15.11.2019 18:22:05
S+P/TSX COMPOSITE
17026.68
CAD
54.5000
0.32%
15.11.2019 18:07
 
Chart
Kursdaten
Kurs 17026.68 Eröffnung 16982.66
Diff. absolut 54.50 Tages-Hoch 17035.96
Diff. % 0.32 % Tages-Tief 16977.96
Volumen 86639513 Umsatz 1472967317058
Schlusskurs vom 14.11.2019 16972.18 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 15.11.2019 / 18:07
Währung CAD Aktualisierungsstand 15.11.2019 / 18:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.50% 16987.3 14112.8
1 Woche 0.99% 16987.3 16795.7
1 Monat 3.39% 16987.3 16309.2
3 Monate 5.77% 16987.3 15964.4
6 Monate 4.22% 16987.3 15960.9
1 Jahr 12.15% 16987.3 13776.9
3 Jahre 16.26% 16987.3 13776.9
5.48
13
SMI
18.5
21.4
SMI
-11.66
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.48,"chartHeight":15.10569109575,"year":2017,"ID_NOTATION":"9246240"},"2018":{"performance":-11.66,"chartHeight":18.550953451444,"year":2018,"ID_NOTATION":"9246240"},"2019":{"performance":18.5,"chartHeight":20.657219988811,"year":2019,"ID_NOTATION":"9246240"}}
{"2017":{"performance":13,"chartHeight":19.047329806003,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.1503699311,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":21.4,"chartHeight":21.321670986032,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.137176712844,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.514018410921,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.9,"chartHeight":21.630789451373,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.918418066062,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.496466557634,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.1,"chartHeight":20.802856958035,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.506780944821,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.326431078935,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.43,"chartHeight":20.115777546003,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.064845775089,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.565036967838,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.83,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.11.2019 18:22:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aecon Group 18.85 0.43% 0.08 75435 18.79 18.68 18.87 500 18.84 18.86 500 -1.52% 6.59%
AG Growth Internatio 46.14 -2.47% -1.17 50385 47.35 45.69 47.35 200 46.11 46.15 300 5.09% 1.09%
Agnico Eagle Mines 78.46 -0.03% -0.02 122679 77.99 77.65 79.14 200 78.45 78.48 100 1.88% 42.43%
Air Canada 48.92 -0.77% -0.38 392277 49.34 48.86 49.83 300 48.91 48.92 200 4.16% 89.91%
Alacer Gold 6.49 -3.13% -0.21 320914 6.67 6.46 6.67 2600 6.49 6.50 2800 2.92% 165.87%
Alamos Gold 7.14 0.14% 0.01 176025 7.08 7.05 7.17 5500 7.13 7.14 2700 1.57% 45.21%
Alaris Royalty 21.97 -0.23% -0.05 38422 22.00 21.83 22.10 500 21.96 21.99 400 2.80% 29.61%
Algonquin Power & Ut 18.28 0.11% 0.02 569745 18.33 18.20 18.39 6200 18.27 18.28 2100 2.87% 32.99%
