25.03.2019 18:47:01
S+P/TSX COMPOSITE
16070.12
CAD
-19.2100
-0.12%
25.03.2019 18:31
 
Chart
Kursdaten
Kurs 16070.12 Eröffnung 16066.31
Diff. absolut -19.21 Tages-Hoch 16113.16
Diff. % -0.12 % Tages-Tief 16021.00
Volumen 135457108 Umsatz 2176873074334
Schlusskurs vom 22.03.2019 16089.33 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 25.03.2019 / 18:31
Währung CAD Aktualisierungsstand 25.03.2019 / 18:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.33% 16275.3 14112.8
1 Woche -0.32% 16275.3 16043.9
1 Monat 0.48% 16275.3 15891.9
3 Monate 15.46% 16275.3 13776.9
6 Monate -0.83% 16300.7 13776.9
1 Jahr 4.48% 16586.5 13776.9
3 Jahre 19.24% 16586.5 13217.2
5.48
13
SMI
12.33
10.56
SMI
-11.66
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.48,"chartHeight":20.000393005612,"year":2017,"ID_NOTATION":"9246240"},"2018":{"performance":-11.66,"chartHeight":24.56202482269,"year":2018,"ID_NOTATION":"9246240"},"2019":{"performance":12.33,"chartHeight":24.899566029141,"year":2019,"ID_NOTATION":"9246240"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.81,"chartHeight":19.212542922597,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.03.2019 18:47:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AG Growth Internatio 60.57 0.07% 0.04 15505 60.42 60.27 60.90 200 60.53 60.62 300 1.03% 29.34%
ALLIED PROP.REAL EST 49.40 -0.06% -0.03 61727 49.39 49.19 49.64 400 49.38 49.41 100 2.13% 11.53%
ALTUS GROUP LTD 25.20 -0.51% -0.13 20796 25.29 24.85 25.31 200 25.18 25.22 200 -3.17% 7.01%
APHRIA INC. 12.92 0.94% 0.12 2751966 12.75 12.43 13.02 100 12.91 12.92 3900 -0.16% 63.06%
ARC Resources 9.46 -0.63% -0.06 423631 9.41 9.32 9.55 2200 9.45 9.46 3000 1.17% 17.53%
ARITZIA INC.SUB.VTG. 17.26 0.41% 0.07 94038 17.18 17.10 17.31 700 17.25 17.26 200 2.57% 4.82%
ARTIS REAL EST.INV.T 11.12 0.00% 0.00 150756 11.07 11.07 11.17 1100 11.11 11.12 300 4.02% 20.35%
ATCO 45.24 -0.46% -0.21 84370 45.42 44.88 45.45 100 45.22 45.25 200 1.13% 17.72%
ATS Automation Tooli 19.03 0.00% 0.00 26864 18.97 18.90 19.09 300 19.02 19.03 700 2.04% 32.24%
Aecon Group 17.89 0.56% 0.10 112994 17.86 17.84 17.97 500 17.89 17.91 1500 -2.31% 1.02%
Agnico Eagle Mines 60.34 1.46% 0.87 407143 59.60 59.60 60.64 200 60.32 60.33 200 1.73% 7.93%
Air Canada 31.18 -1.36% -0.43 570739 31.47 30.90 31.61 400 31.17 31.18 500 -0.16% 21.76%
Alacer Gold 4.06 3.31% 0.13 433755 3.97 3.96 4.13 6500 4.05 4.06 4600 4.80% 55.95%
Alamos Gold 7.27 3.12% 0.22 598346 7.11 7.08 7.37 5700 7.26 7.27 3500 5.70% 43.58%
Alaris Royalty 20.67 0.15% 0.03 62557 20.62 20.46 20.92 500 20.66 20.69 300 0.98% 21.48%
Algonquin Power & Ut 15.13 -0.20% -0.03 514249 15.10 15.05 15.18 3800 15.12 15.13 1200 1.54% 10.42%
