Chart
Kursdaten
Kurs | 17850.86 | Eröffnung | 17835.32 |
Diff. absolut | 4.95 | Tages-Hoch | 17931.05 |
Diff. % | 0.03 % | Tages-Tief | 17735.92 |
Volumen | 140115906 | Umsatz | 2500278914408 |
Schlusskurs vom 22.01.2021 | 17845.91 | Volatilität in % | - |
Börse | Toronto Stock Exchange | Letzter Handel | 25.01.2021 / 19:49 |
Währung | CAD | Aktualisierungsstand | 25.01.2021 / 20:04 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 2.37% | 18058.6 | 17405.4 |
1 Woche | -0.35% | 18027.5 | 17790.2 |
1 Monat | 1.67% | 18058.6 | 17405.4 |
3 Monate | 9.62% | 18058.6 | 15418.5 |
6 Monate | 10.36% | 18058.6 | 15418.5 |
1 Jahr | 1.40% | 18058.6 | 11172.7 |
3 Jahre | 9.16% | 18058.6 | 11172.7 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Aecon Group | 17.09 | -2.45% | -0.43 | 215814 | 17.48 | 16.92 | 17.50 | 1300 | 17.08 | 17.10 | 1000 | -1.85% | 7.09% |
Agnico Eagle Mines | 90.20 | 0.29% | 0.26 | 245900 | 90.81 | 89.24 | 92.22 | 500 | 90.20 | 90.24 | 100 | 2.92% | 0.39% |
Air Canada | 21.21 | -3.98% | -0.88 | 4881992 | 21.96 | 20.72 | 21.96 | 600 | 21.21 | 21.22 | 200 | -3.62% | -2.99% |
Alacer Gold | 9.47 | - | - | - | - | - | - | 400 | 9.41 | 9.52 | 400 | 7.25% | 37.25% |
Alamos Gold | 10.08 | -0.40% | -0.04 | 237602 | 10.24 | 9.90 | 10.26 | 500 | 10.08 | 10.09 | 1100 | 0.30% | -8.99% |
Algonquin Power & Ut | 22.32 | 1.55% | 0.34 | 883570 | 22.13 | 22.01 | 22.45 | 1400 | 22.31 | 22.32 | 2100 | 2.09% | 4.92% |
Alimentation Couche- | 38.91 | 2.53% | 0.96 | 2397615 | 38.25 | 37.82 | 39.03 | 1300 | 38.91 | 38.92 | 900 | -0.08% | -12.52% |
ALLIED PROP.REAL EST | 37.82 | -0.99% | -0.38 | 84878 | 38.06 | 37.75 | 38.49 | 200 | 37.79 | 37.83 | 200 | 0.53% | 0.98% |
AltaGas | 19.67 | -0.25% | -0.05 | 294773 | 19.65 | 19.45 | 19.89 | 300 | 19.66 | 19.67 | 800 | -1.65% | 5.34% |
Altus Group | 50.20 | -0.44% | -0.22 | 35558 | 50.48 | 50.08 | 51.17 | 100 | 50.19 | 50.27 | 200 | 4.17% | 2.60% |
Aphria | 15.50 | -5.89% | -0.97 | 3747760 | 16.20 | 15.25 | 16.67 | 1100 | 15.49 | 15.50 | 4100 | 4.11% | 87.16% |
ARC Resources | 6.54 | 0.93% | 0.06 | 463709 | 6.45 | 6.40 | 6.65 | 100 | 6.54 | 6.55 | 2900 | -11.72% | 8.00% |
ARITZIA INC.SUB.VTG. | 27.68 | 0.54% | 0.15 | 318743 | 27.53 | 27.42 | 28.61 | 100 | 27.68 | 27.71 | 600 | 4.36% | 6.75% |
ARTIS REAL EST.INV.T | 10.70 | -0.47% | -0.05 | 268325 | 10.72 | 10.64 | 10.88 | 1600 | 10.69 | 10.70 | 700 | 0.75% | 0.84% |
ATCO | 37.90 | 1.07% | 0.40 | 226498 | 37.55 | 37.33 | 38.27 | 100 | 37.89 | 37.91 | 200 | -1.16% | 2.77% |
ATS Automation Tooli | 22.85 | -0.95% | -0.22 | 106905 | 22.97 | 22.73 | 23.30 | 100 | 22.85 | 22.87 | 100 | -3.83% | 3.22% |
Aurinia Pharmaceutic | 23.26 | 23.26% | 4.39 | 659237 | 26.00 | 22.80 | 26.00 | 200 | 23.25 | 23.28 | 100 | 11.52% | 7.46% |
Aurora Cannabis | 13.00 | -3.99% | -0.54 | 2871858 | 13.43 | 12.86 | 13.85 | 3700 | 13.00 | 13.02 | 1200 | -11.50% | 27.74% |
B2Gold Co. | 6.43 | 0.00% | 0.00 | 1834442 | 6.48 | 6.37 | 6.55 | 12400 | 6.42 | 6.43 | 38500 | 0.31% | -9.82% |
BADGER DAYLIGHTING L | 39.99 | 3.90% | 1.50 | 39975 | 38.48 | 38.40 | 40.02 | 200 | 39.86 | 39.97 | 200 | 0.26% | 1.21% |
Ballard Power System | 44.47 | -5.60% | -2.64 | 1447721 | 46.62 | 43.35 | 48.37 | 200 | 44.47 | 44.49 | 100 | 20.06% | 58.19% |
Bank of Montreal | 97.63 | 0.03% | 0.03 | 2302125 | 97.63 | 97.05 | 98.11 | 700 | 97.61 | 97.64 | 100 | -3.01% | 0.85% |
Bank of Nova Scotia | 69.63 | 0.33% | 0.23 | 1085168 | 69.19 | 68.93 | 69.78 | 900 | 69.62 | 69.63 | 200 | -1.15% | 0.87% |
