26.05.2018 19:28:31
S+P/TSX COMPOSITE
16075.67
CAD
-37.95
-0.24%
25.05.2018 23:11
 
Chart
Kursdaten
Kurs 16075.67 Eröffnung 16084.95
Diff. absolut -37.95 Tages-Hoch 16148.15
Diff. % -0.24 % Tages-Tief 16059.71
Volumen 182237150 Umsatz -
Schlusskurs vom 24.05.2018 16113.62 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 25.05.2018 / 23:11
Währung CAD Aktualisierungsstand 26.05.2018 / 19:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -0.82% 16421.4 14785.8
1 Woche -0.54% 16238.8 16059.7
1 Monat 3.65% 16238.8 15526.4
3 Monate 2.80% 16238.8 14991.2
6 Monate -0.20% 16421.4 14785.8
1 Jahr 4.31% 16421.4 14785.8
3 Jahre 5.85% 16421.4 11531.2
Benchmark:
18.32
SMI
5.48
13
SMI
-5.58
SMI
-0.82
-6.64
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":-0.82,"chartHeight":8.4743222798414,"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":-6.64,"chartHeight":18.442299774643,"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":0.33,"chartHeight":8.4743222798414,"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":0.14,"chartHeight":8.4743222798414,"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":-1.73,"chartHeight":11.360396621887,"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":0.16,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.05.2018 19:28:31
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2018
aufsteigend sortieren
absteigend sortieren
ALLIED PROP.REAL EST 43.04 0.28% 0.12 59074 42.83 42.82 43.24 1000 42.95 43.13 100 1.32% 2.28%
ALTUS GROUP LTD 29.06 0.31% 0.09 108070 28.96 28.95 29.10 1500 29.05 29.15 200 4.91% -21.31%
APHRIA INC. 11.90 -2.46% -0.30 3439198 12.16 11.67 12.39 3100 11.89 11.92 500 -2.94% -36.36%
ARC Resources 13.24 -1.05% -0.14 1707606 13.26 12.73 13.58 100 13.24 13.25 13400 -7.09% -10.24%
ARTIS REAL EST.INV.T 13.63 -0.15% -0.02 129735 13.62 13.62 13.68 1600 13.60 13.65 100 0.96% -3.33%
ATCO 39.08 0.62% 0.24 140438 38.75 38.66 39.11 500 38.94 39.10 200 1.74% -13.16%
ATS Automation Tooli 20.55 -2.38% -0.50 298688 21.00 20.46 21.10 200 20.46 20.71 200 3.06% 32.15%
Advantage Oil & Gas 3.84 1.05% 0.04 1574890 3.75 3.64 3.84 1000 3.80 3.87 900 -4.24% -28.89%
Aecon Group 14.97 2.04% 0.30 2185166 15.19 14.70 15.19 11100 14.93 14.99 3000 -14.80% -24.92%
Agnico Eagle Mines 56.94 -0.21% -0.12 324325 56.98 56.85 57.54 2000 56.94 57.00 5100 2.67% -1.90%
Air Canada 24.47 1.03% 0.25 990384 24.25 24.22 24.92 1800 24.45 24.49 800 0.62% -5.45%
Alacer Gold 2.46 0.41% 0.01 383767 2.46 2.43 2.52 100 2.44 2.46 400 -1.60% 10.31%
Alamos Gold 7.05 -0.28% -0.02 890496 7.09 7.03 7.25 1000 7.04 7.07 300 6.98% -13.92%
Alaris Royalty 15.77 -0.82% -0.13 146594 15.86 15.75 15.95 11700 15.75 15.80 300 -0.94% -23.71%
