19.02.2018 14:55:19
S+P/TSX COMPOSITE
15452.64
CAD
44.98
0.29%
16.02.2018 22:37
 
Chart
Kursdaten
Kurs 15452.64 Eröffnung 15424.55
Diff. absolut 44.98 Tages-Hoch 15500.75
Diff. % 0.29 % Tages-Tief 15404.20
Volumen 215288340 Umsatz -
Schlusskurs vom 15.02.2018 15407.66 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 16.02.2018 / 22:37
Währung CAD Aktualisierungsstand 19.02.2018 / 14:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -4.67% 16421.4 14785.8
1 Woche 2.78% 15500.8 15114.0
1 Monat -5.19% 16383.8 14785.8
3 Monate -3.03% 16421.4 14785.8
6 Monate 2.46% 16421.4 14785.8
1 Jahr -2.59% 16421.4 14785.8
3 Jahre 1.23% 16421.4 11531.2
18.32
SMI
5.48
13
SMI
-5.58
SMI
-4.67
-4.21
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":-4.67,"chartHeight":16.589129665093,"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":-4.21,"chartHeight":16.043127294116,"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":-2.2,"chartHeight":12.625859735259,"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":2.02,"chartHeight":12.176406628568,"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":-3.05,"chartHeight":14.345980424312,"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":-3.6,"chartHeight":15.218941716068,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.02.2018 14:55:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
Advantage Oil & Gas 3.72 0.54% 0.02 1149547 3.69 3.64 3.74 400 3.71 3.75 1400 -0.53% -31.11%
Aecon Group 19.12 -0.10% -0.02 184199 19.19 18.91 19.19 200 19.06 19.15 200 -1.95% -4.11%
Agnico Eagle Mines 54.12 -3.85% -2.17 3701572 55.23 53.33 55.23 100 54.01 54.25 500 0.06% -6.75%
Air Canada 24.64 1.27% 0.31 2783535 25.04 24.60 25.34 200 24.64 24.68 100 9.07% -4.79%
Alacer Gold 2.24 -0.89% -0.02 338887 2.21 2.20 2.29 7100 2.23 2.24 4600 3.23% 0.45%
Alamos Gold 7.04 -0.71% -0.05 694388 7.07 6.94 7.24 500 7.00 7.09 500 8.64% -14.04%
Alaris Royalty 19.17 -0.57% -0.11 61906 19.28 19.10 19.29 100 19.15 19.25 100 2.40% -7.26%
Algonquin Power & Ut 12.92 1.02% 0.13 1258749 12.85 12.74 12.95 300 12.89 12.93 100 0.08% -8.11%
Alimentation Couche- 62.97 1.04% 0.65 555787 62.58 62.09 63.51 100 62.95 63.00 5100 1.75% -3.99%
ALLIED PROP.REAL EST 41.90 2.12% 0.87 102734 41.14 41.06 41.94 100 41.65 41.95 300 6.05% -0.43%
AltaGas 26.32 0.84% 0.22 404075 26.21 25.98 26.35 1000 26.29 26.36 500 1.78% -8.04%
ALTUS GROUP LTD 34.50 0.67% 0.23 43311 34.30 34.30 34.75 100 34.34 34.65 100 2.59% -6.58%
APHRIA INC. 14.06 -5.51% -0.82 2524902 14.26 13.77 14.66 1900 13.99 14.12 100 -12.56% -24.81%
ARC Resources 12.84 3.63% 0.45 2304203 12.33 12.21 13.00 1100 12.83 12.85 1600 1.82% -12.95%