Alimentation Couche- 41.06 0.64% 0.26 414332 40.94 40.76 41.16 700 41.05 41.07 300 1.77% 20.16%
ALLIED PROP.REAL EST 53.71 -0.30% -0.16 61172 53.90 53.68 54.01 200 53.72 53.76 100 0.37% 21.55%
AltaGas 20.14 0.00% 0.00 195352 20.18 20.06 20.31 900 20.14 20.15 600 1.46% 44.89%
ALTUS GROUP LTD 35.58 0.40% 0.14 16840 35.62 35.20 35.70 100 35.56 35.60 100 -3.72% 49.73%
APHRIA INC. 5.78 -0.86% -0.05 941836 5.64 5.58 5.87 1400 5.77 5.78 1700 -8.48% -25.73%
ARC Resources 6.60 2.01% 0.13 745130 6.50 6.49 6.63 4400 6.59 6.60 4300 0.00% -20.12%
ARITZIA INC.SUB.VTG. 19.41 -0.10% -0.02 84740 19.50 19.24 19.55 100 19.40 19.43 200 0.41% 18.48%
ARTIS REAL EST.INV.T 11.74 -0.09% -0.01 62158 11.74 11.70 11.79 8100 11.74 11.75 100 0.43% 27.16%
ATCO 50.02 0.23% 0.12 33418 50.00 49.72 50.11 200 50.00 50.03 100 0.02% 29.24%
ATS Automation Tooli 20.05 -0.25% -0.05 75419 20.13 19.89 20.19 100 20.02 20.04 100 -3.13% 39.68%
Aurora Cannabis 3.98 -9.13% -0.40 12836170 3.63 3.59 4.19 32200 3.97 3.98 25400 -7.01% -35.40%
B2Gold Co. 4.70 0.43% 0.02 939478 4.62 4.62 4.71 118800 4.69 4.70 54900 3.08% 17.29%
BADGER DAYLIGHTING L 34.73 0.81% 0.28 72816 34.60 34.10 34.80 100 34.70 34.74 100 5.80% 6.82%
Ballard Power System 9.12 4.71% 0.41 579020 8.95 8.89 9.22 300 9.12 9.13 1000 14.61% 165.55%
Bank of Montreal 101.58 0.62% 0.63 426321 101.03 100.66 101.63 300 101.57 101.59 500 0.43% 13.19%
Bank of Nova Scotia 76.13 0.04% 0.03 802754 76.14 75.94 76.19 1100 76.12 76.13 1000 -0.42% 11.83%
Barrick Gold Co. 21.96 -0.54% -0.12 937828 21.96 21.83 22.12 17200 21.95 21.96 200 2.41% 19.80%
Bausch Health Compan 37.54 2.07% 0.76 323602 36.88 36.87 37.62 100 37.53 37.55 1700 7.36% 45.66%
Baytex Energy 1.66 2.16% 0.04 1581054 1.62 1.60 1.67 195600 1.65 1.66 66400 -6.36% -32.78%
BCE 64.09 -0.08% -0.05 847748 64.17 63.97 64.27 100 64.09 64.10 400 1.31% 18.93%
BlackBerry 7.16 0.42% 0.03 445506 7.13 7.09 7.18 11300 7.15 7.16 11900 -2.33% -26.57%
BOARDWALK REAL EST. 46.83 4.44% 1.99 213776 46.50 46.48 47.93 200 46.81 46.85 100 2.89% 18.59%
Bombardier 2.06 1.48% 0.03 1164106 2.03 2.02 2.06 29700 2.05 2.06 440300 2.01% 0.00%
Boralex 23.68 0.00% 0.00 61009 23.71 23.50 23.84 800 23.67 23.68 300 7.44% 40.62%
BOYD GROUP INC.FD TR 192.98 0.41% 0.78 12623 192.27 191.31 193.29 100 192.86 193.13 100 -0.97% 70.16%
Brookfield Asset Mgm 75.54 -1.35% -1.03 625941 76.48 75.52 76.72 100 75.54 75.55 900 2.78% 46.35%
BROOKFIELD BUSIN. PA 54.27 1.29% 0.69 54502 53.61 53.61 54.29 1000 54.13 54.26 200 -0.41% 28.86%
Brookfield Infrastr. 68.13 0.13% 0.09 102780 68.13 67.75 68.21 800 68.13 68.17 300 2.95% 44.31%
BROOKFIELD PROP.PART 25.72 1.54% 0.39 243900 25.40 25.37 25.75 900 25.71 25.72 200 2.38% 15.03%
Brookfield Renewable 59.06 0.24% 0.14 87828 58.91 58.91 59.47 100 59.03 59.05 100 3.95% 66.68%
BRP 62.24 0.96% 0.59 34334 62.05 61.69 62.29 100 62.22 62.25 300 1.99% 74.45%
CAE 35.80 -0.56% -0.20 143501 36.05 35.77 36.09 100 35.79 35.80 600 7.11% 43.48%
Cameco Co. 12.60 1.45% 0.18 150358 12.44 12.44 12.64 100 12.60 12.61 5500 -2.13% -19.77%