Barrick Gold Co. | 29.82 | -0.10% | -0.03 | 2066383 | 30.03 | 29.63 | 30.23 | 1700 | 29.81 | 29.82 | 1800 | 1.32% | 2.93% |
Bausch Health Compan | 34.41 | 1.44% | 0.49 | 417182 | 33.65 | 33.50 | 34.46 | 100 | 34.40 | 34.41 | 400 | 1.07% | 28.44% |
BCE | 55.42 | 1.24% | 0.68 | 1222057 | 54.80 | 54.51 | 55.47 | 1800 | 55.41 | 55.42 | 300 | -1.97% | 0.57% |
BlackBerry | 21.92 | 22.73% | 4.06 | 21283816 | 24.86 | 20.05 | 26.51 | 100 | 21.93 | 21.97 | 2200 | 43.11% | 111.61% |
BOARDWALK REAL EST. | 36.52 | 0.05% | 0.02 | 80218 | 36.26 | 36.26 | 36.90 | 200 | 36.46 | 36.54 | 1300 | 4.73% | 8.18% |
Boralex A | 54.83 | 0.20% | 0.11 | 179195 | 54.99 | 54.62 | 56.06 | 100 | 54.81 | 54.85 | 700 | 1.22% | 15.83% |
BOYD GROUP SERVICES | 233.30 | 2.11% | 4.82 | 36425 | 228.59 | 226.48 | 236.04 | 100 | 233.00 | 234.11 | 100 | 3.46% | 4.06% |
Brookfield Asset Mgm | 49.09 | 0.37% | 0.18 | 748029 | 48.74 | 48.61 | 49.47 | 400 | 49.08 | 49.10 | 200 | -0.83% | -7.05% |
BROOKFIELD BUSIN. PA | 47.16 | -2.47% | -1.20 | 21457 | 48.35 | 47.06 | 48.47 | 200 | 47.10 | 47.24 | 1000 | -1.31% | 0.14% |
Brookfield Infrastr. | 67.14 | -0.24% | -0.16 | 85532 | 67.30 | 66.77 | 67.42 | 100 | 67.11 | 67.15 | 100 | -1.06% | 6.86% |
BROOKFIELD PROP.PART | 21.68 | -0.14% | -0.03 | 306882 | 21.55 | 21.50 | 21.90 | 1300 | 21.68 | 21.69 | 300 | -1.05% | 17.93% |
Brookfield Renewable | 61.20 | -2.39% | -1.50 | 118219 | 63.20 | 60.51 | 63.20 | 100 | 61.09 | 61.17 | 600 | 9.29% | 14.10% |
BRP | 87.30 | -0.09% | -0.08 | 135449 | 87.91 | 85.64 | 88.20 | 200 | 87.23 | 87.32 | 200 | -0.60% | 3.91% |
CAE | 29.92 | 0.00% | 0.00 | 931433 | 29.70 | 28.48 | 29.94 | 400 | 29.92 | 29.94 | 300 | -9.33% | -15.17% |
Cameco | 16.16 | 2.60% | 0.41 | 1621132 | 15.76 | 15.71 | 16.30 | 600 | 16.16 | 16.17 | 2700 | -4.43% | -7.62% |
Canada Goose Hldgs | 41.22 | 1.45% | 0.59 | 203385 | 40.51 | 40.34 | 42.25 | 100 | 41.20 | 41.24 | 200 | -5.38% | 7.37% |
Canadian Imperial Bk | 110.59 | -0.42% | -0.47 | 573748 | 110.12 | 109.71 | 110.99 | 100 | 110.58 | 110.60 | 300 | -2.30% | 2.15% |
Canadian National Ra | 137.97 | 1.45% | 1.97 | 443172 | 135.79 | 135.01 | 137.99 | 300 | 137.94 | 137.97 | 400 | -4.31% | -2.82% |
Canadian Natural Res | 30.89 | -0.23% | -0.07 | 1617618 | 30.81 | 30.35 | 31.09 | 700 | 30.88 | 30.89 | 100 | -1.78% | 1.21% |
Canadian Pacific Rai | 438.31 | 1.53% | 6.60 | 119723 | 431.46 | 430.00 | 438.79 | 100 | 438.36 | 438.59 | 100 | -4.96% | -2.22% |
Canadian Tire | 170.33 | -0.32% | -0.55 | 87985 | 171.01 | 169.28 | 171.94 | 200 | 170.28 | 170.38 | 300 | -3.75% | 2.12% |
Canadian Utilities | 32.31 | 0.62% | 0.20 | 287120 | 32.20 | 31.87 | 32.68 | 200 | 32.27 | 32.30 | 1000 | -0.09% | 3.28% |
Canadian Western Ban | 29.88 | 0.71% | 0.21 | 90308 | 29.50 | 29.42 | 29.93 | 100 | 29.87 | 29.89 | 200 | -3.98% | 3.67% |
CANFOR CORP. | 24.42 | 3.17% | 0.75 | 339903 | 23.66 | 23.54 | 24.64 | 100 | 24.41 | 24.46 | 100 | 4.04% | 3.00% |
Canopy Growth | 41.81 | -2.70% | -1.16 | 793099 | 42.40 | 41.37 | 43.26 | 500 | 41.81 | 41.85 | 100 | 1.13% | 37.20% |
Capital Power | 38.05 | 2.37% | 0.88 | 348473 | 37.37 | 37.25 | 38.34 | 400 | 38.04 | 38.06 | 600 | 2.94% | 6.26% |
Cargojet | 204.68 | -0.66% | -1.37 | 79682 | 206.09 | 203.29 | 207.65 | 100 | 204.60 | 204.89 | 200 | -1.65% | -4.09% |
Cascades | 15.42 | 1.11% | 0.17 | 188204 | 15.37 | 15.17 | 15.66 | 100 | 15.42 | 15.44 | 500 | 3.74% | 4.81% |