Algonquin Power & Ut 12.82 0.47% 0.06 1098414 12.70 12.70 12.89 1500 12.80 12.84 400 2.72% -8.82%
Alimentation Couche- 54.59 1.09% 0.59 753915 53.97 53.95 54.79 3800 54.58 54.64 12500 3.67% -16.77%
AltaGas 25.00 -1.19% -0.30 429755 25.16 24.80 25.16 600 24.98 25.01 800 -2.80% -12.65%
Aurora Cannabis 8.02 -2.91% -0.24 5648844 8.28 7.97 8.36 10700 8.02 8.05 28900 1.26% -16.46%
B2Gold Co. 3.44 -1.99% -0.07 1464544 3.50 3.42 3.52 10200 3.44 3.45 6300 -0.29% -11.34%
BADGER DAYLIGHTING L 28.96 -0.38% -0.11 154705 29.02 28.72 29.23 200 28.88 29.15 200 2.26% 6.55%
BCE 54.60 -0.05% -0.03 1405486 54.61 54.48 54.91 10900 54.59 54.62 6800 0.50% -9.57%
BOARDWALK REAL EST. 47.72 0.82% 0.39 88732 47.07 46.93 47.77 100 47.36 47.75 300 2.29% 10.74%
BOYD GROUP INC.FD TR 115.17 0.23% 0.26 20799 114.72 113.81 115.25 100 114.63 115.20 100 2.50% 14.15%
BROOKFIELD BUSIN. PA 52.32 1.77% 0.91 92358 51.39 51.39 52.46 1700 52.30 52.62 100 5.38% 20.86%
BROOKFIELD PROP.PART 25.38 1.12% 0.28 85452 25.25 25.11 25.38 200 25.38 25.48 200 3.09% -8.87%
BRP 56.35 1.46% 0.81 139166 55.83 55.42 56.47 2700 56.24 56.50 2000 3.32% 21.16%
Bank of Montreal 101.47 0.02% 0.02 935668 101.25 101.25 101.90 200 101.46 101.50 3500 0.40% 0.87%
Bank of Nova Scotia 80.03 -0.24% -0.19 1359276 80.04 80.02 80.79 3000 80.01 80.30 2000 -0.35% -1.34%
Barrick Gold Co. 17.35 -0.17% -0.03 1249137 17.41 17.31 17.57 20300 17.35 17.38 52200 2.36% -4.57%
Baytex Energy 5.37 -4.96% -0.28 7132833 5.43 5.24 5.45 2000 5.33 5.37 8800 -9.44% 42.44%
Birchcliff Energy 4.30 -4.02% -0.18 1635240 4.36 4.20 4.39 24800 4.29 4.32 800 -10.97% -2.27%
BlackBerry 15.21 2.08% 0.31 1108334 14.89 14.89 15.24 4200 15.21 15.24 28600 2.49% 8.33%
Bombardier 4.37 1.86% 0.08 4729282 4.30 4.29 4.37 24900 4.36 4.37 139000 2.58% 44.22%
Boralex 21.81 -0.55% -0.12 103111 21.93 21.77 22.06 400 21.78 21.91 200 0.88% -7.19%
Brookfield Asset Mgm 52.36 0.44% 0.23 1004568 51.93 51.93 52.85 6500 52.36 52.41 6600 0.75% -4.31%
Brookfield Infrastr. 49.46 -0.02% -0.01 151126 49.43 49.40 49.54 200 49.42 49.55 1100 -0.16% -12.27%
Brookfield Renewable 40.98 0.49% 0.20 76181 40.99 40.86 41.37 100 40.94 41.12 100 1.06% -6.46%
CAE 26.57 5.23% 1.32 994408 25.45 25.42 27.10 100 26.53 26.63 200 6.75% 13.79%
CANFOR CORP. 32.91 0.09% 0.03 161318 32.74 32.57 33.00 100 32.86 32.97 300 1.45% 32.81%
CCL Industries 64.83 0.82% 0.53 192459 64.16 64.16 65.35 900 64.83 64.88 1100 1.19% 11.62%
CDN APARTMENT PROP. 41.20 0.88% 0.36 158551 40.52 40.52 41.37 600 41.20 41.22 100 2.82% 10.40%
CGI Group 78.75 0.94% 0.73 389633 78.01 78.01 79.80 6900 78.73 78.79 1900 1.89% 15.30%
CHARTWELL RETIRE UN 14.82 0.27% 0.04 143478 14.80 14.73 14.86 300 14.76 14.87 300 1.16% -8.86%