Canada Goose Hldgs 47.24 -0.15% -0.07 294661 47.50 46.67 48.00 100 47.21 47.25 400 -6.56% -20.73%
Canadian Imperial Bk 115.34 0.72% 0.82 509181 114.60 114.12 115.44 400 115.34 115.35 500 -0.40% 12.63%
Canadian National Ra 123.64 0.11% 0.14 215485 123.56 123.39 123.92 200 123.64 123.66 300 -1.20% 22.14%
Canadian Natural Res 37.43 1.99% 0.73 1062302 36.79 36.76 37.66 200 37.43 37.44 700 -0.76% 11.41%
Canadian Pacific Rai 316.66 -0.00% -0.01 44808 317.43 316.08 317.48 100 316.61 316.74 300 1.51% 30.73%
Canadian Tire 157.05 1.28% 1.98 59463 155.14 154.84 157.30 100 157.03 157.11 100 2.89% 8.64%
Canadian Utilities 39.72 0.33% 0.13 94808 39.63 39.59 39.84 200 39.71 39.73 100 0.58% 26.40%
Canadian Western Ban 35.21 0.69% 0.24 67777 34.95 34.93 35.23 400 35.20 35.22 400 -0.96% 34.29%
CANFOR CORP. 15.95 -0.19% -0.03 212202 15.95 15.94 15.97 1000 15.95 15.96 6000 0.38% -3.33%
Canopy Growth 20.52 -2.10% -0.44 1143391 20.08 20.08 20.99 600 20.52 20.54 900 -16.59% -42.75%
Capital Power 32.30 -0.25% -0.08 117821 32.46 31.97 32.47 200 32.31 32.32 300 2.60% 21.78%
Cargojet 97.47 0.60% 0.58 12954 96.89 96.82 97.64 100 97.34 97.57 600 -6.93% 36.87%
Cascades 12.57 -1.95% -0.25 65510 12.85 12.55 12.94 900 12.57 12.58 100 -3.83% 25.32%
CCL Industries 56.92 2.91% 1.61 93108 55.42 55.42 56.97 100 56.90 56.95 100 -2.71% 10.49%
CDN APARTMENT PROP. 54.43 0.09% 0.05 156030 54.49 54.03 54.55 200 54.42 54.44 100 -0.28% 22.75%
Celestica 10.44 1.06% 0.11 37516 10.36 10.35 10.50 500 10.44 10.45 700 -0.48% -13.63%
Cenovus Energy 12.29 2.59% 0.31 671481 12.06 12.05 12.38 6500 12.29 12.30 1600 -1.16% 24.79%
Centerra Gold 10.89 -1.27% -0.14 161349 10.98 10.88 11.04 400 10.88 10.89 600 2.41% 88.23%
CGI Group 107.35 0.19% 0.20 171075 107.31 106.80 107.63 500 107.33 107.35 200 2.14% 28.32%
CHARTWELL RETIREM.RE 14.59 1.11% 0.16 110583 14.43 14.40 14.60 500 14.58 14.60 900 0.35% 5.56%
CHEMTRADE LOGIST.I.T 11.42 1.78% 0.20 91247 11.45 11.31 11.45 300 11.41 11.43 2300 1.91% 7.06%
CHOICE PROPERTIES RE 13.62 0.81% 0.11 179030 13.50 13.47 13.63 400 13.62 13.63 1400 -0.73% 17.27%
CHORUS AVIAT.(VOT.+V 8.30 1.22% 0.10 372774 8.22 8.21 8.30 100 8.29 8.30 12100 1.23% 45.39%
CI Financial Co. 20.91 -0.29% -0.06 90651 21.02 20.86 21.03 2800 20.90 20.91 2500 3.05% 21.35%
Cineplex 24.44 0.49% 0.12 214760 24.38 23.76 24.45 100 24.45 24.47 100 7.90% -4.40%
Cogeco Cable 116.88 0.74% 0.86 49352 116.12 116.08 117.22 200 116.81 116.88 100 5.62% 76.38%
COLLIERS INTL GRP IN 93.34 -0.44% -0.41 22602 93.91 91.68 94.50 100 93.26 93.44 200 2.54% 24.52%
COMINAR REAL EST.INV 14.11 -0.42% -0.06 139606 14.15 14.04 14.21 300 14.11 14.12 900 5.98% 26.52%
Constellation Softwa 1334.32 0.49% 6.50 7906 1330.91 1328.51 1342.95 100 1333.35 1335.50 200 6.91% 51.95%
Cott Co. 17.07 -0.06% -0.01 32715 17.08 16.95 17.19 400 17.06 17.07 200 2.52% -10.15%
Crescent Point Energ 5.38 2.67% 0.14 3026739 5.40 5.30 5.47 19300 5.37 5.38 4000 -0.38% 26.57%