Alimentation Couche- 75.21 3.44% 2.50 599391 72.69 72.69 75.33 600 75.17 75.21 600 -1.58% 7.07%
AltaGas 17.70 -0.98% -0.17 435512 17.85 17.52 17.85 1100 17.69 17.70 600 0.51% 28.56%
Aurora Cannabis 12.45 2.89% 0.35 18556650 11.85 11.76 12.70 25800 12.45 12.46 5400 -5.69% 78.47%
B2Gold Co. 3.98 2.05% 0.08 1627966 3.92 3.90 4.00 46200 3.97 3.98 29100 0.78% -2.26%
BADGER DAYLIGHTING L 40.13 0.00% 0.00 52398 40.14 39.79 40.35 100 40.12 40.14 100 -1.25% 24.43%
BCE 59.12 -0.08% -0.05 620342 59.20 59.03 59.47 800 59.12 59.13 1000 0.42% 9.72%
BOARDWALK REAL EST. 40.75 0.00% 0.00 33589 40.61 40.50 40.90 300 40.72 40.77 100 0.27% 7.78%
BOYD GROUP INC.FD TR 140.24 -1.02% -1.45 39719 140.75 139.60 141.78 100 140.05 140.35 200 8.16% 25.44%
BROOKFIELD BUSIN. PA 49.11 1.34% 0.65 9935 48.23 47.76 49.11 100 49.02 49.11 400 1.91% 16.55%
BROOKFIELD PROP.PART 27.24 0.11% 0.03 308951 27.15 26.92 27.28 5100 27.24 27.25 900 2.91% 23.57%
BRP 36.07 1.29% 0.46 249772 35.94 35.66 36.73 300 36.05 36.09 200 -3.94% 0.76%
Bank of Montreal 100.48 -0.26% -0.26 606110 100.50 100.09 100.92 200 100.46 100.47 500 -2.85% 12.95%
Bank of Nova Scotia 70.83 -0.78% -0.56 1878327 71.29 70.55 71.44 1100 70.82 70.83 500 -2.33% 4.91%
Barrick Gold Co. 18.77 2.23% 0.41 3795028 18.45 18.40 19.05 7600 18.76 18.77 3200 5.34% -0.38%
Bausch Health Compan 32.55 -1.90% -0.63 272061 33.13 32.13 33.38 100 32.55 32.56 400 3.59% 31.41%
Baytex Energy 2.31 -2.12% -0.05 1994251 2.34 2.29 2.38 97000 2.31 2.32 92300 4.89% -2.07%
Birchcliff Energy 3.83 -3.04% -0.12 283227 3.90 3.81 3.92 7600 3.82 3.83 2500 6.18% 29.93%
BlackBerry 11.85 -2.23% -0.27 1179765 12.10 11.76 12.10 3800 11.84 11.85 3300 -4.04% 24.82%
Bombardier 2.71 -0.37% -0.01 5208777 2.69 2.62 2.72 60500 2.70 2.71 87000 -4.90% 33.99%
Boralex 18.85 -2.18% -0.42 95955 19.27 18.83 19.32 200 18.84 18.86 100 1.21% 14.43%
Brookfield Asset Mgm 61.21 -0.68% -0.42 429300 61.54 61.05 61.76 900 61.20 61.22 1400 -0.10% 17.79%
Brookfield Infrastr. 54.29 0.06% 0.03 147543 54.11 53.95 54.47 200 54.29 54.32 700 -1.60% 15.08%
Brookfield Renewable 42.09 0.05% 0.02 71146 42.07 41.95 42.19 100 42.08 42.10 100 0.65% 19.01%
CAE 29.63 0.20% 0.06 162218 29.50 29.42 29.65 500 29.62 29.63 200 1.09% 17.86%
CANFOR CORP. 13.26 -2.93% -0.40 265577 13.65 13.11 13.70 600 13.25 13.27 1000 -3.80% -17.36%
CCL Industries 53.25 0.55% 0.29 120127 52.92 52.85 53.39 200 53.22 53.24 200 -2.07% 5.79%
CDN APARTMENT PROP. 51.86 0.12% 0.06 202611 51.79 51.32 52.00 100 51.84 51.85 200 3.60% 16.93%
CES Energy Solutions 2.90 0.35% 0.01 322216 2.86 2.83 2.90 14200 2.89 2.90 4500 2.12% -8.25%