CCL Industries | 60.42 | -0.03% | -0.02 | 46550 | 60.25 | 59.89 | 60.69 | 1200 | 60.37 | 60.43 | 100 | -2.14% | 4.59% |
CDN APARTMENT PROP. | 51.21 | -0.10% | -0.05 | 168602 | 51.02 | 50.78 | 51.30 | 1300 | 51.21 | 51.22 | 400 | 1.93% | 2.54% |
Celestica | 10.88 | -3.29% | -0.37 | 87540 | 11.16 | 10.79 | 11.22 | 1000 | 10.87 | 10.88 | 200 | 4.26% | 9.54% |
Cenovus Energy | 7.50 | 0.33% | 0.03 | 4036146 | 7.44 | 7.29 | 7.50 | 28800 | 7.49 | 7.50 | 34300 | -4.60% | -3.61% |
Centerra Gold | 14.10 | 1.58% | 0.22 | 553813 | 14.06 | 13.87 | 14.21 | 600 | 14.10 | 14.11 | 100 | -3.28% | -5.83% |
CGI Inc. A | 100.14 | -0.39% | -0.39 | 132815 | 100.55 | 99.60 | 100.77 | 300 | 100.12 | 100.15 | 500 | 1.22% | -0.46% |
CHARTWELL RETIREM.RE | 11.31 | 0.35% | 0.04 | 207439 | 11.23 | 11.23 | 11.48 | 1100 | 11.30 | 11.31 | 500 | 3.58% | 0.71% |
CHOICE PROPERTIES RE | 12.81 | 0.08% | 0.01 | 298635 | 12.81 | 12.75 | 12.87 | 3800 | 12.81 | 12.82 | 1100 | 0.55% | -1.61% |
CI Financial Co. | 16.45 | -0.75% | -0.12 | 428019 | 16.58 | 16.26 | 16.58 | 1000 | 16.45 | 16.46 | 2000 | 0.42% | 5.07% |
Cogeco Cable | 108.13 | 2.20% | 2.33 | 71561 | 106.01 | 105.72 | 108.17 | 100 | 108.13 | 108.24 | 100 | 3.98% | 8.11% |
Colliers Internation | 118.55 | 0.76% | 0.89 | 14409 | 117.92 | 116.64 | 119.98 | 700 | 118.46 | 118.83 | 100 | 5.81% | 3.87% |
COMINAR REAL EST.INV | 8.15 | -1.45% | -0.12 | 163644 | 8.20 | 8.13 | 8.28 | 500 | 8.14 | 8.15 | 900 | 1.22% | 1.97% |
Constellation Softwa | 1622.00 | -0.13% | -2.05 | 31911 | 1635.07 | 1597.84 | 1647.17 | 200 | 1621.17 | 1625.33 | 100 | 1.27% | -1.75% |
Crescent Point Energ | 3.77 | -0.79% | -0.03 | 2060189 | 3.78 | 3.70 | 3.83 | 44700 | 3.76 | 3.77 | 79300 | 2.43% | 27.95% |
CROMBIE REIT TR.UTS | 14.59 | 0.90% | 0.13 | 200922 | 14.40 | 14.39 | 14.62 | 200 | 14.58 | 14.59 | 200 | -0.48% | 0.77% |
CRONOS GRP INC. | 12.73 | -6.05% | -0.82 | 868116 | 13.38 | 12.54 | 13.51 | 2300 | 12.72 | 12.73 | 200 | -2.80% | 53.28% |
CT REIT | 15.74 | 0.13% | 0.02 | 75120 | 15.74 | 15.67 | 15.86 | 200 | 15.73 | 15.74 | 300 | 2.08% | 0.32% |
Descartes Systems Gr | 79.51 | -0.01% | -0.01 | 67718 | 79.65 | 78.84 | 80.91 | 100 | 79.47 | 79.57 | 100 | 6.65% | 6.81% |
Dollarama | 52.48 | 1.76% | 0.91 | 428389 | 51.77 | 51.55 | 52.60 | 200 | 52.47 | 52.49 | 100 | 0.39% | -0.60% |
DREAM INDUSTR.R.E.I. | 12.77 | 0.00% | 0.00 | 559310 | 12.77 | 12.73 | 12.81 | 1500 | 12.76 | 12.77 | 1800 | 0.24% | -2.89% |
DREAM OFFICE R.E.I. | 20.57 | 0.15% | 0.03 | 73075 | 20.54 | 20.50 | 20.75 | 1400 | 20.57 | 20.60 | 400 | 3.48% | 3.74% |
Dundee Precious Meta | 8.69 | -0.57% | -0.05 | 234169 | 8.84 | 8.61 | 8.92 | 600 | 8.69 | 8.70 | 800 | 0.34% | -4.48% |
ECN CAPITAL CORP. | 7.03 | 1.74% | 0.12 | 414039 | 7.10 | 6.50 | 7.10 | 1700 | 7.03 | 7.04 | 1200 | 2.37% | 6.80% |
Eldorado Gold | 13.74 | -3.03% | -0.43 | 696627 | 14.22 | 13.68 | 14.32 | 1200 | 13.73 | 13.74 | 100 | -1.32% | -16.00% |
ELEMENT FLEET MGMT C | 12.58 | 2.28% | 0.28 | 791720 | 12.31 | 12.24 | 12.61 | 600 | 12.58 | 12.59 | 1200 | -1.60% | -8.07% |
Emera | 53.14 | -0.21% | -0.11 | 207824 | 53.21 | 52.95 | 53.61 | 100 | 53.14 | 53.16 | 400 | 0.24% | -1.57% |
Empire Co. | 36.53 | 1.33% | 0.48 | 203498 | 36.22 | 35.93 | 36.69 | 400 | 36.52 | 36.53 | 100 | 0.28% | 3.62% |
Enbridge | 44.09 | -0.17% | -0.07 | 1707859 | 44.17 | 43.61 | 44.20 | 1700 | 44.08 | 44.09 | 500 | -1.60% | 8.47% |