CROMBIE REIT TR.UTS 15.82 -0.19% -0.03 34632 15.87 15.78 15.87 500 15.81 15.82 100 0.63% 26.60%
CRONOS GRP INC. 8.44 -6.53% -0.59 880992 8.76 8.43 8.98 400 8.43 8.44 700 -13.67% -37.20%
Descartes Systems Gr 53.66 0.29% 0.15 14478 53.70 53.31 53.92 100 53.63 53.67 100 3.88% 48.52%
Detour Gold Co. 21.53 11.67% 2.25 1352313 19.85 19.80 22.01 400 21.52 21.54 300 3.82% 67.22%
Dollarama 47.41 0.75% 0.35 126024 47.14 46.91 47.48 400 47.40 47.41 300 1.03% 44.90%
DREAM GL.REAL EST.I. 16.73 -0.06% -0.01 103641 16.73 16.73 16.74 19400 16.73 16.74 65700 0.24% 40.67%
DREAM INDUSTR.R.E.I. 13.74 -0.07% -0.01 84182 13.77 13.69 13.79 2100 13.73 13.74 400 2.54% 44.43%
DREAM OFFICE R.E.I. 29.51 0.03% 0.01 31579 29.44 29.43 29.60 300 29.55 29.56 100 0.17% 32.35%
ECN CAPITAL CORP. 4.37 -2.24% -0.10 61478 4.46 4.36 4.46 7000 4.36 4.37 1200 -3.04% 29.57%
Eldorado Gold 10.23 -2.29% -0.24 424669 10.37 10.07 10.40 500 10.23 10.24 2400 4.18% 161.75%
ELEMENT FLEET MGMT C 11.55 0.09% 0.01 128948 11.54 11.53 11.55 3300 11.54 11.55 900 -0.09% 67.00%
Emera 53.61 -0.19% -0.10 209087 53.82 53.53 53.85 500 53.60 53.61 1100 1.26% 22.88%
Empire Co. 34.47 0.91% 0.31 118346 34.24 34.24 34.56 700 34.46 34.48 400 -1.47% 18.49%
Enbridge 50.39 0.78% 0.39 5696100 50.01 49.82 50.40 500 50.39 50.40 900 3.09% 17.90%
EnCana Co. 5.87 2.09% 0.12 2139210 5.76 5.75 5.89 12700 5.86 5.87 49500 -6.66% -27.03%
Endeavour Mining 24.84 -0.60% -0.15 33868 24.85 24.70 25.04 400 24.84 24.87 100 4.96% 11.86%
Enerflex 11.96 -0.33% -0.04 85886 12.05 11.94 12.14 300 11.95 11.96 400 5.26% -24.91%
Enerplus 8.66 2.85% 0.24 364316 8.45 8.42 8.67 1300 8.65 8.66 1500 -4.32% -20.72%
ENGHOUSE SYSTEMS LTD 38.65 -0.64% -0.25 13949 38.96 38.65 39.00 200 38.68 38.81 400 3.40% 17.15%
EQUITABLE GROUP INC. 112.01 -1.75% -2.00 26363 114.02 110.82 114.02 200 112.00 112.15 200 0.26% 92.85%
ERO COPPER CORP. 19.75 1.96% 0.38 33321 19.37 19.26 19.78 300 19.73 19.76 100 1.31% 97.45%
EXCHANGE INCOME CORP 43.35 -1.00% -0.44 21635 43.83 43.27 43.83 200 43.32 43.38 300 9.31% 54.95%
EXTENDICARE INC. 8.49 0.24% 0.02 87742 8.45 8.43 8.50 400 8.48 8.50 6600 -5.57% 33.39%
Fairfax Financial 598.75 -0.40% -2.39 9624 602.96 598.00 602.96 400 598.96 599.55 200 -1.72% 0.03%
Finning Internationa 24.70 0.94% 0.23 48618 24.45 24.44 24.85 100 24.71 24.73 300 -1.57% 2.82%
First Capital Realty 21.69 -0.05% -0.01 50937 21.73 21.68 21.76 4600 21.68 21.70 400 0.05% 15.12%
First Majestic Silve 14.03 -1.47% -0.21 263973 14.05 13.97 14.18 1000 14.02 14.03 300 11.34% 77.56%
First Quantum Minera 12.03 4.79% 0.55 858968 11.60 11.60 12.06 500 12.02 12.03 2700 -10.10% 3.99%
FIRSTSERVICE (NEW) 120.15 0.27% 0.32 26906 120.16 119.43 120.48 300 120.15 120.27 400 2.11% 27.90%
Fortis 53.59 0.07% 0.04 483972 53.67 53.44 53.71 300 53.58 53.59 600 1.04% 17.67%
Franco-Nevada Co. 131.02 -0.02% -0.03 160695 130.33 130.33 131.46 100 131.00 131.05 200 3.34% 36.90%
Freehold Royalties 6.90 0.88% 0.06 256257 6.85 6.78 6.91 300 6.89 6.90 10900 1.03% -17.29%
