%
Home Capital Group 13.73 0.44% 0.06 301512 13.70 13.59 13.82 200 13.73 13.77 400 -2.69% -56.19%
HudBay Minerals 9.38 -1.57% -0.15 1242984 9.32 9.22 9.64 2200 9.38 9.39 200 1.19% 22.14%
Hudsons Bay 12.76 1.35% 0.17 314046 12.54 12.54 12.90 200 12.76 12.78 200 3.40% -3.26%
Husky Energy 15.30 1.39% 0.21 917484 15.06 15.05 15.41 100 15.29 15.30 3000 3.52% -6.08%
HYDRO ONE LTD 22.62 0.09% 0.02 534288 22.66 22.60 22.70 10000 22.60 22.62 5000 -0.22% -4.07%
Iamgold Co. 7.71 0.52% 0.04 1269629 7.51 7.48 7.87 200 7.70 7.76 500 -5.28% 48.55%
IGM Financial 42.64 0.28% 0.12 178901 42.45 42.17 42.68 100 42.52 42.75 400 3.65% 11.62%
Imperial Oil 39.03 1.38% 0.53 606931 38.50 38.48 39.14 200 38.84 39.04 100 3.06% -16.44%
Industrial All. Ins. 53.37 -0.06% -0.03 147093 53.28 53.11 54.00 3300 53.33 53.58 100 0.72% -0.04%
Innergex Renewable E 14.51 -1.02% -0.15 89610 14.65 14.50 14.73 12600 14.50 14.58 3200 -3.14% 3.42%
Intact Financial Co. 100.88 -0.16% -0.16 241023 100.95 100.84 101.59 200 100.87 101.23 100 1.04% 4.97%
Inter Pipeline 24.25 1.59% 0.38 1583305 23.87 23.74 24.28 400 24.24 24.28 300 6.17% -18.18%
INTERFOR CORP. 19.43 1.46% 0.28 179666 19.12 19.10 19.60 200 19.41 19.50 1100 2.64% 29.27%
Intertape Polymer Gr 18.67 -0.27% -0.05 251683 18.76 18.47 18.79 200 18.66 18.69 100 -2.20% -25.85%
Ivanhoe Mines 4.10 -3.98% -0.17 1671876 4.20 4.08 4.20 11400 4.09 4.13 400 -2.84% 61.42%
Just Energy Group 6.88 0.00% 0.00 194641 6.86 6.85 6.96 1800 6.87 6.89 300 -2.69% -6.27%
Kelt Exploration 6.82 2.25% 0.15 695487 6.61 6.59 6.88 500 6.77 6.84 1000 4.76% 0.74%
Keyera Co. 38.88 0.78% 0.30 330703 38.33 38.33 38.90 4300 38.73 38.93 100 5.85% -3.91%
Kinaxis 75.00 -1.48% -1.13 79664 76.26 74.57 76.26 200 74.80 75.09 100 -2.70% 20.00%
Kinross Gold Co. 5.21 -2.62% -0.14 3320560 5.27 5.17 5.28 26500 5.20 5.22 500 -11.09% 24.34%
Kirkland Lake Gold 16.11 0.69% 0.11 734784 15.80 15.65 16.30 3700 16.11 16.14 800 0.62% 129.49%
Klondex Mines 4.37 -1.80% -0.08 457092 4.40 4.33 4.52 500 4.36 4.38 100 4.30% -30.08%
Knight Therapeutics 8.63 1.17% 0.10 75033 8.53 8.53 8.71 900 8.61 8.66 2500 -1.03% -19.65%
Labrador Iron Ore Ro 20.87 -0.81% -0.17 431634 20.86 20.42 20.97 800 20.80 20.89 2700 4.77% 12.08%
Laurentian Bank of C 58.77 0.91% 0.53 97930 58.18 58.18 58.95 200 58.70 58.95 100 3.40% 1.80%
Linamar Co. 73.85 1.01% 0.74 147761 73.19 73.00 74.36 200 73.73 74.00 2800 2.78% 28.01%
Loblaw Companies 66.88 0.04% 0.03 385782 66.81 66.75 67.07 500 66.85 66.91 200 1.67% -5.59%
Lucara Diamond 2.36 -1.67% -0.04 207908 2.40 2.36 2.40 36900 2.35 2.39 16700 -3.67% -22.37%
Lundin Mining Co. 8.75 -0.57% -0.05 1801422 8.70 8.67 8.86 300 8.70 8.79 56500 0.11% 36.72%
MacDonald, Dettwiler 70.29 1.69% 1.17 122343 69.38 69.33 70.55 100 70.06 70.35 200 2.34% 5.08%
Mag Silver Co. 14.41 -2.04% -0.30 138601 14.48 14.39 14.77 300 14.41 14.57 400 -4.88% -2.50%
Magna International 65.11 1.28% 0.82 1056430 64.31 63.97 65.23 100 65.02 65.13 400 4.88% 11.68%
Manulife Financial C 24.59 0.61% 0.15 4566727 24.41 24.36 24.69 200 24.59 24.60 6100 0.74% 2.84%
Maple Leaf Foods 34.00 0.18% 0.06 58432 33.98 33.89 34.07 100 33.95 34.05 200 0.83% 20.91%
Martinrea Internatio 11.30 0.44% 0.05 195189 11.30 11.24 11.33 2000 11.25 11.32 1900 2.82% 31.55%
MEG Energy Co. 5.53 1.10% 0.06 1615357 5.38 5.37 5.72 2800 5.51 5.54 4700 5.33% -40.09%
Methanex Co. 64.04 -0.05% -0.03 336026 63.85 63.75 64.39 1000 63.90 64.14 200 1.86% 8.75%