Endeavour Mining | 26.54 | 0.08% | 0.02 | 539224 | 28.00 | 26.43 | 28.01 | 400 | 26.53 | 26.56 | 100 | -3.18% | -10.47% |
Enerplus | 4.21 | -1.17% | -0.05 | 970562 | 4.26 | 4.10 | 4.26 | 12300 | 4.21 | 4.22 | 11400 | -8.19% | 7.04% |
ENGHOUSE SYSTEMS LTD | 63.34 | 0.28% | 0.18 | 49312 | 63.12 | 62.92 | 64.64 | 400 | 63.28 | 63.39 | 100 | -0.14% | 2.45% |
Equinox Gold | 12.79 | -0.62% | -0.08 | 351549 | 12.93 | 12.65 | 13.01 | 1300 | 12.78 | 12.79 | 300 | 0.55% | -2.28% |
EQUITABLE GROUP INC. | 109.57 | 1.59% | 1.72 | 11263 | 108.41 | 107.86 | 110.00 | 100 | 109.56 | 109.72 | 100 | -0.42% | 6.78% |
ERO COPPER CORP. | 19.76 | -4.22% | -0.87 | 286145 | 20.69 | 19.49 | 20.69 | 100 | 19.73 | 19.77 | 200 | -1.76% | 1.03% |
EXCHANGE INCOME CORP | 37.71 | -0.45% | -0.17 | 83374 | 37.75 | 36.81 | 37.86 | 100 | 37.66 | 37.71 | 700 | 0.45% | 3.38% |
Fairfax Financial | 469.24 | 3.92% | 17.71 | 71524 | 452.00 | 451.00 | 469.83 | 100 | 468.16 | 469.22 | 100 | -7.44% | 4.08% |
Finning Internationa | 28.99 | 0.73% | 0.21 | 105072 | 28.76 | 28.56 | 29.13 | 400 | 28.98 | 28.99 | 100 | -2.24% | 6.47% |
First Capital Realty | 14.81 | -0.34% | -0.05 | 222440 | 14.85 | 14.60 | 14.93 | 1400 | 14.81 | 14.82 | 400 | 2.20% | 9.67% |
First Majestic Silve | 17.93 | 0.73% | 0.13 | 2666033 | 17.95 | 17.63 | 18.98 | 2000 | 17.92 | 17.94 | 1700 | 18.12% | 4.22% |
First Quantum Minera | 22.70 | -3.57% | -0.84 | 1209514 | 23.40 | 22.25 | 23.68 | 100 | 22.68 | 22.70 | 600 | 2.39% | 3.02% |
FIRSTSERVICE | 176.76 | 2.06% | 3.57 | 10198 | 174.63 | 173.89 | 176.78 | 300 | 176.77 | 177.11 | 200 | -1.74% | -0.59% |
Fortis | 52.29 | 0.35% | 0.18 | 504357 | 52.11 | 51.83 | 52.63 | 500 | 52.28 | 52.30 | 500 | -0.04% | 0.21% |
Fortuna Silver Mines | 8.80 | -3.30% | -0.30 | 552740 | 9.24 | 8.67 | 9.27 | 300 | 8.79 | 8.80 | 2600 | -5.50% | -13.00% |
Franco-Nevada Co. | 156.68 | -0.25% | -0.39 | 144473 | 157.61 | 156.33 | 160.00 | 100 | 156.62 | 156.74 | 100 | 1.82% | -1.59% |
Genworth MI Canada | 43.68 | 0.32% | 0.14 | 80686 | 43.48 | 43.48 | 43.75 | 400 | 43.67 | 43.69 | 600 | 0.18% | 0.30% |
GFL Environmental | 39.44 | -0.60% | -0.24 | 123301 | 40.05 | 39.41 | 40.85 | 300 | 39.34 | 39.40 | 700 | 3.82% | 6.93% |
Gibson Energy | 20.22 | -0.98% | -0.20 | 227154 | 20.34 | 20.18 | 20.59 | 800 | 20.22 | 20.23 | 400 | -4.36% | -0.68% |
Gildan Activewear | 33.73 | 1.17% | 0.39 | 116850 | 33.27 | 32.97 | 33.89 | 100 | 33.71 | 33.75 | 100 | -3.39% | -6.32% |
GRANITE REAL ESTATE | 77.11 | 0.09% | 0.07 | 46082 | 77.08 | 76.89 | 77.86 | 300 | 77.09 | 77.13 | 200 | 2.42% | -1.10% |
GREAT CANADIAN GAMIN | 43.26 | 0.00% | 0.00 | 94409 | 43.21 | 43.10 | 43.61 | 800 | 43.25 | 43.27 | 100 | 0.02% | -0.51% |
Great-West Lifeco | 30.06 | -0.82% | -0.25 | 381064 | 30.31 | 29.92 | 30.41 | 300 | 30.06 | 30.07 | 700 | -3.32% | -0.13% |
H+R REAL EST.INV.UTS | 12.37 | -1.98% | -0.25 | 416987 | 12.52 | 12.33 | 12.62 | 1700 | 12.36 | 12.37 | 600 | -0.24% | -5.04% |
Home Capital Group | 30.30 | 1.07% | 0.32 | 81070 | 30.03 | 30.00 | 30.84 | 1400 | 30.26 | 30.33 | 200 | -0.83% | 0.94% |
HudBay Minerals | 7.94 | -7.57% | -0.65 | 1436720 | 8.57 | 7.84 | 8.57 | 200 | 7.94 | 7.95 | 4400 | 2.02% | -3.59% |
Husky Energy | 6.76 | - | - | - | - | - | - | 10100 | 6.75 | 6.88 | 600 | 6.12% | 7.30% |
Hydro One | 30.36 | 0.76% | 0.23 | 313150 | 30.13 | 29.94 | 30.57 | 600 | 30.34 | 30.36 | 1300 | 2.34% | 5.17% |
IA Financial Corp | 58.16 | -0.96% | -0.56 | 126737 | 58.52 | 57.63 | 58.72 | 100 | 58.13 | 58.18 | 300 | 0.62% | 6.42% |