FRONTERA ENERGY CORP 10.38 1.67% 0.17 35143 10.21 9.54 10.42 100 10.36 10.38 100 -9.73% -23.69%
Genworth MI Canada 54.54 -0.93% -0.51 33904 55.05 54.31 55.13 100 54.53 54.56 500 2.00% 36.94%
Gibson Energy 25.96 0.04% 0.01 147396 26.00 25.83 26.00 900 25.95 25.97 800 6.13% 38.92%
Gildan Activewear 36.06 -0.44% -0.16 257271 36.33 35.97 36.43 100 36.06 36.07 1000 2.87% -12.60%
Gran Tierra Energy 1.35 2.27% 0.03 293826 1.31 1.30 1.35 35900 1.34 1.35 21200 -6.38% -55.70%
GRANITE REIT UTS 67.80 0.49% 0.33 54912 67.40 67.33 67.82 100 67.80 67.82 100 2.10% 26.80%
GREAT CANADIAN GAMIN 39.25 0.46% 0.18 26212 39.07 38.84 39.41 200 39.23 39.26 100 0.59% -18.38%
Great-West Lifeco 33.52 1.10% 0.36 441464 33.20 33.13 33.58 1300 33.52 33.53 1000 1.19% 17.67%
H+R REAL EST.INV.UTS 21.82 -0.27% -0.06 169863 21.85 21.70 21.91 700 21.82 21.83 600 -1.26% 5.96%
HEXO 2.38 -4.22% -0.10 1149702 2.35 2.33 2.49 13400 2.38 2.39 16000 -15.02% -47.13%
Home Capital Group 35.26 1.03% 0.36 281867 35.00 34.68 35.44 300 35.25 35.27 500 26.45% 142.36%
HudBay Minerals 4.47 0.68% 0.03 643561 4.47 4.38 4.53 6900 4.46 4.47 4300 -13.11% -31.27%
Hudsons Bay 9.80 -0.20% -0.02 17721 9.82 9.78 9.82 700 9.79 9.80 800 -1.11% 34.71%
Husky Energy 9.89 1.75% 0.17 475557 9.75 9.74 9.90 800 9.89 9.90 6300 -6.90% -31.11%
Hydro One 24.42 0.62% 0.15 191030 24.30 24.30 24.47 1200 24.42 24.43 800 2.02% 19.85%
IA Financial Corp 67.52 -0.63% -0.43 51137 68.16 67.38 68.25 500 67.51 67.55 100 0.44% 55.96%
Iamgold Co. 4.73 -1.25% -0.06 305706 4.74 4.72 4.78 12700 4.72 4.73 4800 6.92% -4.39%
IGM Financial 39.22 0.15% 0.06 32801 39.16 39.12 39.27 500 39.21 39.24 200 -1.95% 26.20%
Imperial Oil 33.97 2.66% 0.88 349821 33.24 33.24 34.10 1100 33.97 33.98 700 -6.42% -4.34%
Innergex Renewable E 16.93 -0.47% -0.08 41502 17.03 16.91 17.03 2100 16.93 16.94 300 2.97% 35.65%
Intact Financial Co. 134.60 -0.70% -0.95 68773 135.79 134.51 136.16 100 134.56 134.65 100 -2.02% 36.66%
Inter Pipeline 21.97 0.87% 0.19 413233 21.80 21.72 21.98 1900 21.96 21.98 6400 -3.11% 12.62%
INTERFOR CORP. 15.58 -0.57% -0.09 34113 15.65 15.49 15.72 100 15.57 15.59 100 1.10% 8.67%
Interrent Real Estat 16.25 0.06% 0.01 63885 16.26 16.18 16.34 700 16.26 16.27 200 4.24% 24.44%
Intertape Polymer Gr 16.79 0.54% 0.09 102581 16.73 16.59 16.98 300 16.78 16.80 200 -3.30% -1.30%
Ivanhoe Mines 3.73 1.91% 0.07 258331 3.66 3.65 3.76 14900 3.72 3.73 2600 -4.94% 54.43%
Keyera Co. 33.66 -0.24% -0.08 143399 33.87 33.63 33.96 100 33.65 33.66 100 5.80% 30.72%
KILLAM PROPERTIES CO 19.70 -0.81% -0.16 229048 19.88 19.61 19.88 200 19.69 19.71 200 2.48% 24.59%
Kinaxis 102.14 -0.12% -0.12 17931 102.20 101.64 102.25 100 102.06 102.19 100 4.74% 55.17%
Kinross Gold Co. 5.62 -0.79% -0.04 1179377 5.61 5.59 5.68 16900 5.62 5.63 60100 2.16% 28.86%
Kirkland Lake Gold 63.04 -0.36% -0.23 232339 63.09 62.74 63.89 600 63.04 63.09 300 3.82% 77.72%
Knight Therapeutics 7.70 -0.39% -0.03 91455 7.75 7.64 7.82 1100 7.70 7.71 1300 -6.19% 0.52%
