Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
22.11.2017 02:58:04
S+P/TSX COMPOSITE
16076.65
CAD
72.25
0.45%
21.11.2017 22:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.11.2017 16004.40 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 21.11.2017 / 22:45
Währung CAD Aktualisierungsstand 22.11.2017 / 02:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 4.69% 16131.8 14915.8
1 Woche -0.14% 16035.3 15829.4
1 Monat 0.93% 16131.8 15816.5
3 Monate 7.04% 16131.8 14918.6
6 Monate 3.53% 16131.8 14915.8
1 Jahr 7.67% 16131.8 14915.8
3 Jahre 6.16% 16131.8 11531.2
SMI
18.32
SMI
4.69
13.44
-11.12
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-11.12,"chartHeight":20.574391276643,"year":2015,"ID_NOTATION":"9246240"},"2016":{"performance":18.32,"chartHeight":23.130702084421,"year":2016,"ID_NOTATION":"9246240"},"2017":{"performance":4.69,"chartHeight":16.15395235557,"year":2017,"ID_NOTATION":"9246240"}}
{"2015":{"performance":-2.05,"chartHeight":11.916410906583,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.043639993416,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.44,"chartHeight":21.544641302531,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.000841727511,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.2408401228515,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.77,"chartHeight":19.358783434633,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.347346371454,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.582597902278,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":18.56,"chartHeight":23.197344958261,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":19.958625874765,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.2168777168209,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.28,"chartHeight":22.831452063001,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.405279298813,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":19.762786077783,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":14.69,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.11.2017 02:58:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ALLIED PROP.REAL EST 41.96 0.58% 0.24 121633 41.73 41.73 42.04 100 41.79 42.08 100 -0.33% 16.05%
ALTUS GROUP LTD 35.62 0.88% 0.31 59231 35.31 35.30 35.70 1800 35.60 35.69 100 -0.17% 15.05%
ARC Resources 15.69 -1.07% -0.17 1091240 15.94 15.66 16.05 5900 15.66 15.72 500 -2.49% -32.11%
ARTIS REAL EST.INV.T 14.18 0.93% 0.13 266278 14.05 14.05 14.21 200 14.13 14.23 300 - 10.63%
ATCO 45.58 1.18% 0.53 89682 45.21 45.09 45.68 100 45.36 45.65 1000 -1.57% 0.87%
ATS Automation Tooli 15.63 2.69% 0.41 475612 15.22 15.21 15.75 200 15.62 15.69 300 4.83% 24.84%
Advantage Oil & Gas 6.30 -2.17% -0.14 419176 6.45 6.29 6.51 12600 6.25 6.32 800 -7.76% -30.92%