Iamgold Co. | 4.32 | -1.93% | -0.09 | 609821 | 4.43 | 4.30 | 4.45 | 64000 | 4.31 | 4.32 | 24900 | 5.01% | -5.78% |
IGM Financial | 34.57 | -2.26% | -0.80 | 255651 | 35.10 | 34.24 | 35.15 | 700 | 34.55 | 34.57 | 100 | 0.74% | 2.49% |
Imperial Oil | 25.71 | 0.39% | 0.10 | 467652 | 25.45 | 25.03 | 25.75 | 1100 | 25.70 | 25.71 | 900 | -4.48% | 6.00% |
Innergex Renewable E | 31.17 | -0.67% | -0.21 | 301339 | 31.35 | 31.13 | 31.90 | 400 | 31.15 | 31.16 | 200 | 4.67% | 14.65% |
Intact Financial Co. | 145.10 | -0.10% | -0.14 | 106808 | 145.17 | 143.82 | 145.17 | 300 | 145.09 | 145.21 | 100 | 0.97% | -3.64% |
Inter Pipeline | 13.30 | 0.08% | 0.01 | 521441 | 13.15 | 12.97 | 13.34 | 600 | 13.30 | 13.31 | 400 | -1.70% | 11.96% |
INTERFOR CORP. | 24.45 | 1.71% | 0.41 | 312566 | 23.85 | 23.84 | 25.03 | 1900 | 24.43 | 24.48 | 100 | 7.42% | 1.14% |
Interrent Real Estat | 14.54 | -0.34% | -0.05 | 165800 | 14.59 | 14.45 | 14.65 | 100 | 14.54 | 14.55 | 2200 | 3.48% | 6.57% |
Intertape Polymer Gr | 23.44 | -0.59% | -0.14 | 177512 | 23.55 | 23.31 | 23.77 | 300 | 23.44 | 23.46 | 300 | -1.87% | -2.32% |
Ivanhoe Mines | 6.63 | -2.36% | -0.16 | 939746 | 6.81 | 6.59 | 6.84 | 4000 | 6.62 | 6.63 | 4600 | -2.02% | -1.02% |
JAMIESON WELLNESS IN | 36.36 | -0.38% | -0.14 | 68015 | 36.51 | 36.33 | 37.05 | 100 | 36.32 | 36.40 | 100 | -1.72% | 1.02% |
Keyera Co. | 24.95 | -1.11% | -0.28 | 330861 | 25.23 | 24.67 | 25.25 | 300 | 24.94 | 24.96 | 400 | -0.67% | 11.54% |
KILLAM PROPERTIES CO | 18.15 | 0.00% | 0.00 | 73102 | 18.12 | 18.03 | 18.25 | 100 | 18.15 | 18.16 | 400 | 2.72% | 6.08% |
Kinaxis | 185.21 | 1.98% | 3.60 | 75573 | 183.44 | 183.04 | 187.25 | 200 | 184.87 | 185.41 | 200 | 8.70% | 0.70% |
Kinross Gold Co. | 8.94 | -0.06% | -0.01 | 1666784 | 9.05 | 8.86 | 9.11 | 12400 | 8.93 | 8.94 | 4700 | 0.79% | -4.28% |
Kirkland Lake Gold | 50.35 | -1.47% | -0.75 | 455343 | 51.52 | 50.15 | 51.80 | 300 | 50.34 | 50.36 | 100 | 2.10% | -2.85% |
Labrador Iron Ore Ro | 32.46 | -0.92% | -0.30 | 121804 | 33.09 | 32.29 | 33.09 | 1300 | 32.45 | 32.51 | 200 | 0.21% | 0.46% |
Laurentian Bank of C | 31.36 | -0.16% | -0.05 | 70431 | 31.27 | 31.20 | 31.67 | 100 | 31.35 | 31.38 | 100 | -3.83% | 0.67% |
Lightspeed POS | 87.03 | -0.97% | -0.85 | 352864 | 87.70 | 86.30 | 90.06 | 100 | 86.98 | 87.15 | 600 | -1.63% | -2.18% |
Linamar | 72.60 | -1.14% | -0.84 | 66547 | 72.98 | 71.12 | 73.11 | 100 | 72.49 | 72.64 | 200 | 1.17% | 8.93% |
Loblaw Companies | 64.01 | 1.04% | 0.66 | 234479 | 63.35 | 63.11 | 64.15 | 100 | 64.00 | 64.02 | 200 | -1.35% | 0.86% |
Lundin Gold | 10.09 | 0.20% | 0.02 | 1422699 | 10.10 | 9.95 | 10.25 | 300 | 10.09 | 10.11 | 200 | 1.10% | -7.87% |
Lundin Mining Co. | 11.90 | -3.41% | -0.42 | 948546 | 12.30 | 11.83 | 12.30 | 900 | 11.89 | 11.90 | 1500 | 7.60% | 9.03% |
Mag Silver | 22.92 | -2.05% | -0.48 | 155098 | 23.53 | 22.60 | 23.80 | 100 | 22.90 | 22.94 | 100 | -0.55% | -10.21% |
Magna International | 95.48 | -1.35% | -1.31 | 471170 | 97.34 | 93.22 | 97.34 | 100 | 95.46 | 95.49 | 400 | 4.22% | 7.41% |
Manulife Financial | 23.72 | -1.78% | -0.43 | 1944859 | 23.95 | 23.64 | 23.97 | 1500 | 23.72 | 23.73 | 4600 | -0.12% | 6.62% |
Maple Leaf Foods | 25.56 | -1.16% | -0.30 | 194677 | 25.88 | 25.55 | 26.00 | 600 | 25.55 | 25.57 | 200 | -0.81% | -8.36% |
Martinrea Internatio | 14.59 | -1.75% | -0.26 | 97405 | 14.81 | 14.40 | 14.81 | 200 | 14.58 | 14.60 | 100 | -0.07% | -0.07% |