Labrador Iron Ore Ro 23.18 -0.56% -0.13 90830 23.40 22.93 23.40 300 23.17 23.19 800 -3.52% -3.84%
Laurentian Bank of C 46.49 0.17% 0.08 41799 46.40 46.31 46.49 100 46.46 46.49 600 -0.56% 21.91%
Linamar 45.60 0.40% 0.18 42280 45.54 45.07 45.81 100 45.60 45.62 200 -0.89% 0.26%
Loblaw Companies 69.83 0.79% 0.55 258505 69.34 69.30 70.07 1600 69.82 69.83 800 -1.44% 13.37%
Lundin Mining Co. 7.56 3.70% 0.27 1196764 7.33 7.33 7.61 2500 7.56 7.57 5500 -2.93% 29.26%
Mag Silver 13.32 -1.19% -0.16 34713 13.39 13.29 13.47 400 13.32 13.33 200 7.32% 34.80%
Magna International 73.94 0.60% 0.44 200771 73.86 73.42 74.11 300 73.92 73.94 400 -1.51% 18.61%
Manulife Financial C 26.29 0.11% 0.03 7558008 26.30 26.24 26.35 19000 26.28 26.29 5300 1.86% 35.57%
Maple Leaf Foods 23.20 0.26% 0.06 139620 23.22 23.00 23.36 800 23.19 23.22 100 0.09% -15.33%
Martinrea Internatio 11.62 1.40% 0.16 110348 11.48 11.34 11.66 600 11.61 11.62 300 0.97% 5.52%
MEG Energy Co. 5.57 4.31% 0.23 722502 5.35 5.32 5.62 2900 5.57 5.58 1700 -3.96% -30.74%
Methanex Co. 53.84 0.99% 0.53 154512 53.81 53.34 54.61 100 53.82 53.87 100 -2.42% -18.81%
Metro 55.70 0.43% 0.24 130835 55.75 55.53 55.94 300 55.69 55.70 100 -0.86% 17.15%
MORNEAU SHEPELL 31.65 -0.53% -0.17 10602 31.82 31.58 31.87 300 31.63 31.66 100 1.05% 27.08%
MTY Food Group 56.91 0.80% 0.45 31318 56.87 56.30 57.79 200 56.86 56.95 200 6.11% -6.89%
Mullen Group 8.59 0.23% 0.02 41794 8.59 8.53 8.64 2100 8.59 8.60 500 -3.27% -29.81%
National Bank of Can 69.77 0.19% 0.13 166970 69.75 69.51 69.79 100 69.76 69.77 300 0.94% 24.25%
NFI Group 27.11 1.19% 0.32 122555 26.85 26.33 27.12 100 27.08 27.11 100 -9.28% -21.30%
Norbord 36.90 0.74% 0.27 69406 36.79 36.55 36.96 200 36.88 36.91 300 -2.73% 0.91%
NORTH WEST CO. (VV,+ 28.07 1.04% 0.29 30258 27.78 27.78 28.08 600 28.07 28.08 100 -0.47% -11.58%
Northland Power 27.26 -0.18% -0.05 165078 27.36 27.17 27.41 300 27.25 27.26 400 1.52% 25.85%
NORTHVIEW APARTM.REI 29.90 0.07% 0.02 30126 29.88 29.77 30.03 200 29.88 29.92 200 3.03% 22.06%
NORTHWEST HEALTHC. P 11.99 -0.08% -0.01 148749 12.00 11.97 12.04 1400 11.99 12.00 2200 1.27% 26.58%
NovaGold Resources 8.73 -2.35% -0.21 72328 8.88 8.70 8.90 800 8.70 8.71 200 5.92% 64.94%
NUTRIEN LTD 65.63 0.46% 0.30 167271 65.31 65.24 65.84 600 65.63 65.65 200 0.55% 1.89%
OceanaGold Co. 2.97 -5.71% -0.18 1245747 3.16 2.96 3.16 17100 2.96 2.97 4300 10.92% -36.75%
Onex Co. 80.37 0.78% 0.62 75807 79.90 79.51 80.70 300 80.35 80.39 100 -0.57% 7.26%
Open Text Co. 57.47 -0.09% -0.05 158874 57.66 57.34 57.66 900 57.47 57.48 400 6.07% 29.26%
- - - - - - - - - - - 0.00% 0.00%
Pan American Silver 24.35 0.12% 0.03 165171 24.13 24.00 24.51 200 24.35 24.36 300 6.06% 22.03%
Parex Resources 20.63 1.58% 0.32 182859 20.39 20.31 20.74 400 20.63 20.64 200 1.35% 24.22%
Parkland Fuel 48.19 0.86% 0.41 130701 47.82 47.76 48.31 600 48.18 48.20 1200 4.99% 35.20%
Pason Systems 13.64 1.79% 0.24 95705 13.44 13.44 13.64 900 13.63 13.64 100 -4.83% -26.74%