Aecon Group 19.65 0.26% 0.05 247933 19.57 19.54 19.69 800 19.62 19.69 1100 0.36% 28.52%
Agnico Eagle Mines 56.82 0.82% 0.46 436521 56.32 56.16 56.90 100 56.68 56.83 100 -1.74% -0.16%
Agrium 138.31 1.19% 1.62 217669 136.12 136.12 139.01 100 137.78 138.65 100 3.05% 2.48%
Air Canada 25.04 0.24% 0.06 1743945 25.04 24.92 25.75 1000 25.02 25.10 500 8.77% 83.17%
Alacer Gold 2.13 -2.74% -0.06 314651 2.20 2.13 2.20 1900 2.13 2.16 20700 - -4.91%
Alamos Gold 8.70 6.10% 0.50 2961866 8.22 8.22 8.82 1000 8.65 8.71 800 10.13% -6.05%
Alaris Royalty 18.33 -0.22% -0.04 221806 18.41 18.28 18.62 200 18.30 18.43 200 0.83% -23.47%
Algonquin Power & Ut 14.11 0.21% 0.03 973087 14.14 14.03 14.15 100 14.09 14.12 200 3.91% 23.62%
Alimentation Couche- 64.12 0.58% 0.37 457857 63.63 63.59 64.25 500 64.00 64.24 300 -0.20% 4.71%
AltaGas 29.22 0.21% 0.06 393144 29.36 29.20 29.51 200 29.18 29.23 200 -0.03% -13.81%
B2Gold Co. 3.37 -0.59% -0.02 1331796 3.40 3.36 3.42 132000 3.36 3.37 2000 0.60% 5.64%
BADGER DAYLIGHTING L 28.09 0.43% 0.12 50386 28.10 28.04 28.30 10000 28.07 28.20 200 -0.11% -12.87%
BCE 61.67 -0.18% -0.11 1425006 61.63 61.58 61.90 1500 61.66 61.68 500 0.18% 6.27%
BOARDWALK REAL EST. 39.09 -0.28% -0.11 142252 39.01 39.01 39.45 100 39.07 39.30 3800 -7.35% -19.42%
BOYD GROUP INC.FD TR 94.86 0.98% 0.92 17331 93.94 93.94 95.05 100 94.60 95.02 100 0.83% 9.79%
BROOKFIELD BUSIN. PA 39.63 0.25% 0.10 19419 39.45 39.40 39.63 300 39.40 39.63 700 3.75% 22.54%
BROOKFIELD PROP.PART 28.53 2.29% 0.64 147235 27.96 27.96 28.65 200 28.39 28.60 3600 -1.18% -2.73%
BRP 46.03 -0.52% -0.24 106573 46.40 45.97 46.56 100 45.93 46.18 100 3.35% 63.21%
Bank of Montreal 99.22 0.18% 0.18 1185004 99.20 98.82 99.30 6200 99.16 99.30 4700 1.26% 2.74%
Bank of Nova Scotia 84.12 -0.88% -0.75 1929602 85.22 84.09 85.50 2900 84.10 84.27 500 1.18% 12.52%
Barrick Gold Co. 17.81 0.17% 0.03 1850544 17.81 17.76 17.95 700 17.79 17.85 2000 -0.22% -17.12%
Baytex Energy 3.82 -2.05% -0.08 4405272 3.93 3.81 4.03 6900 3.81 3.85 1000 -7.14% -40.55%
Birchcliff Energy 4.90 -2.00% -0.10 1203373 5.05 4.89 5.09 3000 4.90 4.91 100 -5.04% -47.71%
BlackBerry 13.47 2.82% 0.37 1129217 13.09 13.09 13.61 1100 13.42 13.50 300 -3.75% 41.77%
Bombardier 3.09 0.65% 0.02 5376734 3.10 3.09 3.15 102800 3.09 3.10 20600 0.33% 42.13%
Bonavista Energy Co. 2.33 0.43% 0.01 911985 2.33 2.32 2.36 63400 2.32 2.34 54500 -11.74% -51.56%
Boralex 22.91 1.51% 0.34 138951 22.62 22.52 22.95 400 22.89 22.97 700 3.34% 19.63%
Brookfield Asset Mgm 52.89 -0.11% -0.06 704225 53.00 52.84 53.25 100 52.81 53.00 500 0.38% 19.39%
Brookfield Infrastr. 55.20 -0.16% -0.09 173225 55.21 54.78 55.40 200 55.16 55.25 1200 -0.97% 22.89%
Brookfield Renewable 42.95 0.35% 0.15 112701 43.03 42.76 43.07 100 42.92 42.99 300 -0.81% 7.40%
CAE 22.77 -0.04% -0.01 781895 22.81 22.69 22.88 500 22.74 22.84 200 2.57% 21.25%