MEG Energy | 4.92 | -0.51% | -0.03 | 2932134 | 4.95 | 4.83 | 4.99 | 3000 | 4.92 | 4.93 | 6900 | 6.68% | 11.24% |
Methanex Co. | 44.60 | -3.73% | -1.73 | 206340 | 46.00 | 44.33 | 46.04 | 100 | 44.55 | 44.62 | 100 | -11.18% | -20.79% |
Metro | 56.91 | -0.27% | -0.15 | 510087 | 57.00 | 56.56 | 57.22 | 300 | 56.90 | 56.91 | 200 | -2.08% | 0.46% |
MORNEAU SHEPELL | 31.29 | 0.84% | 0.26 | 55034 | 31.00 | 31.00 | 31.41 | 100 | 31.23 | 31.29 | 300 | -0.99% | 0.00% |
Mullen Group | 10.89 | 1.11% | 0.12 | 71790 | 10.83 | 10.81 | 11.01 | 700 | 10.89 | 10.91 | 900 | -5.53% | -1.19% |
National Bank of Can | 73.27 | -0.38% | -0.28 | 406635 | 73.21 | 73.09 | 74.03 | 100 | 73.27 | 73.28 | 200 | 0.45% | 2.67% |
New Gold | 2.46 | 1.23% | 0.03 | 1304301 | 2.45 | 2.35 | 2.48 | 12100 | 2.45 | 2.46 | 54700 | -1.62% | -13.21% |
NFI Group | 31.77 | 4.82% | 1.46 | 230532 | 30.34 | 30.31 | 31.83 | 100 | 31.75 | 31.81 | 100 | -3.41% | 25.82% |
Norbord | 55.48 | 1.00% | 0.55 | 154092 | 54.78 | 54.58 | 56.73 | 200 | 55.58 | 55.63 | 100 | 7.98% | -0.05% |
NORTH WEST CO. (VV,+ | 32.76 | 2.34% | 0.75 | 147101 | 32.36 | 32.09 | 32.86 | 100 | 32.73 | 32.78 | 100 | -0.81% | -1.33% |
Northland Power | 49.08 | -1.33% | -0.66 | 316714 | 49.99 | 49.08 | 50.27 | 300 | 49.05 | 49.09 | 900 | 6.85% | 8.91% |
Northview Apartment | 36.23 | - | - | - | - | - | - | 2000 | 36.21 | 36.24 | 400 | 0.36% | 22.23% |
NORTHWEST HEALTHC. P | 13.22 | 0.53% | 0.07 | 205258 | 13.13 | 13.10 | 13.29 | 600 | 13.21 | 13.22 | 500 | 2.41% | 4.37% |
NovaGold Resources | 11.47 | -0.61% | -0.07 | 137939 | 11.60 | 11.30 | 11.64 | 100 | 11.48 | 11.49 | 200 | 1.58% | -6.33% |
Nutrien | 67.00 | -0.09% | -0.06 | 312103 | 66.71 | 65.90 | 67.24 | 300 | 66.99 | 67.02 | 200 | -1.77% | 9.50% |
OceanaGold Co. | 2.35 | 0.43% | 0.01 | 1056550 | 2.35 | 2.33 | 2.38 | 14000 | 2.35 | 2.36 | 29000 | 3.08% | -4.88% |
Onex Co. | 69.70 | 0.22% | 0.15 | 42956 | 69.55 | 68.90 | 69.89 | 100 | 69.66 | 69.73 | 100 | -3.32% | -4.80% |
Open Text Co. | 59.20 | -0.65% | -0.39 | 130679 | 59.63 | 58.80 | 59.72 | 100 | 59.19 | 59.22 | 200 | 1.27% | 3.03% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Osisko Mining | 3.04 | -2.88% | -0.09 | 703862 | 3.15 | 3.00 | 3.17 | 600 | 3.04 | 3.05 | 8700 | -3.69% | -15.41% |
Pan American Silver | 37.97 | -1.17% | -0.45 | 225623 | 38.85 | 37.75 | 38.98 | 100 | 37.96 | 37.98 | 100 | 2.84% | -12.48% |
Parex Resources | 20.49 | -0.97% | -0.20 | 178254 | 20.53 | 20.29 | 20.73 | 300 | 20.48 | 20.49 | 400 | 2.38% | 18.09% |
Parkland | 40.12 | 1.24% | 0.49 | 210468 | 39.60 | 39.21 | 40.18 | 200 | 40.13 | 40.19 | 400 | -4.30% | -1.88% |
Pembina Pipeline | 34.78 | -1.56% | -0.55 | 1307588 | 35.10 | 34.56 | 35.15 | 1200 | 34.77 | 34.78 | 400 | 1.29% | 17.38% |
Power Corporation of | 30.67 | -0.71% | -0.22 | 440504 | 30.75 | 30.48 | 30.82 | 500 | 30.67 | 30.68 | 600 | -1.44% | 5.68% |
PrairieSky Royalty | 10.68 | 0.85% | 0.09 | 315187 | 10.51 | 10.30 | 10.86 | 2600 | 10.67 | 10.68 | 1500 | -2.84% | 4.96% |
PREMIUM BRANDS HLDGS | 102.21 | 0.82% | 0.83 | 16751 | 101.31 | 100.11 | 102.28 | 100 | 102.21 | 102.33 | 100 | -0.21% | 0.65% |
Pretium Resources | 13.17 | -1.64% | -0.22 | 237010 | 13.47 | 13.12 | 13.58 | 600 | 13.17 | 13.18 | 100 | 0.00% | -8.22% |
Primo Water | 20.37 | -0.63% | -0.13 | 43091 | 20.29 | 20.12 | 20.72 | 300 | 20.35 | 20.37 | 200 | -1.25% | 2.71% |