CGI Group 90.38 -0.23% -0.21 172700 90.00 89.84 90.67 100 90.36 90.38 100 0.45% 8.49%
CHARTWELL RETIREM.RE 14.91 0.68% 0.10 138108 14.76 14.75 14.93 800 14.90 14.91 1000 -1.27% 8.34%
CHEMTRADE LOGIST.I.T 9.45 -1.05% -0.10 178432 9.55 9.43 9.60 1500 9.44 9.46 1600 -0.10% -8.87%
CHOICE PROPERTIES RE 14.09 0.79% 0.11 232549 13.97 13.92 14.10 2100 14.08 14.09 1100 1.75% 21.35%
CHORUS AVIAT.(VOT.+V 7.21 0.00% 0.00 146322 7.15 7.12 7.24 600 7.21 7.22 2600 -1.23% 27.84%
CI Financial Co. 18.10 0.89% 0.16 283081 17.94 17.71 18.17 1100 18.09 18.10 300 -0.44% 3.82%
COLLIERS INTL GRP IN 85.49 -0.70% -0.60 35165 85.68 84.85 85.94 200 85.42 85.57 100 -1.32% 14.34%
COMINAR REAL EST.INV 11.88 -0.54% -0.07 246492 11.90 11.87 11.94 3100 11.88 11.89 800 6.32% 6.70%
CROMBIE REIT TR.UTS 14.37 0.63% 0.09 54146 14.23 14.23 14.39 100 14.37 14.38 400 0.63% 14.06%
CRONOS GRP INC. 27.33 5.89% 1.52 3371310 26.00 25.96 28.32 700 27.32 27.34 200 -8.21% 79.49%
Cameco Co. 15.96 0.69% 0.11 398678 15.81 15.63 16.14 800 15.95 15.96 1600 -4.29% 2.39%
Canada Goose Hldgs 61.45 -5.24% -3.40 576302 64.36 61.21 64.45 200 61.40 61.43 300 -5.04% 8.66%
Canadian Imperial Bk 108.67 -0.55% -0.60 871135 108.83 107.95 109.09 200 108.66 108.68 800 -3.21% 7.47%
Canadian National Ra 116.18 -0.02% -0.02 499908 115.47 115.47 117.22 100 116.16 116.18 300 -0.58% 14.92%
Canadian Natural Res 36.22 -2.16% -0.80 1290212 36.85 36.18 37.08 1000 36.21 36.22 1100 0.05% 12.39%
Canadian Pacific Rai 271.49 0.88% 2.38 112577 267.94 267.94 273.00 100 271.46 271.67 400 -1.63% 11.09%
Canadian Tire 142.51 0.03% 0.04 57408 142.05 141.10 143.13 300 142.49 142.60 300 -1.14% -0.19%
Canadian Utilities 36.62 0.45% 0.17 165387 36.55 36.17 36.67 400 36.63 36.64 400 0.94% 16.41%
Canadian Western Ban 28.29 0.07% 0.02 112755 28.10 27.90 28.53 100 28.29 28.31 200 -3.81% 8.56%
CannTrust Holdings 12.75 -1.24% -0.16 1499691 12.97 12.52 13.14 400 12.74 12.75 200 8.58% 96.50%
Canopy Growth 59.12 -0.71% -0.42 2359823 60.20 58.24 60.70 100 59.11 59.13 400 -2.18% 62.63%
Capital Power 31.27 -1.08% -0.34 133218 31.67 31.21 31.67 400 31.26 31.28 400 -2.05% 18.88%
Cargojet 77.03 -1.10% -0.86 10997 77.50 77.01 78.07 100 76.75 77.05 100 -3.97% 10.03%
Cascades 8.20 -1.09% -0.09 90391 8.30 8.12 8.33 400 8.20 8.21 400 0.85% -18.96%
Celestica 11.44 0.26% 0.03 63767 11.40 11.19 11.47 800 11.43 11.44 300 -3.39% -4.60%
Cenovus Energy 11.48 -2.42% -0.28 1939904 11.68 11.48 11.79 11500 11.48 11.49 9700 0.68% 22.60%
Centerra Gold 7.44 0.00% 0.00 253581 7.45 7.42 7.58 900 7.43 7.44 1100 4.06% 26.96%
Cineplex 24.12 -0.58% -0.14 58436 24.21 24.07 24.27 300 24.11 24.14 400 -1.58% -4.64%