ARTIS REAL EST.INV.T 13.90 1.09% 0.15 218110 13.79 13.70 13.90 300 13.81 13.90 500 2.51% -1.42%
ATCO 43.32 1.91% 0.81 114120 42.53 42.42 43.54 100 43.13 43.46 1700 0.88% -3.73%
ATS Automation Tooli 16.58 1.10% 0.18 349946 16.35 16.22 16.67 300 16.42 16.66 300 2.28% 6.62%
B2Gold Co. 3.66 -3.43% -0.13 2481418 3.81 3.62 3.84 25200 3.66 3.67 200 5.78% -5.67%
BADGER DAYLIGHTING L 25.41 0.24% 0.06 74904 25.35 25.14 25.74 200 25.31 25.56 200 1.15% -6.51%
Bank of Montreal 97.61 -0.20% -0.20 993151 97.86 97.40 97.90 200 97.49 97.63 2400 2.38% -2.96%
Bank of Nova Scotia 77.21 -0.32% -0.25 1699420 77.59 77.06 77.61 1500 77.20 77.35 500 0.78% -4.82%
Barrick Gold Co. 16.52 -0.60% -0.10 2556535 16.49 16.40 16.76 500 16.47 16.56 2200 0.61% -9.13%
Baytex Energy 3.22 0.00% 0.00 1195007 3.20 3.19 3.28 2600 3.22 3.23 7000 1.90% -14.59%
BCE 55.87 0.54% 0.30 1407623 55.80 55.68 56.03 700 55.82 55.89 600 0.09% -7.47%
Birchcliff Energy 3.07 -0.65% -0.02 1063846 3.09 3.04 3.17 500 3.07 3.08 13000 -1.29% -30.23%
BlackBerry 15.16 0.26% 0.04 1935580 15.08 14.95 15.20 1300 15.13 15.17 3600 3.69% 7.98%
BOARDWALK REAL EST. 42.46 0.26% 0.11 141193 42.23 42.15 43.11 100 42.21 42.52 100 4.15% -1.46%
Bombardier 3.73 1.91% 0.07 17009394 3.65 3.60 3.75 500 3.73 3.74 333700 19.17% 23.10%
Boralex 23.19 -0.22% -0.05 189210 23.14 23.12 23.39 100 23.16 23.28 200 0.91% -1.32%
BOYD GROUP INC.FD TR 105.25 1.06% 1.10 28819 104.49 103.93 105.93 100 104.71 105.45 300 4.21% 4.32%
Brookfield Asset Mgm 50.59 2.35% 1.16 1280778 49.63 49.50 50.98 900 50.50 50.60 100 4.03% -7.55%
BROOKFIELD BUSIN. PA 45.05 -2.72% -1.26 64400 46.17 44.84 46.58 900 45.05 45.40 100 -1.83% 4.07%
Brookfield Infrastr. 52.61 1.27% 0.66 282386 52.24 51.96 52.90 100 52.50 52.76 100 3.18% -6.69%
BROOKFIELD PROP.PART 25.97 -0.12% -0.03 145728 26.02 25.86 26.22 1000 25.85 25.99 400 0.35% -6.75%
Brookfield Renewable 40.78 0.69% 0.28 188004 40.68 40.50 40.99 100 40.75 40.86 200 0.94% -6.92%
BRP 49.00 -1.45% -0.72 170918 49.55 48.94 49.63 200 48.95 49.23 100 -3.83% 5.35%
CAE 23.51 0.77% 0.18 821109 23.35 23.30 23.96 100 23.50 23.62 200 7.16% 0.69%
Cameco Co. 11.58 -0.69% -0.08 1105158 11.66 11.56 11.87 7000 11.57 11.70 6700 7.92% -0.26%
Canada Goose Hldgs 42.70 0.64% 0.27 228531 42.50 42.20 43.26 500 42.41 42.72 200 11.43% 7.53%
Canadian Ener.Serv. 5.31 -2.21% -0.12 484717 5.43 5.27 5.54 2600 5.27 5.32 200 0.19% -18.68%
Canadian Imperial Bk 115.00 -0.36% -0.42 724845 115.55 114.85 115.60 1100 114.95 115.04 200 1.27% -6.15%
Canadian National Ra 95.64 -0.34% -0.33 1909108 95.79 94.59 96.07 600 95.60 95.67 100 1.13% -7.73%
Canadian Natural Res 39.59 1.46% 0.57 2578865 38.96 38.92 39.67 500 39.58 39.60 500 4.38% -11.87%