Pembina Pipeline Co. 47.99 0.61% 0.29 219213 47.79 47.75 48.05 700 47.99 48.00 700 2.21% 17.75%
Power oration of Can 32.28 -0.22% -0.07 144866 32.39 32.11 32.39 400 32.26 32.28 1200 1.83% 31.88%
Power Financial Co. 33.09 -0.27% -0.09 193727 33.15 32.94 33.16 600 33.09 33.10 100 3.27% 28.46%
PrairieSky Royalty 13.66 1.94% 0.26 280995 13.43 13.43 13.76 600 13.65 13.66 100 1.82% -24.17%
PREMIUM BRANDS HLDGS 83.93 1.27% 1.05 53092 83.00 82.81 84.23 100 83.83 83.96 100 -4.28% 10.71%
Pretium Resources 12.31 -0.40% -0.05 168141 12.25 12.25 12.45 500 12.31 12.32 3000 5.37% 6.83%
Quebecor 33.63 0.99% 0.33 79325 33.35 33.26 33.63 600 33.62 33.63 800 7.77% 15.87%
RESTAURANT BRANDS IN 87.61 -1.76% -1.57 275453 89.30 87.31 89.54 200 87.61 87.65 200 2.08% 25.04%
RICHELIEU HARDWARE 27.00 -1.17% -0.32 18862 27.27 26.93 27.27 100 27.00 27.01 200 0.15% 20.41%
Riocan Real Estate I 26.61 0.42% 0.11 195366 26.52 26.45 26.68 2100 26.60 26.62 1300 -0.26% 11.34%
Ritchie Brothers Auc 55.86 -0.59% -0.33 84042 55.92 55.72 56.28 100 55.86 55.88 200 2.46% 25.82%
Rogers Communication 63.66 0.49% 0.31 214665 63.47 63.27 63.68 200 63.66 63.67 600 0.22% -9.45%
Royal Bank of Canada 108.73 0.42% 0.46 719976 108.35 108.08 108.83 800 108.72 108.73 100 -0.18% 15.87%
Russel Metals 22.99 0.04% 0.01 62223 23.01 22.85 23.13 100 22.97 22.99 100 2.64% 7.74%
Sandstorm Gold 8.87 -1.99% -0.18 106467 8.98 8.84 9.04 1200 8.85 8.86 3800 4.02% 43.20%
Saputo 40.06 -0.07% -0.03 128469 40.17 39.92 40.20 400 40.06 40.07 100 0.43% 2.30%
Seabridge Gold 16.69 1.46% 0.24 24100 16.39 16.39 16.80 200 16.68 16.70 100 2.88% -8.71%
Secure Energyrvices 4.48 -0.44% -0.02 104166 4.49 4.41 4.54 800 4.48 4.49 1200 -0.88% -35.81%
Semafo 2.78 1.09% 0.03 600286 2.75 2.75 2.82 700 2.78 2.79 4200 -17.17% -6.78%
SEVEN GENERATIONS EN 7.88 1.68% 0.13 323581 7.76 7.76 7.95 1600 7.87 7.89 900 -10.51% -30.43%
Shaw Communications 27.56 0.15% 0.04 197749 27.56 27.48 27.65 200 27.56 27.57 1200 3.81% 11.37%
ShawCor 12.09 0.33% 0.04 274199 12.05 11.92 12.15 200 12.08 12.10 200 -13.68% -27.32%
SHOPIFY A SUB.VTG 412.65 -0.28% -1.16 42995 417.00 410.00 418.10 200 412.13 412.56 100 9.90% 119.19%
SIENNA SENIOR LIV. 18.41 0.88% 0.16 115760 18.31 18.22 18.43 100 18.41 18.42 1500 -3.29% 15.95%
Silvercorp Metals 6.41 -0.16% -0.01 284086 6.35 6.34 6.51 3200 6.40 6.41 1300 17.15% 125.26%
SLEEP COUN.CANA.HLDG 20.34 -0.07% -0.01 22651 20.40 20.10 20.40 200 20.32 20.36 300 4.15% 1.90%
SMARTCENTRES REIT V. 31.88 0.28% 0.09 69582 31.90 31.78 31.90 1100 31.88 31.89 300 0.09% 3.11%
SNC-Lavalin Group 27.37 0.33% 0.09 417769 27.33 27.12 27.66 300 27.36 27.37 500 -0.58% -40.59%
SPIN MASTER 38.98 -0.06% -0.03 23677 38.95 38.68 39.10 200 38.96 38.99 200 1.06% 1.59%
SSR Mining 19.85 -0.70% -0.14 56527 19.80 19.74 20.00 600 19.83 19.84 100 5.77% 21.15%
Stantec 34.83 0.93% 0.32 102082 34.63 34.16 34.84 500 34.82 34.84 100 4.80% 15.38%
Stars Group 29.58 2.04% 0.59 136652 29.01 29.01 29.61 300 29.57 29.58 300 0.31% 28.62%