CANFOR CORP. 26.87 0.94% 0.25 201843 26.67 26.58 26.89 1800 26.82 26.91 200 3.35% 75.97%
CCL Industries 59.28 -0.08% -0.05 193831 59.31 59.26 59.73 100 59.04 59.30 100 0.27% 12.36%
CDN APARTMENT PROP. 37.16 -0.54% -0.20 434889 37.00 36.73 37.20 2000 37.00 37.16 400 0.98% 18.46%
CGI Group 68.88 1.28% 0.87 330605 67.96 67.88 68.96 7300 68.71 68.95 500 1.38% 6.89%
CHARTWELL RETIRE UN 15.31 -0.71% -0.11 426892 15.41 15.25 15.45 300 15.25 15.35 3000 -2.98% 4.51%
CHEMTRADE LOGIST.I.T 19.01 -2.86% -0.56 444440 19.30 18.97 19.47 2100 19.01 19.12 200 -1.01% 3.33%
CI Financial Co. 28.60 0.32% 0.09 305729 28.60 28.52 28.70 200 28.60 28.62 200 1.63% -0.94%
COLLIERS INTL GRP IN 79.06 0.74% 0.58 36470 79.09 78.47 79.33 400 78.87 79.32 100 5.41% 59.75%
COMINAR REAL EST.INV 14.26 0.99% 0.14 460618 14.13 14.13 14.29 100 14.23 14.27 500 0.28% -4.08%
CROMBIE REIT TR.UTS 14.00 0.86% 0.12 172724 13.89 13.89 14.05 2300 13.93 14.00 100 0.14% 3.09%
Cameco Co. 12.42 2.56% 0.31 1124246 12.20 12.18 12.47 1100 12.40 12.45 1700 1.42% -13.75%
Canadian Ener.Serv. 5.92 -1.33% -0.08 637379 6.06 5.89 6.22 2200 5.92 6.01 600 -6.92% -22.72%
Canadian Imperial Bk 114.78 -0.27% -0.31 1385439 115.20 114.65 115.38 300 114.76 114.90 200 1.84% 5.05%
Canadian National Ra 101.98 0.16% 0.16 777634 101.69 101.42 102.23 500 101.86 102.15 100 -0.14% 12.86%
Canadian Natural Res 43.81 0.64% 0.28 1734272 43.76 43.50 44.03 1000 43.66 43.87 500 -0.02% 2.38%
Canadian Pacific Rai 217.99 1.61% 3.46 338503 215.10 214.13 218.00 100 217.82 218.00 600 -2.80% 11.99%
Canadian Tire 162.01 -0.33% -0.54 220533 162.66 161.69 162.73 100 161.86 162.32 1200 0.40% 16.72%
Canadian Utilities 38.25 0.63% 0.24 156736 38.12 38.12 38.34 1100 38.16 38.30 3600 0.03% 5.69%
Canadian Western Ban 35.62 0.20% 0.07 255581 35.66 35.49 35.76 200 35.61 35.65 500 4.18% 17.40%
Canopy Growth 18.36 -1.24% -0.23 3080223 18.67 18.10 18.75 200 18.32 18.36 2600 -8.78% 103.39%
Capital Power 23.90 0.42% 0.10 284321 23.89 23.78 24.02 500 23.88 23.98 200 -1.69% 2.45%
Cascades 12.34 -0.48% -0.06 221898 12.46 12.30 12.57 600 12.27 12.37 500 -1.74% 2.81%
Cdn Real Estate Inve 46.30 1.96% 0.89 96367 45.37 45.37 46.48 100 46.00 46.47 100 -0.26% -1.92%
Celestica 13.64 -0.94% -0.13 409254 13.83 13.50 13.83 300 13.57 13.68 300 1.62% -13.45%
Cenovus Energy 12.28 -1.68% -0.21 4142757 12.56 12.24 12.58 700 12.26 12.31 6100 -10.34% -38.47%
Centerra Gold 7.55 0.53% 0.04 1143241 7.54 7.54 7.66 500 7.54 7.58 500 -1.05% 19.40%
Cineplex 36.84 -0.03% -0.01 164869 36.99 36.66 37.17 1100 36.70 36.91 100 -1.13% -28.06%
Cogeco Cable 94.06 3.86% 3.50 160735 91.29 90.71 94.28 100 94.00 94.36 100 3.47% 36.71%
Computer Modelling G 10.07 1.92% 0.19 38711 9.90 9.88 10.10 200 9.98 10.08 1000 1.31% 10.54%
Constellation Softwa 756.99 1.33% 9.90 35828 747.99 747.99 757.86 700 755.35 758.65 100 3.68% 24.07%