Canadian Pacific Rai 232.91 1.21% 2.79 612826 229.40 229.33 235.65 100 232.78 233.51 100 7.84% 1.42%
Canadian Tire 174.32 -0.09% -0.16 208480 174.00 173.42 175.40 100 174.15 174.67 100 8.48% 6.36%
Canadian Utilities 35.29 2.50% 0.86 431321 34.50 34.48 35.29 100 34.94 35.32 100 1.85% -5.67%
Canadian Western Ban 37.77 -1.64% -0.63 269619 38.21 37.55 38.37 500 37.71 37.92 100 3.82% -3.77%
CANFOR CORP. 30.04 -0.33% -0.10 178993 30.11 29.81 30.24 100 29.92 30.10 6100 5.40% 21.23%
Canopy Growth 26.50 -5.32% -1.49 3969023 26.91 26.43 28.03 7700 26.50 26.50 500 -5.93% -10.89%
Capital Power 22.69 -0.87% -0.20 248251 22.84 22.54 23.00 3900 22.63 22.79 200 0.67% -7.35%
Cascades 16.12 2.22% 0.35 188842 15.83 15.77 16.15 100 16.09 16.14 1000 4.95% 18.36%
CCL Industries 56.45 1.79% 0.99 355436 55.37 55.36 57.03 300 56.42 56.49 200 2.34% -2.81%
CDN APARTMENT PROP. 36.82 0.30% 0.11 160854 36.65 36.65 37.18 100 36.69 36.94 100 5.38% -1.34%
Cdn Real Estate Inve 49.23 -2.50% -1.26 685311 50.00 48.52 50.09 100 49.10 49.27 200 13.72% 6.33%
Celestica 13.40 1.06% 0.14 475651 13.27 13.27 13.45 100 13.38 13.45 300 3.24% 1.67%
Cenovus Energy 9.41 0.53% 0.05 6915986 9.51 9.37 9.66 1000 9.41 9.45 1600 0.43% -18.03%
Centerra Gold 6.50 -1.37% -0.09 337488 6.57 6.40 6.67 11300 6.46 6.51 500 3.17% 0.93%
CGI Group 73.92 0.39% 0.29 477254 73.42 73.29 74.24 100 73.90 73.98 200 6.54% 8.23%
CHARTWELL RETIRE UN 15.36 1.12% 0.17 177754 15.16 15.16 15.43 1200 15.30 15.44 300 3.36% -5.54%
CHEMTRADE LOGIST.I.T 16.76 -0.65% -0.11 186537 16.95 16.75 16.95 2500 16.76 16.86 300 4.55% -13.61%
CHORUS AVIAT.(VOT.+V 8.89 -4.72% -0.44 913970 9.45 8.89 9.47 1100 8.89 9.01 500 -1.44% -7.88%
CI Financial Co. 28.30 -0.14% -0.04 630547 28.66 28.30 29.00 100 28.30 28.42 100 2.39% -4.94%
Cineplex 32.24 -0.37% -0.12 213845 32.20 31.75 32.52 100 32.18 32.37 100 -2.13% -13.64%
Cogeco Cable 73.62 0.00% 0.00 35723 73.64 73.53 74.15 100 73.48 73.91 1100 -1.17% -14.87%
COLLIERS INTL GRP IN 81.19 -3.11% -2.61 147602 83.91 80.83 83.91 100 80.90 81.58 100 10.67% 7.01%
COMINAR REAL EST.INV 14.13 1.22% 0.17 337091 13.91 13.91 14.13 2000 14.09 14.13 600 2.39% -1.88%
Computer Modelling G 9.27 -1.28% -0.12 52069 9.39 9.24 9.39 1000 9.21 9.35 200 1.09% -3.44%
Constellation Softwa 837.68 -0.38% -3.17 48194 841.47 829.95 842.00 100 833.39 838.56 100 9.10% 9.93%
Corus Entertainment 8.19 2.12% 0.17 403958 8.02 8.02 8.21 100 8.17 8.20 2400 0.24% -30.00%
Cott Co. 19.66 0.82% 0.16 107558 19.50 19.42 19.75 200 19.57 19.72 200 2.61% -6.29%
Crescent Point Energ 8.81 -0.34% -0.03 3791986 8.79 8.75 8.97 4800 8.80 8.83 9300 1.15% -8.04%
Crew Energy 1.69 -5.06% -0.09 504277 1.78 1.69 1.84 7400 1.69 1.70 400 -10.58% -46.35%