Quebecor | 30.76 | 0.75% | 0.23 | 310371 | 30.64 | 30.50 | 30.90 | 1000 | 30.76 | 30.78 | 1100 | -0.62% | -6.81% |
REAL MATTERS INC O.N | 19.00 | 1.33% | 0.25 | 419213 | 18.88 | 18.57 | 19.05 | 100 | 18.99 | 19.00 | 200 | 3.59% | -2.39% |
RESTAURANT BRANDS IN | 75.55 | -1.16% | -0.89 | 232860 | 76.40 | 74.90 | 76.40 | 700 | 75.52 | 75.56 | 200 | -4.53% | -1.79% |
RICHELIEU HARDWARE | 38.99 | 1.14% | 0.44 | 94341 | 38.39 | 38.39 | 39.78 | 600 | 38.99 | 39.04 | 200 | 11.58% | 16.68% |
Riocan Real Estate I | 17.46 | -0.51% | -0.09 | 886792 | 17.46 | 17.28 | 17.63 | 100 | 17.46 | 17.47 | 1600 | -0.11% | 4.78% |
Ritchie Brothers Auc | 81.06 | 1.03% | 0.83 | 84988 | 80.54 | 79.86 | 81.55 | 200 | 81.06 | 81.15 | 400 | 4.25% | -9.32% |
Rogers Communication | 62.32 | 1.32% | 0.81 | 355620 | 61.54 | 61.30 | 62.42 | 100 | 62.31 | 62.33 | 600 | 1.48% | 3.80% |
Royal Bank of Canada | 105.58 | -0.66% | -0.70 | 2935592 | 106.30 | 105.36 | 106.69 | 300 | 105.57 | 105.58 | 100 | -0.96% | 2.65% |
Russel Metals | 23.50 | 0.86% | 0.20 | 179639 | 23.18 | 23.00 | 23.53 | 300 | 23.50 | 23.52 | 200 | -1.73% | 2.51% |
Sandstorm Gold | 8.34 | -0.95% | -0.08 | 118245 | 8.47 | 8.28 | 8.54 | 9100 | 8.34 | 8.35 | 100 | -0.47% | -7.68% |
Saputo | 36.02 | 0.45% | 0.16 | 101345 | 35.83 | 35.60 | 36.17 | 100 | 36.00 | 36.03 | 300 | -0.94% | 0.65% |
Seabridge Gold | 24.53 | -3.08% | -0.78 | 57790 | 25.40 | 24.50 | 25.56 | 200 | 24.57 | 24.62 | 100 | 0.44% | -5.49% |
SEVEN GENERATIONS EN | 6.50 | -2.40% | -0.16 | 614138 | 6.61 | 6.44 | 6.65 | 2100 | 6.49 | 6.50 | 200 | -4.72% | 0.76% |
Shaw Communications | 22.25 | -0.09% | -0.02 | 591907 | 22.31 | 22.15 | 22.31 | 900 | 22.25 | 22.26 | 4000 | -1.02% | -0.31% |
SHOPIFY A SUB.VTG | 1531.92 | 0.62% | 9.38 | 141413 | 1531.14 | 1490.00 | 1586.47 | 100 | 1529.85 | 1532.73 | 100 | 2.12% | 5.93% |
SIENNA SENIOR LIV. | 13.56 | 0.74% | 0.10 | 214446 | 13.40 | 13.30 | 13.68 | 400 | 13.56 | 13.57 | 200 | 3.22% | -4.81% |
Silvercorp Metals | 7.53 | -1.31% | -0.10 | 237930 | 7.69 | 7.48 | 7.74 | 2900 | 7.52 | 7.53 | 100 | 5.39% | -10.34% |
SilverCrest Metals | 11.46 | -2.80% | -0.33 | 245102 | 11.80 | 11.32 | 11.86 | 300 | 11.45 | 11.47 | 200 | 0.34% | -16.91% |
SLEEP COUN.CANA.HLDG | 27.83 | 1.57% | 0.43 | 40099 | 27.40 | 27.38 | 27.95 | 100 | 27.74 | 27.84 | 100 | 0.70% | 3.51% |
SMARTCENTRES REIT V. | 24.20 | -0.17% | -0.04 | 408027 | 24.07 | 24.05 | 24.44 | 100 | 24.19 | 24.20 | 500 | 2.76% | 5.03% |
SNC-Lavalin Group | 22.60 | -1.57% | -0.36 | 358506 | 22.82 | 22.43 | 22.93 | 5900 | 22.60 | 22.62 | 800 | -2.05% | 5.66% |
SPIN MASTER | 28.44 | -1.01% | -0.29 | 113796 | 28.31 | 28.00 | 28.65 | 300 | 28.38 | 28.42 | 200 | 6.80% | -0.97% |
Sprott | 37.01 | -0.83% | -0.31 | 79741 | 37.18 | 36.19 | 37.18 | 100 | 36.96 | 37.13 | 200 | 1.00% | 0.97% |
SSR Mining | 21.90 | -1.57% | -0.35 | 352248 | 22.53 | 21.81 | 22.53 | 700 | 21.89 | 21.91 | 400 | 2.49% | -12.95% |
Stantec | 43.97 | 0.87% | 0.38 | 68092 | 43.50 | 43.33 | 43.99 | 100 | 43.96 | 43.97 | 100 | -1.93% | 5.60% |
Stella-Jones | 46.69 | 0.76% | 0.35 | 60198 | 46.42 | 46.25 | 46.86 | 1200 | 46.66 | 46.70 | 200 | 0.32% | 0.13% |
SUMMIT INDUSTR.INC.R | 13.61 | -0.22% | -0.03 | 177923 | 13.58 | 13.51 | 13.73 | 200 | 13.61 | 13.62 | 2100 | 2.56% | -0.07% |
Sun Life Financial | 60.21 | -0.86% | -0.52 | 275423 | 60.38 | 60.04 | 60.59 | 700 | 60.19 | 60.21 | 200 | 2.05% | 7.30% |
Suncor Energy | 22.33 | -0.89% | -0.20 | 3849896 | 22.27 | 21.96 | 22.45 | 2000 | 22.32 | 22.33 | 1300 | -3.55% | 5.53% |