Corus Entertainment 11.54 0.52% 0.06 207369 11.50 11.50 11.57 200 11.53 11.57 900 1.50% -8.41%
Cott Co. 21.87 -0.64% -0.14 249791 22.06 21.78 22.28 200 21.78 22.15 200 5.82% 44.80%
Crescent Point Energ 9.14 -0.98% -0.09 2308641 9.31 9.13 9.39 10500 9.13 9.16 1400 -13.09% -49.42%
Crew Energy 4.02 0.50% 0.02 1567530 4.04 3.96 4.06 2500 4.01 4.06 900 2.29% -46.47%
DHX MEDIA COMMON VTG 4.06 -0.98% -0.04 197656 4.09 4.00 4.09 12600 4.05 4.06 100 2.53% -42.41%
DREAM GL.REAL EST.I. 11.78 1.46% 0.17 432431 11.59 11.59 11.88 500 11.70 11.82 400 1.75% 22.86%
DREAM OFFICE R.E.I. 21.71 0.46% 0.10 139666 21.51 21.45 21.89 200 21.57 21.79 200 1.50% 10.54%
Descartes Systems Gr 39.56 2.20% 0.85 130071 38.87 38.84 39.70 100 39.41 39.70 100 4.00% 38.18%
Detour Gold Co. 13.25 -0.67% -0.09 698545 13.33 13.24 13.51 4600 13.24 13.27 1000 -1.11% -27.06%
Dollarama 158.70 3.29% 5.06 592160 154.20 153.71 158.74 300 158.40 158.70 500 4.30% 56.17%
Dorel Industries 30.32 0.50% 0.15 51883 30.12 30.10 30.40 100 30.21 30.42 800 0.93% -21.86%
ECN CAPITAL CORP. 4.04 -1.22% -0.05 1306705 4.08 4.03 4.12 6000 4.03 4.05 9900 2.02% 22.42%
ELEMENT FLEET MGMT C 9.55 -0.52% -0.05 401439 9.66 9.51 9.78 1900 9.50 9.60 600 1.06% -23.35%
ENBRIDGE INC.FD HLDG 29.83 0.85% 0.25 406563 29.66 29.57 29.86 1000 29.80 29.86 100 -0.47% -14.93%
ENERCARE INC. 20.34 0.69% 0.14 189967 20.18 20.16 20.36 200 20.24 20.37 9700 4.02% 13.23%
ENGHOUSE SYSTEMS LTD 55.38 1.45% 0.79 17900 54.86 53.48 55.48 100 55.23 55.49 200 -0.42% -2.41%
EXCHANGE INCOME CORP 35.81 0.87% 0.31 80513 35.52 35.52 36.00 100 35.75 35.94 100 11.77% -14.23%
EXTENDICARE INC. 9.24 0.54% 0.05 141674 9.20 9.16 9.26 200 9.21 9.26 2000 3.36% -6.48%
Eldorado Gold Co. 1.53 -1.29% -0.02 1255943 1.57 1.50 1.58 33800 1.51 1.53 10000 3.33% -64.12%
Emera 47.87 0.38% 0.18 260004 47.77 47.63 47.99 1700 47.80 47.95 2000 1.21% 5.46%
Empire Co. 24.76 -0.04% -0.01 182258 24.84 24.65 24.90 200 24.70 24.84 200 -1.04% 57.57%
EnCana Co. 14.88 0.13% 0.02 1904042 14.97 14.74 15.03 4500 14.88 14.90 5100 -1.65% -5.58%
Enbridge 47.07 2.44% 1.12 4580150 46.30 46.25 47.12 100 47.07 47.08 100 -0.41% -18.67%
Endeavour Mining 22.84 1.92% 0.43 168852 22.45 22.45 23.07 1200 22.83 22.92 200 7.03% 13.86%
Enerflex 15.85 -1.06% -0.17 227372 16.07 15.77 16.22 300 15.76 15.96 100 3.06% -7.04%
Enerplus 11.40 -0.78% -0.09 1506657 11.56 11.30 11.62 12500 11.38 11.46 400 -3.23% -10.52%
Ensign Energyrvices 6.06 0.66% 0.04 118016 6.05 6.01 6.12 12000 6.00 6.10 200 -2.11% -35.82%
FIRSTSERVICE (NEW) S 88.30 1.65% 1.43 50598 86.61 86.60 88.74 200 88.25 88.69 100 2.93% 38.53%
Fairfax Financial 682.94 -0.17% -1.18 39291 689.72 676.82 692.12 100 681.00 683.72 100 0.56% 5.31%
Finning Internationa 30.95 1.01% 0.31 270324 30.94 30.74 31.08 2200 30.93 31.09 100 -0.23% 17.27%