CROMBIE REIT TR.UTS 13.15 0.84% 0.11 117024 13.07 13.06 13.19 1800 13.08 13.15 100 0.84% -4.71%
Descartes Systems Gr 33.67 -1.12% -0.38 85121 34.02 33.61 34.19 200 33.60 33.75 200 4.79% -5.79%
Detour Gold Co. 13.11 -1.21% -0.16 632716 13.21 12.95 13.37 4000 13.10 13.12 300 9.07% -11.30%
Dollarama 158.60 1.23% 1.93 213825 156.07 156.07 158.97 100 158.40 158.67 100 6.21% 0.99%
Dorel Industries 29.95 1.53% 0.45 19637 29.74 29.51 30.29 200 29.77 30.16 100 -0.43% -3.70%
DREAM GL.REAL EST.I. 12.39 1.39% 0.17 615318 12.22 12.22 12.48 700 12.38 12.39 500 3.60% 1.39%
DREAM OFFICE R.E.I. 21.56 1.27% 0.27 95976 21.27 21.27 21.64 200 21.48 21.63 100 0.61% -2.71%
ECN CAPITAL CORP. 3.49 -0.85% -0.03 1778462 3.54 3.47 3.54 40000 3.49 3.50 46600 2.95% -11.20%
Eldorado Gold Co. 1.40 -2.10% -0.03 2846675 1.43 1.39 1.47 89200 1.39 1.42 10000 -3.45% -23.08%
ELEMENT FLEET MGMT C 4.58 -1.51% -0.07 2475577 4.70 4.53 4.78 5300 4.57 4.65 500 -15.81% -51.79%
Emera 41.37 2.50% 1.01 1289266 40.60 40.44 41.46 500 41.33 41.38 800 -4.50% -11.94%
Empire Co. 23.50 1.69% 0.39 248829 23.05 22.96 23.71 200 23.44 23.54 100 4.49% -4.04%
Enbridge 42.95 -0.65% -0.28 3607254 43.80 42.95 43.80 1000 42.95 43.08 200 0.37% -12.63%
ENBRIDGE INC.FD HLDG 27.82 2.77% 0.75 895128 27.85 27.09 27.90 300 27.80 27.90 400 3.19% -6.68%
EnCana Co. 13.79 -0.36% -0.05 5343499 14.19 13.62 14.19 800 13.79 13.83 1000 7.48% -17.77%
Endeavour Mining 23.77 -0.92% -0.22 193200 23.75 23.48 24.23 200 23.67 23.88 200 7.80% -7.26%
ENERCARE INC. 18.54 0.60% 0.11 133245 18.38 18.32 18.55 600 18.44 18.55 6200 -0.22% -9.61%
Enerflex 15.10 -0.40% -0.06 200310 15.11 15.00 15.33 300 15.05 15.19 5700 3.71% -1.56%
Enerplus 13.26 0.08% 0.01 690344 13.21 13.18 13.42 8100 13.21 13.27 300 5.24% 7.72%
ENGHOUSE SYSTEMS LTD 65.19 -0.75% -0.49 5979 66.09 65.16 66.09 100 64.83 65.50 1000 3.49% 6.02%
Ensign Energyrvices 6.80 0.44% 0.03 161132 6.70 6.70 6.90 300 6.80 6.86 300 4.62% 5.10%
EXCHANGE INCOME CORP 31.90 -0.53% -0.17 42159 32.13 31.71 32.54 500 31.86 32.11 100 1.21% -10.49%
EXTENDICARE INC. 8.43 1.81% 0.15 115325 8.26 8.25 8.48 1200 8.40 8.45 1500 0.36% -7.87%
Fairfax Financial 629.00 0.00% 0.00 67432 632.84 628.58 637.79 100 628.00 630.58 100 -0.64% -6.03%
Finning Internationa 33.46 0.72% 0.24 647385 33.33 33.15 33.96 5200 33.45 33.59 100 2.51% 5.49%
First Capital Realty 19.76 1.18% 0.23 343260 19.55 19.53 19.88 200 19.68 19.80 4600 2.12% -4.63%
First Majestic Silve 7.26 -2.94% -0.22 961401 7.44 7.16 7.61 900 7.25 7.30 7400 12.21% -14.39%
First Quantum Minera 20.81 -2.71% -0.58 4550818 20.87 20.53 21.30 4600 20.80 20.90 2000 17.70% 18.17%
FIRSTSERVICE (NEW) S 90.01 2.37% 2.08 51772 87.81 87.81 90.42 100 89.56 90.26 100 5.39% 2.37%