Cogeco Cable 85.16 0.04% 0.03 15929 84.96 84.68 85.24 100 85.11 85.22 100 0.86% 29.42%
Constellation Softwa 1091.02 -1.13% -12.47 11175 1102.75 1091.02 1108.11 200 1090.98 1094.07 800 -0.28% 26.28%
Cott Co. 19.59 -0.51% -0.10 171996 19.68 19.48 19.69 700 19.58 19.59 100 -1.65% 3.58%
Crescent Point Energ 4.30 -3.59% -0.16 2625627 4.42 4.28 4.46 30700 4.29 4.30 9900 12.63% 7.73%
DREAM GL.REAL EST.I. 13.89 0.22% 0.03 124067 13.86 13.78 13.96 1300 13.88 13.89 700 3.05% 16.47%
DREAM INDUSTR.R.E.I. 11.94 1.10% 0.13 261590 11.81 11.78 11.97 2100 11.93 11.94 2300 3.78% 24.05%
DREAM OFFICE R.E.I. 24.65 0.16% 0.04 34359 24.68 24.50 24.71 300 24.64 24.67 300 0.74% 10.41%
Descartes Systems Gr 46.75 1.06% 0.49 66089 46.26 45.97 46.81 100 46.72 46.74 100 -0.60% 28.39%
Detour Gold Co. 13.45 1.97% 0.26 374796 13.25 13.21 13.52 1300 13.44 13.45 1200 1.38% 14.40%
Dollarama 35.39 1.38% 0.48 737921 34.90 34.68 35.68 100 35.38 35.39 200 1.81% 7.51%
ECN CAPITAL CORP. 4.34 -0.91% -0.04 739596 4.36 4.34 4.36 20300 4.34 4.35 51400 1.62% 26.96%
ELEMENT FLEET MGMT C 8.46 1.93% 0.16 395499 8.29 8.27 8.50 2700 8.45 8.46 600 0.12% 20.12%
ENGHOUSE SYSTEMS LTD 31.82 0.89% 0.28 29037 31.68 31.68 32.16 100 31.81 31.88 200 -2.74% -5.01%
ERO COPPER CORP. 15.61 2.63% 0.40 77873 15.11 14.97 15.72 400 15.60 15.62 300 -7.93% 55.05%
EXCHANGE INCOME CORP 32.52 0.74% 0.24 32964 32.18 32.02 32.68 100 32.52 32.59 100 -0.77% 14.23%
EXTENDICARE INC. 7.55 -0.26% -0.02 130666 7.55 7.52 7.58 3100 7.54 7.55 1300 5.29% 19.21%
Eldorado Gold 6.59 5.95% 0.37 596765 6.25 6.22 6.62 2400 6.58 6.59 3000 3.84% 55.50%
Emera 50.53 1.10% 0.55 855975 50.00 50.00 51.05 100 50.52 50.53 200 2.00% 14.34%
Empire Co. 28.97 0.28% 0.08 165766 28.81 28.75 29.16 500 28.96 28.97 300 0.94% 0.21%
EnCana Co. 9.34 -0.95% -0.09 3683838 9.35 9.29 9.47 10600 9.34 9.35 19900 -2.48% 19.67%
Enbridge 48.79 -0.77% -0.38 1477315 48.92 48.52 49.06 100 48.78 48.79 1700 0.92% 15.94%
Endeavour Mining 20.71 2.12% 0.43 104541 20.43 20.17 20.71 500 20.71 20.74 200 4.54% -9.22%
Enerflex 19.23 -0.72% -0.14 72654 19.17 18.95 19.34 100 19.23 19.24 100 -2.91% 21.21%
Enerplus 11.69 -0.17% -0.02 509715 11.58 11.54 11.76 1800 11.69 11.70 2200 7.23% 10.26%
Ensign Energyrvices 5.70 -0.61% -0.04 94402 5.73 5.58 5.73 600 5.69 5.70 3500 8.94% 19.62%
FIRSTSERVICE (NEW) S 113.37 0.27% 0.30 20175 112.72 112.11 113.50 100 113.30 113.43 200 0.38% 20.69%
Fairfax Financial 600.25 0.67% 4.00 18298 597.05 596.83 603.05 1100 600.00 600.40 200 -2.10% -0.79%
Finning Internationa 22.94 -0.39% -0.09 1442689 22.98 22.82 23.12 400 22.93 22.95 800 -0.99% -3.24%
First Capital Realty 21.16 0.91% 0.19 154919 20.92 20.92 21.19 3800 21.15 21.16 200 0.05% 11.25%