First Capital Realty 21.03 0.81% 0.17 203662 20.85 20.85 21.05 200 20.94 21.05 1300 -0.38% 1.74%
First Majestic Silve 8.60 0.82% 0.07 337788 8.55 8.53 8.65 1000 8.57 8.60 300 1.91% -16.86%
First Quantum Minera 15.31 3.45% 0.51 2348206 14.89 14.89 15.64 3500 15.30 15.34 4000 -8.75% 10.86%
Fortis 47.58 0.15% 0.07 641851 47.58 47.37 47.69 11900 47.54 47.65 16400 -1.06% 14.59%
Fortuna Silver Mines 5.47 -1.62% -0.09 351708 5.52 5.38 5.54 1000 5.42 5.48 200 4.91% -26.75%
Franco-Nevada Co. 107.52 -0.07% -0.07 290270 107.96 107.41 108.29 100 107.50 107.79 100 1.34% 34.02%
Freehold Royalties 14.94 -0.66% -0.10 359582 15.08 14.87 15.12 300 14.91 15.00 500 -2.61% 5.43%
GRANITE REIT UTS 51.83 2.47% 1.25 90156 50.75 50.75 51.93 100 51.72 51.95 100 5.05% 15.61%
GREAT CANADIAN GAMIN 30.29 0.97% 0.29 73577 30.04 29.99 30.38 100 30.18 30.40 100 2.67% 20.10%
Genworth MI Canada 43.29 -0.23% -0.10 279532 43.69 42.94 43.69 100 43.13 43.30 1800 3.66% 28.61%
Gibson Energy 16.63 0.48% 0.08 261938 16.50 16.50 16.86 200 16.61 16.68 300 2.65% -12.38%
Gildan Activewear 40.01 0.38% 0.15 559249 39.92 39.69 40.06 200 39.93 40.06 800 3.78% 16.93%
Goldcorp 16.91 -0.47% -0.08 1556644 17.05 16.91 17.07 9000 16.90 16.96 2000 0.53% -7.06%
Gran Tierra Energy 2.72 0.37% 0.01 386999 2.73 2.71 2.75 6600 2.71 2.75 2800 2.26% -33.00%
Great-West Lifeco 35.46 0.40% 0.14 555404 35.34 35.26 35.54 2000 35.42 35.48 100 1.35% 0.43%
Guyana Goldfields Ne 4.63 0.00% 0.00 188216 4.65 4.63 4.68 400 4.62 4.67 1700 4.28% -24.35%
H+R REAL EST.INV.ST. 21.54 0.89% 0.19 488411 21.37 21.35 21.60 6800 21.50 21.56 2800 -1.91% -3.71%
HYDRO ONE LTD 22.62 0.76% 0.17 313679 22.45 22.43 22.66 800 22.60 22.65 3600 -0.93% -4.79%
Home Capital Group 16.68 -0.54% -0.09 987636 16.82 16.39 17.05 300 16.65 16.71 2000 16.08% -46.78%
HudBay Minerals 9.86 1.54% 0.15 1115676 9.90 9.81 10.07 6800 9.86 9.88 10800 2.71% 28.39%
Hudsons Bay 11.41 0.26% 0.03 404477 11.42 11.31 11.47 400 11.34 11.45 10000 -3.15% -13.72%
Husky Energy 15.36 -0.90% -0.14 893643 15.42 15.26 15.56 1000 15.33 15.39 1000 -6.00% -4.85%
IGM Financial 45.31 0.55% 0.25 200959 45.00 44.90 45.60 100 45.17 45.47 100 1.44% 17.96%
INTERFOR CORP. 22.20 1.23% 0.27 160941 21.99 21.91 22.39 2100 22.17 22.22 200 1.48% 45.91%
Iamgold Co. 7.17 -0.97% -0.07 679292 7.25 7.15 7.28 7400 7.15 7.20 1600 -2.58% 38.15%
Imperial Oil 39.56 0.30% 0.12 510611 39.57 39.43 39.70 1000 39.55 39.61 300 -0.85% -15.31%
Industrial All. Ins. 60.33 0.72% 0.43 153721 60.00 59.85 60.50 100 60.16 60.35 200 -0.30% 12.19%
Innergex Renewable E 14.23 1.57% 0.22 180591 14.07 14.05 14.25 900 14.20 14.28 1300 5.17% 1.43%
Intact Financial Co. 107.98 0.63% 0.68 280570 107.37 107.34 109.17 100 107.95 108.40 100 3.85% 12.36%
Inter Pipeline 26.58 0.61% 0.16 645542 26.36 26.35 26.88 300 26.54 26.66 300 0.57% -10.32%