Fortis 42.08 3.75% 1.52 2534068 41.31 40.75 42.16 100 42.00 42.14 400 0.89% -8.74%
Fortuna Silver Mines 5.79 -2.03% -0.12 377557 5.89 5.75 5.96 200 5.79 5.84 600 7.22% -11.74%
Franco-Nevada Co. 92.46 -1.25% -1.17 523312 93.41 91.85 93.82 200 92.44 92.60 100 6.08% -7.96%
Freehold Royalties 12.66 -0.32% -0.04 164952 12.64 12.45 12.84 100 12.62 12.67 100 0.16% -9.89%
Genworth MI Canada 40.95 -0.05% -0.02 116374 40.86 40.49 41.22 100 40.79 40.98 500 - -5.86%
Gibson Energy 16.71 0.06% 0.01 126527 16.61 16.58 16.80 100 16.70 16.76 300 2.39% -8.09%
Gildan Activewear 38.72 -0.05% -0.02 1144395 38.75 38.57 38.92 400 38.72 38.76 300 -0.26% -4.65%
Goldcorp 16.94 -1.68% -0.29 2792932 17.25 16.71 17.26 400 16.90 17.00 2700 9.01% 5.68%
Gran Tierra Energy 3.30 2.17% 0.07 694092 3.23 3.23 3.33 400 3.29 3.34 1100 5.77% -3.23%
GRANITE REIT UTS 49.55 2.27% 1.10 86469 48.50 48.50 49.74 200 49.35 49.63 100 2.89% 0.61%
GREAT CANADIAN GAMIN 34.61 0.12% 0.04 35074 34.54 34.26 34.85 100 34.49 34.61 100 0.96% 2.43%
Great-West Lifeco 33.93 0.27% 0.09 372667 33.84 33.80 34.13 500 33.85 34.07 100 -0.06% -3.33%
Guyana Goldfields Ne 4.54 -4.42% -0.21 424577 4.74 4.51 4.79 300 4.53 4.64 700 0.89% -10.63%
H+R REAL EST.INV.ST. 20.44 -0.05% -0.01 313273 20.45 20.33 20.49 100 20.43 20.48 2100 0.74% -4.31%
Home Capital Group 17.11 4.97% 0.81 423561 16.75 16.41 17.26 1000 17.05 17.15 5100 6.14% -1.16%
HudBay Minerals 10.49 -2.24% -0.24 1159037 10.67 10.35 10.80 400 10.43 10.51 5000 7.92% -5.75%
Hudsons Bay 9.99 2.04% 0.20 173977 9.74 9.69 10.02 600 9.95 10.00 100 2.78% -11.44%
Husky Energy 16.49 0.67% 0.11 872562 16.31 16.20 16.52 1200 16.48 16.50 1000 0.06% -7.10%
HYDRO ONE LTD 20.83 1.76% 0.36 1917872 20.57 20.51 20.87 500 20.79 20.89 500 0.43% -7.01%
Iamgold Co. 7.38 -4.16% -0.32 1636144 7.64 7.28 7.72 500 7.35 7.43 500 11.14% 0.68%
IGM Financial 39.55 1.12% 0.44 269878 39.18 39.16 39.67 100 39.49 39.67 100 -2.22% -10.42%
Imperial Oil 34.60 1.20% 0.41 912190 34.21 34.11 34.72 700 34.56 34.61 600 -1.70% -11.80%
Industrial All. Ins. 57.40 -0.30% -0.17 209274 57.51 57.31 58.04 100 57.32 57.66 100 -3.20% -4.05%
Innergex Renewable E 13.30 1.53% 0.20 221180 13.08 13.07 13.35 700 13.25 13.31 200 1.06% -7.64%
Intact Financial Co. 98.00 0.38% 0.37 162630 97.71 97.41 98.36 100 97.67 98.00 300 0.11% -6.66%
Inter Pipeline 22.82 -0.39% -0.09 1503586 23.74 22.51 23.80 1000 22.77 22.87 200 3.73% -12.33%
INTERFOR CORP. 24.64 -0.77% -0.19 212648 24.82 24.50 24.82 200 24.59 24.77 7900 7.36% 16.67%
Intertape Polymer Gr 20.63 -0.34% -0.07 73005 20.73 20.50 20.95 2700 20.56 20.74 100 3.00% -4.00%
Ivanhoe Mines 3.28 -2.67% -0.09 1346775 3.40 3.22 3.40 1000 3.26 3.29 1900 13.49% -22.64%