CHEMTRADE LOGIST.I.T 15.73 1.16% 0.18 116216 15.57 15.48 15.73 2000 15.65 15.76 300 0.58% -18.92%
CHOICE PROPERTIES RE 11.66 1.57% 0.18 1398778 11.45 11.45 11.66 500 11.60 11.67 9200 1.83% -12.66%
CHORUS AVIAT.(VOT.+V 7.67 0.92% 0.07 237205 7.60 7.59 7.70 200 7.67 7.69 400 -1.03% -20.52%
CI Financial Co. 25.02 -0.28% -0.07 603361 25.03 24.92 25.15 200 24.94 25.13 200 -0.56% -15.96%
COLLIERS INTL GRP IN 97.26 0.31% 0.30 37395 97.07 96.95 97.48 100 97.03 97.52 500 -1.29% 28.19%
COMINAR REAL EST.INV 12.30 0.16% 0.02 200269 12.26 12.25 12.35 200 12.27 12.30 2500 1.65% -14.58%
CROMBIE REIT TR.UTS 12.82 1.42% 0.18 149100 12.65 12.65 12.82 400 12.74 12.82 100 2.31% -7.10%
Cameco Co. 13.75 0.44% 0.06 873497 13.56 13.55 13.98 6000 13.75 13.77 8300 -6.14% 18.43%
Canada Goose Hldgs 51.54 0.96% 0.49 105894 50.96 50.85 51.61 200 51.43 51.60 400 -2.35% 29.79%
Canadian Ener.Serv. 5.39 -0.92% -0.05 764028 5.35 5.18 5.41 3200 5.33 5.43 700 -3.41% -17.46%
Canadian Imperial Bk 114.87 -0.20% -0.23 952826 115.01 114.67 115.52 100 114.86 115.09 100 -1.23% -6.26%
Canadian National Ra 108.99 0.94% 1.01 1101174 108.00 107.98 109.84 10000 108.99 109.09 5600 1.76% 5.15%
Canadian Natural Res 44.57 -3.13% -1.44 3869492 45.07 44.24 45.33 8200 44.57 44.58 8400 -7.45% -0.78%
Canadian Pacific Rai 241.44 1.28% 3.04 297253 238.05 238.05 243.59 1000 241.38 241.53 1000 2.80% 5.13%
Canadian Tire 166.17 0.02% 0.03 130693 165.92 165.74 167.49 500 166.13 166.21 500 -1.14% 1.38%
Canadian Utilities 31.35 -0.13% -0.04 185692 31.37 31.13 31.38 200 31.29 31.38 200 0.45% -16.20%
Canadian Western Ban 34.47 -0.46% -0.16 131616 34.50 34.25 34.52 3500 34.37 34.52 1900 -0.95% -12.18%
Canopy Growth 35.00 -3.71% -1.35 5859416 36.51 34.66 37.27 800 34.93 35.00 1500 -2.89% 17.69%
Capital Power 25.01 -0.79% -0.20 147782 25.20 24.95 25.20 600 24.96 25.01 100 0.08% 2.12%
Cascades 12.34 2.07% 0.25 226249 12.20 12.15 12.39 1000 12.26 12.39 2000 1.40% -9.40%
Celestica 15.63 1.76% 0.27 143282 15.37 15.37 15.70 300 15.58 15.64 200 2.16% 18.59%
Cenovus Energy 13.42 -4.07% -0.57 4231241 13.65 13.14 13.69 3800 13.41 13.42 75400 -5.56% 16.90%
Centerra Gold 7.15 0.56% 0.04 409807 7.10 7.10 7.28 300 7.13 7.19 500 -2.46% 11.02%
Cineplex 29.68 0.44% 0.13 227638 29.47 29.40 29.94 200 29.57 29.76 600 3.27% -20.49%
Cogeco Cable 71.18 0.84% 0.59 71616 70.53 70.53 71.51 100 70.92 71.34 100 - -17.69%
Computer Modelling G 9.65 -4.55% -0.46 274999 9.77 9.23 9.77 400 9.61 9.69 200 -4.36% 0.52%
Constellation Softwa 1011.06 -0.34% -3.49 29044 1013.84 1006.75 1034.67 100 1010.96 1014.57 400 1.34% 32.68%
Corus Entertainment 6.62 -0.30% -0.02 475790 6.60 6.59 6.69 200 6.62 6.67 500 2.16% -43.42%
Cott Co. 20.52 0.64% 0.13 111115 20.40 20.40 20.84 200 20.42 20.60 200 1.99% -2.19%