Metro 40.06 0.00% 0.00 478654 39.98 39.95 40.13 100 40.03 40.08 200 -0.50% -0.25%
Mitel Networks Co. 9.85 -0.91% -0.09 140540 9.92 9.83 9.95 1000 9.80 9.90 400 -0.71% 8.00%
MORNEAU SHEPELL 20.94 -0.52% -0.11 47492 21.01 20.89 21.27 100 20.94 21.00 1200 -0.48% 9.12%
Mullen Group 17.22 0.64% 0.11 94430 17.04 16.98 17.29 2000 17.17 17.26 1000 4.62% -13.16%
National Bank of Can 58.37 0.97% 0.56 1773223 57.85 57.62 58.64 2700 58.35 58.47 800 0.79% 7.04%
Nevsun Resources 2.65 -0.75% -0.02 383810 2.63 2.62 2.68 10000 2.64 2.67 900 1.53% -36.14%
New Flyer Industries 50.36 0.20% 0.10 110528 50.26 50.02 50.46 100 50.23 50.40 1200 -0.77% 23.31%
New Gold 4.54 0.44% 0.02 899608 4.43 4.40 4.63 900 4.50 4.59 800 -6.00% -3.61%
NexGen Energy 2.84 -1.05% -0.03 414043 2.86 2.84 2.90 8700 2.83 2.87 12800 -5.02% 21.89%
Norbord 48.48 1.89% 0.90 221645 47.66 47.32 48.62 600 48.42 48.61 100 4.96% 42.97%
NORTH WEST CO. (VV,+ 29.96 -1.06% -0.32 50066 30.32 29.96 30.39 100 29.96 30.02 300 -1.96% 8.87%
Northland Power 23.04 -0.60% -0.14 275225 23.17 23.04 23.25 800 23.01 23.14 200 -2.58% -1.12%
NORTHVIEW APARTM.REI 22.15 0.87% 0.19 44123 22.00 21.97 22.24 1400 22.14 22.24 700 1.14% 10.36%
NovaGold Resources 5.01 -0.20% -0.01 120990 4.95 4.95 5.08 100 4.98 5.01 400 -2.34% -18.40%
Nuvista Energy 7.94 1.40% 0.11 386559 7.75 7.75 7.99 400 7.90 7.95 41800 6.58% 14.41%
OceanaGold Co. 3.66 0.55% 0.02 1070340 3.60 3.58 3.72 4500 3.64 3.68 9000 -4.44% -6.39%
Onex Co. 96.34 -0.41% -0.40 68842 96.74 95.90 96.90 100 96.11 96.50 100 0.51% 5.43%
Open Text Co. 39.19 0.49% 0.19 543182 39.06 38.87 39.49 100 39.19 39.31 100 -0.25% -5.48%
Osisko Gold Royaltie 16.13 -1.29% -0.21 311149 16.10 16.08 16.28 700 16.13 16.20 200 -3.06% 23.22%
Pan American Silver 21.19 -0.52% -0.11 197290 20.99 20.80 21.48 900 21.19 21.28 300 -2.80% 4.64%
Paramount Resources 24.99 1.42% 0.35 701674 24.63 24.46 25.57 7100 24.91 25.00 400 6.02% 38.30%
Parex Resources 14.86 1.64% 0.24 386169 14.50 14.48 14.95 2400 14.79 14.92 600 4.06% -12.07%
Parkland Fuel 26.05 -0.69% -0.18 162856 26.06 25.96 26.27 1700 26.01 26.07 1500 -2.62% -7.39%
Pason Systems 18.95 0.85% 0.16 113309 18.59 18.52 19.08 300 18.89 19.04 2300 6.34% -3.51%
Pembina Pipeline Co. 42.83 1.35% 0.57 783445 42.26 42.21 42.84 200 42.60 42.84 500 2.96% 2.07%
Peyto Explorat. & De 22.41 3.08% 0.67 845950 21.70 21.69 22.43 300 22.26 22.43 2100 9.00% -32.52%
Potash Co. of Saskat 23.75 0.89% 0.21 2172716 23.42 23.42 23.80 1400 23.75 23.76 500 6.36% -2.22%
Power oration of Can 30.81 0.59% 0.18 611066 30.65 30.58 30.93 100 30.79 30.85 1000 2.02% 2.53%
Power Financial Co. 34.36 0.26% 0.09 583833 34.26 34.21 34.53 2000 34.30 34.46 4800 2.35% 2.38%
PrairieSky Royalty 32.36 0.28% 0.09 505326 32.13 32.13 32.39 100 32.30 32.37 200 1.76% 1.31%
Precision Drilling C 3.70 1.09% 0.04 1918107 3.64 3.61 3.72 21900 3.70 3.71 11100 6.02% -49.45%
PREMIUM BRANDS HLDGS 98.34 -1.39% -1.39 48707 99.75 98.27 99.75 400 98.25 98.87 100 -1.58% 42.60%
Pretium Resources 10.61 3.71% 0.38 969428 10.27 10.22 10.73 600 10.59 10.64 1000 -2.30% -4.59%
Prometic Life Scienc 1.56 5.41% 0.08 1228341 1.49 1.47 1.58 2800 1.55 1.57 68500 7.59% -30.04%
PURE INDUST.REAL EST 6.48 0.93% 0.06 416426 6.42 6.42 6.49 1500 6.45 6.49 4300 0.15% 15.92%
Quebecor 47.01 0.09% 0.04 120527 47.00 46.98 47.48 100 46.98 47.22 100 -0.06% 25.96%
Raging River Exp 7.68 1.86% 0.14 2118403 7.49 7.45 7.71 1500 7.65 7.70 200 5.49% -27.27%
RESTAURANT BRANDS IN