Kelt Exploration 7.12 -0.42% -0.03 925804 7.08 7.05 7.23 900 7.07 7.15 500 1.86% -0.97%
Keyera Co. 33.88 3.17% 1.04 612597 33.68 33.32 34.14 100 33.80 33.97 1000 5.22% -4.35%
KILLAM PROPERTIES CO 13.78 0.29% 0.04 135011 13.74 13.74 13.81 500 13.77 13.79 100 8.16% -3.09%
Kinaxis 83.37 0.17% 0.14 24518 83.30 82.47 84.37 100 83.10 83.63 100 6.84% 8.57%
KINDER MORGAN CANADA 19.97 4.45% 0.85 969473 19.25 19.13 20.00 1400 19.95 20.00 21600 13.08% 17.40%
Kinross Gold Co. 4.95 -0.40% -0.02 4173101 4.96 4.90 4.99 7600 4.93 4.95 2800 1.23% -8.67%
Kirkland Lake Gold 18.67 -1.53% -0.29 909137 18.90 18.26 19.18 200 18.61 18.74 200 11.46% -3.11%
Klondex Mines 1.96 0.00% 0.00 302069 1.95 1.93 1.99 1500 1.93 1.96 4100 -3.45% -39.88%
Knight Therapeutics 7.72 1.18% 0.09 94780 7.70 7.63 7.73 100 7.70 7.73 700 2.52% -7.10%
Labrador Iron Ore Ro 26.34 -0.42% -0.11 186842 26.53 25.88 26.53 200 26.19 26.39 100 2.45% -3.16%
Laurentian Bank of C 51.87 0.04% 0.02 210203 52.44 51.67 52.55 200 51.86 51.89 100 -0.36% -8.24%
Linamar 69.54 -0.10% -0.07 93211 69.48 69.45 70.69 100 69.37 69.73 100 3.68% -5.01%
Loblaw Companies 65.88 1.79% 1.16 445706 64.54 64.51 65.91 300 65.81 65.89 200 2.95% -3.43%
Lucara Diamond 2.35 -1.67% -0.04 174414 2.43 2.35 2.43 9300 2.33 2.36 100 -3.69% -16.37%
Lundin Mining Co. 8.47 -2.19% -0.19 3717578 8.65 8.32 8.73 100 8.47 8.49 33400 7.62% 1.32%
Mag Silver 13.44 -1.10% -0.15 164860 13.50 13.26 13.70 300 13.38 13.50 300 11.91% -13.40%
Magna International 68.02 -0.32% -0.22 860934 68.17 68.02 69.11 200 68.01 68.09 200 1.58% -4.52%
Manulife Financial C 24.94 0.00% 0.00 2924781 24.90 24.79 25.10 5000 24.92 24.95 15000 -0.56% -4.88%
Maple Leaf Foods 35.17 0.20% 0.07 91948 35.13 34.92 35.39 100 35.17 35.25 100 3.81% -1.81%
Martinrea Internatio 14.56 -2.02% -0.30 194958 14.85 14.41 14.85 300 14.51 14.63 300 2.32% -9.23%
Maxar Technologies 72.16 -0.15% -0.11 193934 72.34 72.11 72.68 100 72.12 72.38 100 -1.53% -10.83%
MEG Energy Co. 5.32 0.38% 0.02 899461 5.25 5.24 5.38 10400 5.31 5.34 7000 -2.56% 3.50%
Methanex Co. 71.75 0.57% 0.41 237118 71.05 71.05 72.26 100 71.62 72.03 100 4.74% -5.79%
Metro 40.12 1.54% 0.61 493884 39.60 39.24 40.12 300 40.03 40.14 200 3.67% -0.32%
Mitel Networks Co. 11.42 3.16% 0.35 215487 11.41 11.14 11.42 400 11.28 11.48 400 8.25% 10.02%
MORNEAU SHEPELL 23.78 1.75% 0.41 103671 23.37 23.37 23.88 200 23.70 23.78 100 3.48% 6.64%
Mullen Group 14.79 1.09% 0.16 61655 14.61 14.61 14.85 1700 14.74 14.81 200 3.07% -6.04%
National Bank of Can 61.88 -0.34% -0.21 572590 62.15 61.75 62.28 200 61.86 61.97 200 2.04% -1.34%
Nevsun Resources 2.77 -0.72% -0.02 1681099 2.79 2.73 2.82 1200 2.77 2.78 2000 1.47% -9.48%
New Flyer Industries 57.08 0.81% 0.46 158019 56.65 56.65 57.72 3400 57.00 57.26 100 3.11% 5.70%