Superior Plus Corp | 12.42 | -0.24% | -0.03 | 288341 | 12.43 | 12.37 | 12.57 | 1900 | 12.41 | 12.42 | 1500 | -4.38% | 2.22% |
TC Energy | 55.94 | -0.80% | -0.45 | 978282 | 56.38 | 55.69 | 56.57 | 600 | 55.94 | 55.96 | 500 | -0.32% | 8.97% |
Teck Resources | 25.00 | -4.10% | -1.07 | 1442517 | 25.99 | 24.89 | 26.13 | 1700 | 24.99 | 25.00 | 2700 | 4.41% | 12.86% |
Telus Corp | 26.88 | 1.65% | 0.43 | 1307712 | 26.56 | 26.33 | 26.90 | 3600 | 26.87 | 26.88 | 700 | -0.34% | 4.88% |
Teranga Gold | 12.37 | -0.40% | -0.05 | 299903 | 12.76 | 12.34 | 12.89 | 300 | 12.37 | 12.38 | 2500 | -0.96% | -9.08% |
TFI International | 83.40 | 28.13% | 18.31 | 1331322 | 68.11 | 68.11 | 84.49 | 300 | 83.40 | 83.48 | 100 | -1.44% | -0.67% |
Thomson Reuters | 105.44 | 1.66% | 1.72 | 164301 | 104.05 | 103.65 | 105.44 | 300 | 105.44 | 105.49 | 100 | 1.52% | -0.44% |
TMX Group | 124.22 | 0.47% | 0.58 | 38822 | 123.98 | 123.00 | 124.23 | 300 | 124.13 | 124.22 | 200 | 0.38% | -2.75% |
Torex Gold Resources | 17.33 | -0.57% | -0.10 | 212855 | 17.49 | 17.09 | 17.66 | 400 | 17.31 | 17.34 | 100 | 1.34% | -8.70% |
Toromont Industries | 89.02 | 0.24% | 0.21 | 45772 | 88.83 | 88.31 | 89.44 | 500 | 88.98 | 89.06 | 400 | 1.08% | -0.44% |
Toronto-Dominion Ban | 73.13 | -0.61% | -0.45 | 1625093 | 73.07 | 72.75 | 73.61 | 100 | 73.12 | 73.13 | 700 | -2.44% | 2.31% |
Tourmaline Oil | 19.77 | 0.87% | 0.17 | 598481 | 19.68 | 19.18 | 20.05 | 400 | 19.77 | 19.78 | 3000 | -6.89% | 14.22% |
TransAlta | 11.33 | 0.35% | 0.04 | 514848 | 11.28 | 11.23 | 11.57 | 200 | 11.33 | 11.34 | 10700 | 3.20% | 16.75% |
TransAlta Renewables | 22.30 | -1.20% | -0.27 | 466288 | 22.46 | 22.24 | 22.84 | 100 | 22.30 | 22.31 | 1900 | 3.82% | 3.72% |
Transcontinental A | 20.56 | -1.39% | -0.29 | 218720 | 20.91 | 20.35 | 20.91 | 100 | 20.55 | 20.56 | 200 | -3.78% | 1.66% |
TRICON RESIDENTIAL I | 11.90 | 0.68% | 0.08 | 307111 | 11.82 | 11.80 | 11.97 | 1400 | 11.89 | 11.90 | 900 | 4.42% | 3.41% |
Trillium Therapeutic | 16.37 | -0.37% | -0.06 | 125516 | 16.50 | 16.01 | 16.86 | 400 | 16.36 | 16.41 | 200 | -11.33% | -12.28% |
Vermilion Energy | 6.41 | -5.32% | -0.36 | 2084780 | 6.70 | 6.31 | 6.81 | 7100 | 6.40 | 6.41 | 27400 | -0.15% | 19.19% |
Waste Connections | 129.98 | -0.80% | -1.05 | 133377 | 131.30 | 129.13 | 131.30 | 100 | 129.95 | 130.01 | 100 | 1.10% | 0.39% |
Wesdome Gold Mines | 9.05 | -2.06% | -0.19 | 198482 | 9.38 | 9.01 | 9.40 | 1000 | 9.05 | 9.06 | 100 | -0.11% | -12.99% |
West Fraser Timber | 82.49 | 1.53% | 1.24 | 383739 | 81.13 | 81.13 | 84.28 | 600 | 82.49 | 82.57 | 100 | 6.89% | -0.65% |
Weston, George | 93.86 | 0.64% | 0.60 | 40751 | 93.60 | 93.16 | 94.25 | 100 | 93.82 | 93.90 | 200 | -4.33% | -1.91% |
WESTSHORE TERMINALS | 17.44 | 0.58% | 0.10 | 137963 | 17.31 | 17.27 | 17.66 | 100 | 17.43 | 17.45 | 700 | 5.03% | 11.23% |
Wheaton Precious Met | 51.15 | -0.62% | -0.32 | 327440 | 51.92 | 50.97 | 52.31 | 100 | 51.16 | 51.18 | 100 | 1.42% | -3.18% |
Whitecap Resources | 4.93 | 0.20% | 0.01 | 1698379 | 4.94 | 4.79 | 4.96 | 4800 | 4.92 | 4.93 | 7800 | -4.65% | 1.23% |
Winpak | 41.98 | 0.31% | 0.13 | 13948 | 41.75 | 41.75 | 42.10 | 500 | 41.90 | 42.07 | 100 | -1.32% | -2.27% |
WSP Global | 118.78 | 0.52% | 0.61 | 45826 | 118.17 | 117.59 | 119.23 | 100 | 118.76 | 118.91 | 100 | -3.96% | -2.01% |
Yamana Gold | 6.54 | -0.98% | -0.07 | 1079755 | 6.61 | 6.51 | 6.69 | 12700 | 6.53 | 6.54 | 35500 | 2.48% | -9.22% |