Crescent Point Energ 10.05 -4.19% -0.44 5704026 10.14 9.82 10.15 4200 10.05 10.06 24000 -8.05% 4.91%
DREAM GL.REAL EST.I. 14.92 0.74% 0.11 319556 14.79 14.77 14.94 300 14.87 14.93 4400 1.98% 22.09%
DREAM OFFICE R.E.I. 24.97 -0.24% -0.06 155986 24.86 24.75 25.14 200 24.86 25.09 200 1.92% 12.68%
Descartes Systems Gr 39.71 1.93% 0.75 111662 38.95 38.95 39.71 900 39.49 39.80 300 -0.05% 11.11%
Detour Gold Co. 10.09 -0.79% -0.08 423598 10.12 10.07 10.23 1500 10.06 10.11 300 -1.08% -31.73%
Dollarama 150.91 0.66% 0.99 203011 149.61 149.61 151.80 1100 150.91 151.13 800 -0.07% -3.91%
Dorel Industries 22.54 1.53% 0.34 29105 22.11 22.11 22.56 100 22.37 22.63 400 -2.09% -27.52%
ECN CAPITAL CORP. 3.79 -0.26% -0.01 616999 3.80 3.75 3.81 4000 3.78 3.81 2000 5.28% -3.56%
ELEMENT FLEET MGMT C 5.73 0.00% 0.00 2667579 5.71 5.61 5.87 5000 5.70 5.78 300 -1.55% -39.68%
ENBRIDGE INC.FD HLDG 28.57 -0.07% -0.02 379245 28.49 28.23 28.61 3000 28.50 28.58 1000 -1.31% -4.16%
ENERCARE INC. 17.40 0.29% 0.05 99733 17.35 17.35 17.46 100 17.40 17.44 200 1.05% -15.16%
ENGHOUSE SYSTEMS LTD 66.74 0.98% 0.65 25671 66.08 66.08 66.92 100 66.70 67.00 900 1.54% 8.54%
EXCHANGE INCOME CORP 35.59 0.68% 0.24 32356 35.40 35.29 35.72 100 35.57 35.65 500 1.31% -0.14%
EXTENDICARE INC. 7.57 0.13% 0.01 186402 7.56 7.55 7.60 100 7.56 7.59 5000 -0.92% -17.27%
Eldorado Gold Co. 1.46 -1.35% -0.02 974687 1.50 1.45 1.50 21600 1.46 1.47 2500 13.18% -19.78%
Emera 40.62 0.30% 0.12 560717 40.50 40.46 40.95 3000 40.62 40.64 200 -0.10% -13.54%
Empire Co. 24.57 1.57% 0.38 469946 24.20 24.20 24.69 100 24.42 24.60 300 2.76% 0.33%
EnCana Co. 16.39 -1.86% -0.31 4169169 16.31 15.92 16.46 8500 16.39 16.41 44200 -5.31% -2.27%
Enbridge 40.53 -0.42% -0.17 2687841 40.52 40.21 40.70 4900 40.53 40.55 32000 -2.22% -17.55%
Endeavour Mining 22.48 0.13% 0.03 250042 22.39 22.37 23.21 200 22.36 22.58 200 4.90% -12.29%
Enerflex 14.77 -1.53% -0.23 125517 14.77 14.51 14.77 1500 14.70 14.78 500 -3.90% -3.72%
Enerplus 15.35 -2.60% -0.41 1007106 15.39 15.17 15.43 100 15.30 15.41 300 -7.08% 24.70%
Ensign Energyrvices 6.01 -2.59% -0.16 193845 6.06 5.89 6.10 1000 5.98 6.06 600 -6.09% -7.11%
FIRSTSERVICE (NEW) S 93.24 1.37% 1.26 12955 92.05 92.05 93.29 100 92.91 93.62 100 2.39% 6.04%
Fairfax Financial 718.00 -1.34% -9.74 23017 722.51 716.73 726.65 100 717.20 721.84 100 1.41% 7.27%
Finning Internationa 31.78 -0.22% -0.07 161608 31.72 31.62 31.86 100 31.71 31.88 200 -0.53% 0.19%
First Capital Realty 21.02 -0.05% -0.01 234174 21.00 20.96 21.13 200 20.88 21.05 300 1.35% 1.45%
First Majestic Silve 9.32 -1.79% -0.17 435542 9.46 9.30 9.59 1000 9.30 9.40 400 1.97% 9.91%