First Majestic Silve 9.56 3.24% 0.30 526920 9.30 9.25 9.58 1000 9.55 9.56 4200 3.70% 15.46%
First Quantum Minera 14.15 0.35% 0.05 2804227 14.04 13.84 14.26 500 14.14 14.15 600 -3.16% 27.72%
Fortis 49.70 -0.02% -0.01 443842 49.54 49.54 49.97 900 49.70 49.71 700 1.53% 9.23%
Fortuna Silver Mines 4.86 -1.02% -0.05 298510 4.93 4.85 4.97 13300 4.85 4.86 1200 -5.39% -1.80%
Franco-Nevada Co. 104.22 2.24% 2.28 289472 102.22 102.22 104.68 200 104.20 104.23 200 -1.01% 6.49%
Freehold Royalties 8.50 -1.16% -0.10 165221 8.57 8.46 8.63 400 8.50 8.51 1400 1.18% 3.99%
GRANITE REIT UTS 64.33 0.59% 0.38 127182 64.02 63.74 64.60 100 64.29 64.32 300 0.47% 20.18%
GREAT CANADIAN GAMIN 49.97 0.69% 0.34 100439 49.59 49.49 50.13 200 49.94 49.96 200 -1.90% 3.68%
Genworth MI Canada 40.20 -2.26% -0.93 168290 40.99 40.15 40.99 100 40.20 40.22 200 -2.23% 2.31%
Gibson Energy 23.00 0.57% 0.13 201766 22.79 22.73 23.15 100 23.00 23.01 300 0.70% 22.43%
Gildan Activewear 49.23 0.45% 0.22 121494 48.99 48.89 49.37 200 49.22 49.23 400 2.45% 18.27%
Goldcorp 14.88 2.55% 0.37 3965530 14.65 14.62 15.04 7300 14.87 14.88 4000 0.14% 8.53%
Gran Tierra Energy 3.03 -1.94% -0.06 358280 3.07 3.02 3.10 24800 3.03 3.04 3000 -0.64% 3.69%
Great-West Lifeco 31.87 -1.18% -0.38 406925 32.17 31.77 32.17 300 31.87 31.88 800 2.67% 14.44%
H+R REAL EST.INV.UTS 23.24 -0.09% -0.02 184559 23.21 23.05 23.34 900 23.24 23.25 200 2.02% 12.64%
HEXO 8.31 -2.46% -0.21 3133560 8.45 8.15 8.63 3700 8.31 8.32 4700 5.19% 80.89%
Home Capital Group 16.16 -1.52% -0.25 159456 16.35 16.08 16.46 1100 16.16 16.18 500 -1.62% 13.96%
HudBay Minerals 9.19 1.32% 0.12 682371 9.02 9.00 9.26 12500 9.19 9.20 2400 -0.87% 40.40%
Hudsons Bay 7.66 -2.17% -0.17 155270 7.83 7.56 7.87 700 7.64 7.66 400 -1.26% 7.41%
Husky Energy 13.64 0.37% 0.05 520911 13.59 13.50 13.74 600 13.64 13.65 5300 0.89% -3.69%
Hydro One 20.57 0.10% 0.02 234229 20.54 20.51 20.66 1800 20.57 20.58 2800 0.64% 1.48%
IGM Financial 34.03 0.92% 0.31 146083 33.68 33.56 34.08 300 34.01 34.02 100 0.24% 8.67%
INTERFOR CORP. 14.61 -2.66% -0.40 212559 15.00 14.40 15.01 1200 14.61 14.62 300 -5.72% 4.09%
Iamgold Co. 4.98 3.97% 0.19 1220139 4.82 4.81 4.98 45200 4.97 4.98 18400 1.27% -4.39%
Imperial Oil 36.11 -0.88% -0.32 276042 36.39 36.09 36.51 100 36.10 36.11 1700 0.11% 5.32%
Industrial All. Ins. 49.09 -0.61% -0.30 140594 49.58 48.70 49.58 300 49.09 49.12 100 -2.35% 13.36%
Innergex Renewable E 14.39 -0.76% -0.11 77897 14.45 14.27 14.46 500 14.39 14.40 1100 -0.28% 15.63%
Intact Financial Co. 110.20 0.84% 0.92 45774 109.09 108.95 110.29 300 110.15 110.20 1200 -0.23% 10.17%
