Finanz und Wirtschaft

22.09.2017 08:12:10 Autoupdate

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