First Quantum Minera 19.99 -3.89% -0.81 1870936 20.46 19.80 20.69 4300 19.99 20.01 24800 -8.89% 13.52%
Fortis 41.99 0.10% 0.04 942029 41.88 41.87 42.31 5400 41.99 42.00 4200 0.94% -8.94%
Fortuna Silver Mines 7.19 -0.55% -0.04 314402 7.22 7.17 7.29 1000 7.17 7.23 500 1.55% 9.60%
Franco-Nevada Co. 92.13 0.09% 0.08 316907 91.96 91.84 92.99 1000 92.13 92.21 1400 1.13% -8.29%
Freehold Royalties 12.57 -3.31% -0.43 310725 12.93 12.51 12.93 4000 12.51 12.64 4300 -8.98% -10.53%
GRANITE REIT UTS 52.26 -1.12% -0.59 59846 52.74 52.16 53.01 500 52.20 52.48 100 -1.69% 6.11%
GREAT CANADIAN GAMIN 50.17 -0.16% -0.08 137477 50.29 49.72 50.62 100 50.06 50.44 100 -0.08% 48.48%
Genworth MI Canada 40.72 -0.49% -0.20 83657 40.79 40.51 40.96 1900 40.66 40.81 300 0.54% -6.39%
Gibson Energy 17.01 -0.58% -0.10 314171 17.00 16.79 17.08 300 16.94 17.10 300 -1.05% -6.44%
Gildan Activewear 38.10 1.03% 0.39 714380 37.75 37.75 38.53 12600 38.10 38.14 2800 2.20% -6.18%
Goldcorp 18.22 -0.76% -0.14 1507910 18.25 18.17 18.41 7900 18.22 18.23 20200 4.35% 13.66%
Gran Tierra Energy 4.03 -4.95% -0.21 1169562 4.14 3.94 4.20 5000 4.03 4.07 800 -8.41% 18.18%
Great-West Lifeco 33.60 0.15% 0.05 738148 33.50 33.50 33.79 100 33.60 33.64 2900 0.60% -4.27%
Guyana Goldfields Ne 4.92 -1.01% -0.05 441848 4.96 4.89 5.04 16700 4.91 4.93 2600 -0.81% -3.15%
H+R REAL EST.INV.ST. 20.38 -0.05% -0.01 293111 20.39 20.37 20.51 5500 20.36 20.47 200 0.34% -4.59%
Home Capital Group 13.99 0.58% 0.08 189147 13.88 13.83 14.02 300 13.94 14.02 900 0.87% -19.18%
HudBay Minerals 8.58 -3.16% -0.28 1872375 8.85 8.50 8.87 500 8.56 8.61 1000 -8.63% -22.91%
Hudsons Bay 9.81 2.83% 0.27 223707 9.55 9.54 9.90 100 9.79 9.86 400 5.83% -13.03%
Husky Energy 18.26 -4.90% -0.94 1491724 18.80 18.20 18.91 12800 18.26 18.27 6200 -6.17% 2.87%
Hydro One 19.53 0.21% 0.04 1560089 19.68 19.49 19.69 2000 19.51 19.55 200 2.25% -12.81%
IGM Financial 39.20 -0.28% -0.11 98939 39.18 39.12 39.35 400 39.18 39.32 2300 -0.20% -11.21%
INTERFOR CORP. 26.49 0.19% 0.05 186839 26.40 26.40 26.55 2900 26.42 26.57 2900 1.07% 25.43%
Iamgold Co. 8.06 -0.86% -0.07 1581043 8.09 8.04 8.20 1000 8.06 8.11 100 4.00% 9.96%
Imperial Oil 40.98 -1.47% -0.61 1269724 41.28 40.83 41.49 2100 40.98 41.02 3900 -2.71% 4.46%
Industrial All. Ins. 53.27 -0.80% -0.43 178689 53.58 53.17 53.94 100 53.20 53.45 100 0.55% -10.95%
Innergex Renewable E 13.68 0.29% 0.04 65486 13.66 13.61 13.80 300 13.61 13.72 300 1.33% -5.00%
Intact Financial Co. 96.99 -0.51% -0.50 125625 97.26 96.96 97.67 100 96.81 96.99 100 0.15% -7.62%
Inter Pipeline 23.83 -0.17% -0.04 734134 23.76 23.62 23.90 7600 23.83 23.86 8600 -1.69% -8.45%
Intertape Polymer Gr 19.27 0.84% 0.16 77149 19.12 19.00 19.33 100 19.25 19.29 2500 1.74% -10.33%