Inter Pipeline 21.57 -0.96% -0.21 438139 21.76 21.53 21.79 900 21.56 21.57 1600 -0.59% 12.62%
Interrent Real Estat 14.35 1.06% 0.15 140865 14.20 14.20 14.37 100 14.35 14.36 800 1.07% 8.81%
Intertape Polymer Gr 17.51 -0.06% -0.01 76695 17.54 17.35 17.59 200 17.50 17.52 300 -3.58% 3.55%
Ivanhoe Mines 3.29 -1.65% -0.06 597952 3.33 3.26 3.35 2700 3.28 3.29 7800 2.77% 40.93%
KILLAM APARTMENT REI 18.90 1.12% 0.21 165599 18.71 18.68 18.95 1900 18.89 18.90 100 2.41% 17.25%
Kelt Exploration 5.72 -1.21% -0.07 247884 5.75 5.65 5.77 1500 5.72 5.73 1300 9.87% 24.78%
Keyera Co. 31.15 0.03% 0.01 183291 31.02 30.56 31.23 100 31.15 31.18 400 -4.18% 20.65%
Kinaxis 78.45 0.17% 0.13 42292 77.95 77.48 78.96 200 78.30 78.46 300 5.85% 18.85%
Kinross Gold Co. 4.80 2.56% 0.12 1892584 4.72 4.70 4.81 14800 4.80 4.81 36900 3.77% 6.36%
Kirkland Lake Gold 44.52 -2.07% -0.94 749580 45.72 43.41 45.97 400 44.50 44.53 100 1.95% 27.70%
Knight Therapeutics 7.36 -1.34% -0.10 159765 7.45 7.35 7.46 6400 7.36 7.37 800 -6.87% -2.99%
Labrador Iron Ore Ro 28.97 -0.31% -0.09 66434 29.18 28.76 29.24 300 28.95 28.97 500 -1.09% 19.88%
Laurentian Bank of C 40.70 0.02% 0.01 197826 40.59 40.10 40.90 100 40.70 40.71 100 -1.74% 6.88%
Linamar 47.26 -0.30% -0.14 109955 47.40 46.80 47.61 100 47.22 47.26 200 -1.48% 4.64%
Loblaw Companies 66.00 0.56% 0.37 228667 65.52 65.16 66.22 100 65.99 66.00 400 -0.05% 7.40%
Lundin Mining Co. 6.08 1.67% 0.10 1354411 5.99 5.94 6.12 3200 6.07 6.08 2900 -5.83% 6.03%
MEG Energy Co. 5.28 -2.40% -0.13 718799 5.39 5.26 5.41 17900 5.28 5.29 2800 8.42% -29.83%
MORNEAU SHEPELL 27.08 -0.11% -0.03 65812 27.05 26.80 27.12 100 27.08 27.09 400 1.73% 8.27%
MTY Food Group 57.84 0.09% 0.05 40455 57.66 57.18 57.85 100 57.83 57.89 100 2.07% -4.70%
Mag Silver 15.02 -0.27% -0.04 52963 15.09 14.85 15.11 100 15.01 15.03 800 3.93% 50.60%
Magna International 63.70 0.00% 0.00 356155 63.63 63.18 64.01 600 63.67 63.69 100 -2.42% 2.79%
Manulife Financial C 22.21 -0.67% -0.15 2226807 22.38 22.11 22.46 2000 22.21 22.22 7200 -1.11% 15.44%
Maple Leaf Foods 30.10 0.84% 0.25 100465 29.75 29.58 30.18 100 30.08 30.10 100 10.15% 9.22%
Martinrea Internatio 11.93 -1.57% -0.19 79920 12.19 11.90 12.21 300 11.92 11.94 500 -3.43% 11.60%
Methanex Co. 76.52 -1.26% -0.98 73733 77.00 76.38 78.30 100 76.44 76.53 200 4.67% 18.03%
Metro 49.40 0.94% 0.46 180833 48.83 48.67 49.48 100 49.38 49.40 600 1.14% 3.38%
Mullen Group 12.12 -0.66% -0.08 96736 12.15 12.06 12.21 2100 12.11 12.14 500 -0.97% -0.08%
NFI Group 31.62 2.73% 0.84 686816 30.84 30.66 31.83 400 31.61 31.64 800 -0.71% -9.58%
NORTH WEST CO. (VV,+ 28.87 -0.76% -0.22 59271 29.06 28.86 29.21 100 28.86 28.89 100 -3.23% -7.42%