Stella-Jones 38.39 0.76% 0.29 199020 38.17 38.06 40.52 200 38.37 38.41 400 -4.54% -3.81%
SUMMIT INDUSTR.INC.R 12.86 -0.23% -0.03 176843 12.91 12.77 12.91 3200 12.85 12.86 1400 3.29% 34.83%
Sun Life Financial 61.11 0.11% 0.07 267517 61.21 60.99 61.29 100 61.11 61.12 300 0.10% 34.78%
Suncor Energy 42.91 1.01% 0.43 791996 42.50 42.49 42.95 1800 42.91 42.92 900 0.05% 11.41%
Superior Plus Corp 12.58 -0.71% -0.09 162671 12.71 12.49 12.74 1000 12.58 12.59 1000 2.59% 30.89%
TC ENERGY 68.28 1.11% 0.75 366331 67.59 67.44 68.33 100 68.28 68.29 400 3.11% 38.52%
Teck Resources 21.61 2.71% 0.57 529550 21.11 21.11 21.67 700 21.61 21.62 100 -7.48% -28.41%
Telus Corp 50.37 0.14% 0.07 356964 50.29 50.18 50.42 100 50.36 50.37 1000 2.13% 11.16%
TFI International 42.93 0.02% 0.01 76818 43.00 42.90 43.02 100 42.93 42.95 200 -1.06% 21.59%
Thomson Reuters Co. 92.59 0.21% 0.19 169534 92.61 92.00 93.00 200 92.58 92.61 200 5.00% 40.15%
TMX Group 110.25 -0.48% -0.53 41904 111.04 110.16 111.15 100 110.25 110.27 200 -2.53% 56.62%
Torex Gold Resources 19.43 -0.31% -0.06 49579 19.38 19.27 19.60 200 19.40 19.42 200 3.12% 50.04%
Toromont Industries 70.05 -0.10% -0.07 18466 70.23 69.85 70.32 300 70.04 70.08 1000 -0.64% 29.23%
Toronto-Dominion Ban 76.60 0.34% 0.26 692349 76.47 76.29 76.63 3700 76.59 76.60 500 0.00% 12.50%
Tourmaline Oil 13.35 5.12% 0.65 903283 12.74 12.74 13.47 500 13.34 13.36 2100 0.47% -25.21%
TransAlta 8.95 0.11% 0.01 174896 8.94 8.87 8.98 3300 8.95 8.96 1500 5.30% 59.93%
TransAlta Renewables 14.69 0.41% 0.06 135268 14.66 14.65 14.74 1400 14.68 14.69 1200 2.88% 41.08%
TRANSCONTINENTAL A S 15.46 -0.32% -0.05 90452 15.53 15.27 15.53 300 15.48 15.49 200 -2.76% -19.64%
TRICON CAPITAL GROUP 10.86 -0.28% -0.03 83447 10.90 10.85 10.96 1200 10.86 10.87 1300 -1.00% 12.38%
Turquoise Hill Resou 0.61 -1.61% -0.01 99849 0.62 0.60 0.62 37000 0.60 0.61 29500 3.33% -72.44%
Vermilion Energy 19.78 3.45% 0.66 765458 19.10 19.10 19.81 500 19.77 19.78 100 -3.43% -33.52%
Waste Connections 118.02 -0.77% -0.92 94022 119.14 117.70 119.50 200 118.01 118.05 400 0.71% 17.38%
Wesdome Gold Mines 8.45 -0.71% -0.06 228458 8.44 8.41 8.55 1500 8.45 8.46 2200 3.65% 92.10%
West Fraser Timber 57.57 -0.60% -0.35 45901 57.71 57.27 57.89 300 57.58 57.63 200 -3.29% -14.12%
WESTJET AIRLINES VTG 30.63 -0.07% -0.02 46936 30.65 30.62 30.66 400 30.63 30.64 1200 0.03% 70.28%
Weston, George 104.59 0.62% 0.64 32307 104.16 103.75 104.75 100 104.57 104.62 800 0.09% 15.44%
WESTSHORE TERMINALS 22.52 -1.05% -0.24 21983 22.75 22.45 22.81 500 22.51 22.53 100 -3.07% 10.59%
Wheaton Precious Met 35.57 1.45% 0.51 413881 35.24 34.60 36.06 400 35.56 35.57 200 0.57% 31.56%
Whitecap Resources 4.18 1.70% 0.07 577999 4.12 4.11 4.19 23700 4.18 4.19 22500 -2.14% -5.52%
Winpak 46.05 -0.45% -0.21 14413 46.21 46.05 46.30 200 46.05 46.08 300 -1.57% -3.12%
WSP Global 86.08 -0.14% -0.12 55177 86.15 86.00 86.56 100 86.05 86.12 300 0.02% 46.92%
Yamana Gold 4.57 -0.87% -0.04 683064 4.55 4.52 4.62 116100 4.56 4.57 14800 7.21% 43.61%