Ivanhoe Mines 3.07 -1.29% -0.04 1120284 3.13 3.03 3.18 1500 3.05 3.10 5000 -10.76% -27.59%
KILLAM PROPERTIES CO 15.65 0.51% 0.08 363172 15.57 15.55 15.74 300 15.60 15.65 200 3.51% 10.06%
KINDER MORGAN CANADA 16.82 1.39% 0.23 537944 16.60 16.50 16.83 500 16.78 16.83 500 -0.06% -1.12%
Kelt Exploration 8.30 -1.54% -0.13 450098 8.26 8.13 8.33 100 8.21 8.33 400 -5.68% 15.44%
Keyera Co. 34.12 0.23% 0.08 666561 33.94 33.50 34.28 6600 34.03 34.19 1200 -0.58% -3.67%
Kinaxis 83.00 1.72% 1.40 37901 81.51 81.51 83.48 100 82.77 83.10 100 3.35% 8.09%
Kinross Gold Co. 4.64 -1.28% -0.06 1557018 4.69 4.64 4.70 22400 4.64 4.67 95900 - -14.39%
Kirkland Lake Gold 24.07 -1.19% -0.29 429009 24.30 23.97 24.54 500 23.99 24.14 500 -4.18% 24.91%
Knight Therapeutics 8.16 0.25% 0.02 52833 8.14 8.08 8.19 3000 8.12 8.17 800 0.25% -1.81%
Labrador Iron Ore Ro 21.72 0.51% 0.11 100359 21.47 21.45 21.79 200 21.61 21.72 600 2.70% -20.15%
Laurentian Bank of C 48.69 0.08% 0.04 100109 48.65 48.55 48.93 100 48.66 48.79 1300 -0.37% -13.87%
Linamar 67.43 0.28% 0.19 104221 67.29 67.29 68.55 100 67.40 67.64 500 -4.04% -7.90%
Loblaw Companies 65.97 0.59% 0.39 381493 65.59 65.58 66.23 1200 65.97 65.98 1400 0.29% -3.30%
Lucara Diamond 2.12 0.47% 0.01 221130 2.11 2.11 2.14 4500 2.11 2.15 39000 3.92% -24.56%
Lundin Mining Co. 8.22 -2.49% -0.21 877227 8.41 8.21 8.43 3000 8.21 8.30 400 -3.41% -1.67%
MEG Energy Co. 8.68 -6.47% -0.60 3844446 8.83 8.38 8.83 400 8.65 8.68 200 -5.34% 68.87%
MORNEAU SHEPELL 25.69 0.59% 0.15 48204 25.50 25.50 25.75 800 25.66 25.69 100 1.22% 15.20%
Mag Silver 15.45 0.78% 0.12 175390 15.43 15.33 15.57 300 15.38 15.51 300 3.83% -0.45%
Magna International 83.50 0.34% 0.28 717134 82.60 82.60 84.31 2900 83.50 83.51 2600 -2.03% 17.21%
Manulife Financial C 24.93 -0.04% -0.01 3936352 24.86 24.85 25.04 32700 24.89 24.93 47300 0.40% -4.92%
Maple Leaf Foods 29.66 1.33% 0.39 178305 29.31 29.31 29.94 200 29.59 29.78 200 1.82% -17.20%
Martinrea Internatio 16.90 1.68% 0.28 98982 16.56 16.56 16.91 500 16.90 16.91 200 -1.05% 5.36%
Maxar Technologies 63.40 1.80% 1.12 107695 62.28 62.19 63.98 500 63.30 63.51 100 4.28% -21.65%
Methanex Co. 88.00 -1.12% -1.00 217221 88.15 86.47 88.31 100 87.84 88.11 100 -3.03% 15.55%
Metro 43.28 -0.18% -0.08 309436 43.29 43.25 43.47 1800 43.28 43.30 1800 1.00% 7.53%
Mitel Networks Co. 14.31 0.70% 0.10 25435 14.21 14.21 14.37 300 14.27 14.39 300 0.77% 37.86%
Mullen Group 14.58 -0.75% -0.11 90796 14.51 14.44 14.64 500 14.54 14.59 200 -3.51% -7.37%
NFI Group 55.26 2.07% 1.12 180785 54.00 53.81 55.34 100 55.21 55.28 1000 -2.51% 2.33%
NORTH WEST CO. (VV,+ 28.49 2.48% 0.69 63306 27.71 27.71 28.51 100 28.43 28.51 200 3.15% -5.25%
NORTHVIEW APARTM.REI 27.88 1.09% 0.30 76198 27.69 27.54 27.88 800 27.77 27.88 4600 3.03% 11.56%