NORTHVIEW APARTM.REI 29.18 -0.03% -0.01 71591 28.92 28.92 29.20 200 29.18 29.20 100 3.73% 19.24%
NORTHWEST HEALTHC. P 11.64 0.00% 0.00 394593 11.59 11.50 11.68 1800 11.63 11.64 1800 3.28% 22.78%
NUTRIEN LTD 68.12 0.58% 0.39 896477 67.81 67.33 68.56 100 68.10 68.12 200 -5.05% 5.63%
National Bank of Can 60.73 -0.99% -0.61 559907 61.05 60.72 61.24 400 60.73 60.74 500 -1.51% 9.44%
New Gold 1.15 0.00% 0.00 408446 1.17 1.14 1.17 42700 1.14 1.15 8200 -1.71% 9.52%
NexGen Energy 2.19 -0.68% -0.01 353667 2.20 2.14 2.23 9600 2.19 2.20 10700 -2.64% -8.30%
Norbord 34.04 -3.10% -1.09 177224 34.98 33.82 35.13 100 34.04 34.05 200 -1.38% -3.22%
Northland Power 23.93 -0.75% -0.18 395235 24.10 23.74 24.20 1300 23.92 23.93 100 -7.94% 11.11%
NovaGold Resources 5.99 2.92% 0.17 202683 5.84 5.84 6.01 1000 5.99 6.00 10800 1.93% 7.38%
Nuvista Energy 4.62 -1.39% -0.07 405839 4.67 4.51 4.67 3700 4.61 4.62 3300 4.00% 14.71%
OceanaGold Co. 4.44 2.07% 0.09 385909 4.38 4.34 4.46 7000 4.43 4.44 4500 2.35% -12.65%
Onex Co. 76.10 1.57% 1.18 71318 74.74 74.74 76.27 100 75.95 76.05 100 3.42% 0.77%
Open Text Co. 50.15 -0.24% -0.12 151696 50.13 49.91 50.48 300 50.12 50.14 700 -1.16% 12.97%
Osisko Gold Royaltie 15.91 1.60% 0.25 1258 15.70 15.77 15.94 100 15.91 15.93 300 1.49% 30.83%
PREMIUM BRANDS HLDGS 76.98 0.90% 0.69 39588 75.95 75.68 77.12 100 76.91 76.96 200 3.39% 1.91%
Pan American Silver 18.31 2.01% 0.36 246695 18.13 17.98 18.34 500 18.30 18.31 800 3.22% -9.93%
Parex Resources 20.62 -1.95% -0.41 265835 20.87 20.49 21.09 1100 20.61 20.63 500 -0.61% 28.62%
Parkland Fuel 39.39 -0.48% -0.19 300034 39.47 38.86 39.47 100 39.37 39.39 400 0.13% 12.00%
Pason Systems 19.93 -0.70% -0.14 45656 20.02 19.90 20.10 300 19.93 19.95 100 -0.40% 9.73%
Pembina Pipeline Co. 49.14 -0.95% -0.47 515547 49.50 49.00 49.56 400 49.13 49.14 400 0.53% 22.46%
Peyto Explorat. & De 7.30 -1.35% -0.10 228749 7.34 7.26 7.40 2600 7.30 7.31 1200 -1.60% 4.52%
Power Financial Co. 31.13 -0.26% -0.08 249639 31.23 31.00 31.28 300 31.12 31.13 500 3.21% 20.83%
Power oration of Can 30.97 0.13% 0.04 907897 30.95 30.61 31.00 1300 30.97 30.98 2100 4.85% 26.09%
PrairieSky Royalty 18.26 -1.51% -0.28 244059 18.41 18.07 18.41 400 18.26 18.27 1200 -3.69% 4.92%
Precision Drilling C 3.27 0.31% 0.01 442710 3.21 3.19 3.29 10600 3.26 3.27 17200 8.31% 37.55%
Pretium Resources 11.66 1.66% 0.19 282822 11.52 11.46 11.68 900 11.65 11.66 200 -0.09% -0.86%
Quebecor 31.91 0.57% 0.18 251952 31.68 31.66 31.97 400 31.90 31.92 800 -0.13% 10.40%
RESTAURANT BRANDS IN 85.13 -0.14% -0.12 202878 85.29 84.40 85.50 200 85.11 85.13 500 1.15% 19.53%
RICHELIEU HARDWARE 23.35 0.09% 0.02 35420