Intertape Polymer Gr 20.55 1.33% 0.27 191662 20.29 20.24 20.68 200 20.51 20.57 100 1.08% -18.39%
Ivanhoe Mines 4.62 2.44% 0.11 593541 4.54 4.51 4.66 6600 4.55 4.62 500 -6.43% 77.56%
Just Energy Group 5.68 -0.70% -0.04 233754 5.77 5.65 5.77 3000 5.66 5.70 6200 -1.89% -22.07%
Kelt Exploration 6.96 -0.71% -0.05 210215 7.05 6.96 7.11 10300 6.95 7.01 3000 0.14% 2.81%
Keyera Co. 36.64 1.44% 0.52 178475 36.19 36.19 36.66 5800 36.54 36.75 100 -3.59% -10.38%
Kinaxis 74.94 -0.23% -0.17 84094 75.27 73.78 76.33 500 74.70 75.00 1000 5.77% 19.90%
Kinross Gold Co. 5.48 1.11% 0.06 3417881 5.44 5.41 5.50 2200 5.47 5.49 20800 0.18% 30.79%
Kirkland Lake Gold 17.75 -0.45% -0.08 326313 17.88 17.62 18.03 500 17.72 17.79 500 -1.82% 153.99%
Klondex Mines 3.16 1.61% 0.05 705534 3.14 3.06 3.19 500 3.12 3.17 3000 12.86% -49.44%
Knight Therapeutics 7.87 0.64% 0.05 207580 7.84 7.76 7.90 600 7.86 7.90 6900 0.13% -26.72%
Labrador Iron Ore Ro 21.79 1.25% 0.27 429558 21.59 21.49 21.85 200 21.63 21.85 1200 1.92% 17.02%
Laurentian Bank of C 59.41 -0.25% -0.15 101862 59.57 59.17 59.65 1000 59.36 59.48 200 1.99% 2.91%
Linamar Co. 68.60 2.57% 1.72 194991 66.88 66.50 68.93 100 68.51 68.69 300 -0.36% 15.93%
Loblaw Companies 68.94 -0.20% -0.14 299423 69.00 68.80 69.27 100 68.80 69.16 800 0.45% -2.48%
Lucara Diamond 2.39 0.00% 0.00 439484 2.36 2.36 2.41 2000 2.38 2.42 2500 -3.24% -21.38%
Lundin Mining Co. 9.36 3.31% 0.30 2589689 9.22 9.22 9.46 5000 9.36 9.37 700 -8.94% 41.56%
MEG Energy Co. 5.40 0.19% 0.01 788965 5.42 5.37 5.60 400 5.39 5.44 21600 -13.90% -41.60%
MORNEAU SHEPELL 21.49 0.51% 0.11 34346 21.51 21.38 21.62 200 21.39 21.55 900 -0.74% 11.99%
Mag Silver Co. 13.72 -2.56% -0.36 157438 13.72 13.60 14.04 100 13.70 13.75 1400 2.69% -7.17%
Magna International 69.36 0.46% 0.32 709172 69.21 68.95 69.60 300 69.35 69.49 200 3.15% 18.97%
Manulife Financial C 26.98 0.82% 0.22 2163872 26.88 26.82 27.06 400 26.95 27.00 1500 -0.26% 11.92%
Maple Leaf Foods 33.89 -0.03% -0.01 97894 33.92 33.73 34.05 100 33.85 33.99 100 1.07% 20.52%
Martinrea Internatio 14.91 -1.06% -0.16 205737 15.12 14.87 15.12 300 14.87 14.95 100 19.18% 73.57%
Maxar Technologies 80.60 1.13% 0.90 130866 79.94 79.75 80.61 100 80.47 80.77 100 2.10% 20.50%
Methanex Co. 66.45 2.69% 1.74 279788 64.99 64.99 66.66 100 66.11 66.57 100 3.52% 12.84%
Metro 41.55 0.56% 0.23 397434 41.47 41.21 41.64 500 41.41 41.57 700 -1.53% 2.89%
Mitel Networks Co. 9.97 0.20% 0.02 239325 9.97 9.94 10.08 500 9.90 10.01 400 1.42% 9.32%
Mullen Group 15.41 0.20% 0.03 147079 15.40 15.31 15.52 100 15.39 15.46 300 -3.21% -22.44%
NORTH WEST CO. (VV,+ 32.38 0.78% 0.25 40360 32.11 32.07 32.48 100 32.14 32.44 200 1.22% 17.66%
NORTHVIEW APARTM.REI 25.48 0.95% 0.24 118729 25.24 25.21 25.60 200 25.36 25.49 100 2.41% 26.96%