NUTRIEN LTD 65.74 -0.30% -0.20 630374 65.87 65.50 66.10 9400 65.74 65.80 6900 -0.86% -
National Bank of Can 62.49 0.05% 0.03 986383 62.35 62.30 62.84 4600 62.49 62.56 2500 -1.19% -0.37%
Nevsun Resources 4.35 -1.81% -0.08 508612 4.42 4.32 4.42 1000 4.32 4.37 800 -1.58% 42.16%
New Gold 3.05 -0.97% -0.03 916999 3.07 3.04 3.12 1700 3.03 3.06 1000 2.01% -26.15%
NexGen Energy 2.51 0.00% 0.00 352813 2.50 2.46 2.54 100 2.51 2.53 2000 2.45% -21.81%
Norbord 54.39 -0.20% -0.11 158186 54.55 53.99 54.81 100 54.22 54.57 100 2.70% 27.83%
Northland Power 24.28 -0.65% -0.16 483084 24.45 24.19 24.47 200 24.15 24.31 500 1.93% 3.98%
NovaGold Resources 6.29 1.62% 0.10 97734 6.19 6.19 6.31 100 6.29 6.30 100 1.13% 27.33%
Nuvista Energy 8.84 -2.00% -0.18 436782 8.78 8.57 8.87 100 8.75 8.89 400 -9.70% 10.22%
OceanaGold Co. 3.19 -0.31% -0.01 2466343 3.19 3.18 3.25 7000 3.18 3.22 19800 -2.15% -1.24%
Onex Co. 94.51 1.02% 0.95 124448 93.36 93.36 95.46 100 94.32 94.90 100 0.65% 2.52%
Open Text Co. 45.04 0.78% 0.35 341217 44.74 44.74 45.69 300 45.04 45.06 2000 2.90% 0.74%
Osisko Gold Royaltie 13.40 0.75% 0.10 319766 13.26 13.26 13.62 400 13.32 13.43 300 2.06% -7.71%
PREMIUM BRANDS HLDGS 116.58 0.60% 0.70 35516 116.01 116.01 117.70 1000 116.38 116.90 1000 -1.06% 13.01%
Pan American Silver 23.37 -2.34% -0.56 507455 23.76 23.30 24.22 200 23.30 23.39 100 3.09% 19.36%
Paramount Resources 14.91 0.68% 0.10 561633 14.60 14.27 14.95 3100 14.75 14.94 10000 -3.81% -23.22%
Parex Resources 21.85 -4.29% -0.98 720172 21.87 21.50 22.19 200 21.77 21.94 200 -6.06% 20.32%
Parkland Fuel 30.44 -1.17% -0.36 207888 30.60 30.32 30.76 600 30.42 30.50 1300 -2.56% 13.37%
Pason Systems 19.87 -0.45% -0.09 52438 19.81 19.52 19.91 200 19.68 19.95 300 -1.29% 9.24%
Pembina Pipeline Co. 43.24 -0.92% -0.40 994491 43.41 42.74 43.48 8000 43.24 43.28 5300 -2.52% -4.99%
Peyto Explorat. & De 10.41 -1.98% -0.21 830541 10.49 10.22 10.50 800 10.40 10.46 400 -7.63% -30.74%
Power Financial Co. 32.40 -0.61% -0.20 579254 32.55 32.40 32.76 1100 32.36 32.55 1100 0.34% -6.20%
Power oration of Can 30.30 -0.82% -0.25 1303900 30.55 30.23 30.76 900 30.29 30.30 6000 1.03% -6.39%
PrairieSky Royalty 26.06 -2.10% -0.56 803821 26.20 25.75 26.25 300 26.00 26.17 200 -8.24% -18.71%
Precision Drilling C 4.61 -5.14% -0.25 1972588 4.67 4.53 4.74 4800 4.60 4.62 9400 -11.85% 21.00%
Pretium Resources 9.01 -3.22% -0.30 317016 9.26 8.97 9.30 1300 8.99 9.08 1200 - -37.17%
Prometic Life Scienc 0.77 -3.75% -0.03 402293 0.80 0.76 0.81 318000 0.77 0.78 32500 5.48% -40.77%
Quebecor 25.33 -0.43% -0.11 181328 25.40 25.26 25.44 6400 25.27 25.43 300 2.10% 6.88%
RESTAURANT BRANDS IN 75.68 1.33% 0.99 401987 74.78 74.78 76.02