New Gold 3.28 -2.96% -0.10 1267944 3.40 3.25 3.42 400 3.27 3.29 18800 - -20.58%
NexGen Energy 2.73 0.37% 0.01 149448 2.74 2.69 2.75 100 2.73 2.75 11500 2.25% -14.95%
Norbord 46.26 0.87% 0.40 136046 45.99 45.81 46.36 200 46.26 46.40 300 4.90% 8.72%
NORTH WEST CO. (VV,+ 27.69 1.02% 0.28 171496 27.36 27.36 28.06 200 27.60 27.79 200 1.13% -7.91%
Northland Power 21.82 0.32% 0.07 183468 21.78 21.67 21.92 1000 21.80 21.85 100 0.60% -6.55%
NORTHVIEW APARTM.REI 23.86 0.17% 0.04 120788 23.81 23.76 24.03 2200 23.81 24.02 200 2.54% -4.52%
NovaGold Resources 5.22 0.97% 0.05 211916 5.14 5.11 5.24 700 5.17 5.25 2500 14.47% 5.67%
NUTRIEN LTD 55.84 0.29% 0.16 823463 55.93 55.45 56.16 800 55.57 55.85 300 -0.37% -
Nuvista Energy 7.99 -0.12% -0.01 252767 8.01 7.86 8.09 400 7.98 8.01 1900 7.10% -0.37%
OceanaGold Co. 3.18 -0.93% -0.03 1143465 3.20 3.15 3.27 5100 3.15 3.20 1000 4.61% -1.55%
Onex Co. 90.07 2.31% 2.03 103114 88.12 88.00 90.53 7100 89.55 90.42 100 2.19% -2.30%
Open Text Co. 44.08 -0.09% -0.04 363533 44.11 43.78 44.33 200 44.04 44.09 200 1.54% -1.41%
Osisko Gold Royaltie 13.37 -1.04% -0.14 368258 13.50 13.13 13.58 300 13.27 13.40 300 2.69% -7.92%
Pan American Silver 20.16 -1.90% -0.39 262391 20.42 19.93 20.70 200 20.05 20.27 200 5.38% 2.96%
Paramount Resources 17.22 0.53% 0.09 214466 16.98 16.94 17.31 300 17.11 17.28 300 15.49% -11.33%
Parex Resources 18.00 0.00% 0.00 401619 17.98 17.71 18.11 300 17.94 18.02 200 5.39% -0.88%
Parkland Fuel 28.95 1.08% 0.31 188235 28.63 28.57 29.10 1300 28.95 29.05 500 3.25% 7.82%
Pason Systems 17.36 0.00% 0.00 84512 17.36 17.16 17.57 300 17.30 17.44 300 5.21% -4.56%
Pembina Pipeline Co. 41.24 1.33% 0.54 1308025 40.85 40.74 41.38 100 41.22 41.25 600 5.80% -9.38%
Peyto Explorat. & De 10.45 1.06% 0.11 700933 10.17 10.11 10.62 400 10.41 10.49 500 3.06% -30.47%
Power oration of Can 30.23 0.20% 0.06 603466 30.15 30.04 30.53 600 30.22 30.27 700 1.58% -6.61%
Power Financial Co. 33.09 0.67% 0.22 270904 32.80 32.80 33.17 100 32.98 33.15 3500 1.07% -4.20%
PrairieSky Royalty 29.37 1.03% 0.30 423015 28.97 28.87 29.43 500 29.35 29.41 100 2.51% -8.39%
Precision Drilling C 4.30 1.90% 0.08 3116817 4.17 4.17 4.37 6000 4.28 4.31 21300 4.37% 12.86%
PREMIUM BRANDS HLDGS 106.37 0.91% 0.96 45287 105.43 104.80 106.50 100 106.27 106.50 600 1.86% 3.11%
Pretium Resources 8.76 -1.46% -0.13 444255 8.83 8.63 8.95 2400 8.70 8.80 1000 3.18% -38.91%
Prometic Life Scienc 1.56 3.31% 0.05 740086 1.55 1.52 1.58 33300 1.55 1.57 2000 2.63% 20.00%
PURE INDUST.REAL EST 8.08 0.25% 0.02 689348 8.04 8.04 8.08 202600 8.05 8.08 191600 0.62% 19.35%
Quebecor 23.55 0.00% 0.00 230457 23.53 23.46 23.68 500 23.49 23.57 500 2.21%