National Bank of Can 63.72 -0.06% -0.04 592064 64.05 63.68 64.06 100 63.72 63.78 3000 1.63% 16.85%
Nevsun Resources 3.02 3.42% 0.10 428177 2.93 2.91 3.05 10000 3.01 3.02 1200 -6.71% -29.64%
New Flyer Industries 49.19 0.18% 0.09 148607 49.20 49.01 49.50 200 49.15 49.20 100 -2.73% 20.45%
New Gold 4.17 1.21% 0.05 617542 4.12 4.10 4.18 10000 4.14 4.18 13000 -0.96% -12.53%
NexGen Energy 3.13 6.10% 0.18 2151697 2.94 2.93 3.13 5100 3.12 3.13 2500 4.24% 26.61%
Norbord 44.94 0.60% 0.27 332344 44.74 44.74 45.10 100 44.83 44.97 400 -0.95% 32.53%
Northland Power 23.90 0.89% 0.21 168342 23.76 23.76 23.91 200 23.80 23.90 100 0.46% 2.58%
NovaGold Resources 4.89 0.20% 0.01 74147 4.90 4.88 4.93 100 4.89 4.91 200 -7.58% -20.52%
Nuvista Energy 7.98 0.89% 0.07 343993 7.85 7.85 8.04 300 7.97 8.01 200 -3.18% 13.98%
OceanaGold Co. 3.43 -0.58% -0.02 443081 3.45 3.40 3.49 4200 3.41 3.45 500 -1.71% -11.76%
Onex Co. 93.00 0.56% 0.52 156089 92.63 92.29 93.97 100 92.80 93.27 100 0.38% 1.20%
Open Text Co. 43.35 0.98% 0.42 249051 43.10 42.79 43.38 900 43.35 43.41 100 0.96% 3.55%
Osisko Gold Royaltie 15.41 0.26% 0.04 151565 15.44 15.34 15.50 1000 15.38 15.44 1000 -0.32% 17.42%
PREMIUM BRANDS HLDGS 97.70 -0.13% -0.13 89588 97.89 97.00 98.16 100 97.47 97.71 100 -3.94% 41.86%
PURE INDUST.REAL EST 6.78 1.04% 0.07 757871 6.71 6.71 6.81 200 6.76 6.80 10800 1.50% 21.29%
Pan American Silver 19.43 1.30% 0.25 192431 19.35 19.12 19.52 200 19.36 19.51 200 3.96% -4.05%
Paramount Resources 21.69 -0.55% -0.12 468312 22.00 21.52 22.14 200 21.63 21.72 200 -8.25% 20.03%
Parex Resources 16.44 -0.12% -0.02 169716 16.52 16.37 16.80 300 16.36 16.54 300 -6.48% -2.60%
Parkland Fuel 25.46 1.87% 0.47 391208 25.14 25.10 25.64 100 25.41 25.53 200 0.91% -9.49%
Pason Systems 17.84 1.19% 0.21 69237 17.72 17.68 18.05 300 17.78 17.93 300 -1.71% -9.16%
Pembina Pipeline Co. 44.55 0.66% 0.29 700011 44.36 44.30 44.62 200 44.51 44.62 600 -0.69% 6.17%
Peyto Explorat. & De 15.42 -1.41% -0.22 1653313 15.68 15.28 15.91 3000 15.40 15.44 1500 -12.63% -53.57%
Potash Co. of Saskat 24.69 1.15% 0.28 934464 24.42 24.37 24.80 300 24.64 24.78 100 2.58% 1.65%
Power Financial Co. 35.91 0.22% 0.08 589609 35.90 35.84 36.09 200 35.83 36.00 1000 0.93% 7.00%
Power oration of Can 33.03 0.27% 0.09 398509 32.96 32.96 33.15 400 32.96 33.10 400 0.52% 9.62%
PrairieSky Royalty 32.22 0.22% 0.07 409209 32.33 31.69 32.49 200 32.20 32.27 100 -6.27% 0.66%
Precision Drilling C 3.30 -2.65% -0.09 2587910 3.39 3.29 3.46 4500 3.29 3.33 3000 -12.40% -53.69%
Pretium Resources 14.04 1.81% 0.25 267958 13.84 13.80 14.09 600 13.98 14.08 3500 4.85% 26.26%
Prometic Life Scienc 1.40 0.72% 0.01 277400 1.39 1.38 1.40 20700 1.39 1.40 8800 6.06% -37.22%
Quebecor 25.03 0.85% 0.21 366228 24.90 24.85 25.06 100 25.00 25.04 500 0.83% 33.01%
RESTAURANT BRANDS IN 84.23 0.23% 0.19 262492 84.00 83.85 84.60 100 84.10 84.24 100