19.09.2019 16:33:44
S+P/TSX COMPOSITE
16881.35
CAD
81.0600
0.48%
19.09.2019 16:18
 
Chart
Kursdaten
Kurs 16881.35 Eröffnung 16829.56
Diff. absolut 81.06 Tages-Hoch 16881.35
Diff. % 0.48 % Tages-Tief 16829.56
Volumen 40397332 Umsatz 680741948486
Schlusskurs vom 18.09.2019 16800.29 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 19.09.2019 / 16:18
Währung CAD Aktualisierungsstand 19.09.2019 / 16:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.30% 16855.5 14112.8
1 Woche 1.14% 16855.5 16592.4
1 Monat 4.03% 16855.5 16003.1
3 Monate 1.80% 16855.5 15964.4
6 Monate 3.38% 16855.5 15960.9
1 Jahr 3.73% 16855.5 13776.9
3 Jahre 16.26% 16855.5 13776.9
5.48
13
SMI
17.3
18.86
SMI
-11.66
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.48,"chartHeight":16.321052988198,"year":2017,"ID_NOTATION":"9246240"},"2018":{"performance":-11.66,"chartHeight":20.043511570801,"year":2018,"ID_NOTATION":"9246240"},"2019":{"performance":17.3,"chartHeight":21.988614260675,"year":2019,"ID_NOTATION":"9246240"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2019 16:33:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AG Growth Internatio 44.00 0.59% 0.26 1810 43.84 43.84 44.14 200 43.97 44.07 100 0.64% -6.54%
ALLIED PROP.REAL EST 53.38 0.19% 0.10 8957 53.20 53.17 53.46 100 53.36 53.38 100 3.18% 20.22%
ALTUS GROUP LTD 37.80 -0.29% -0.11 6531 37.82 37.79 38.07 100 37.79 37.83 100 -0.32% 60.16%
APHRIA INC. 8.20 -1.91% -0.16 300846 8.31 8.15 8.34 2200 8.19 8.20 2300 -8.03% 6.50%
ARC Resources 7.03 0.29% 0.02 318125 7.06 6.99 7.10 6100 7.02 7.03 200 8.68% -13.46%
ARITZIA INC.SUB.VTG. 17.73 1.03% 0.18 22151 17.53 17.53 17.74 100 17.71 17.74 100 2.81% 7.01%
ARTIS REAL EST.INV.T 12.50 0.00% 0.00 41889 12.44 12.44 12.54 1200 12.50 12.51 1000 0.32% 35.28%
ATCO 47.67 -0.36% -0.17 12063 47.78 47.47 47.89 100 47.67 47.71 100 1.27% 23.91%
ATS Automation Tooli 18.62 1.20% 0.22 44526 18.45 18.15 18.85 400 18.61 18.63 100 1.04% 27.87%
Aecon Group 19.09 1.30% 0.25 69555 18.90 18.88 19.24 300 19.06 19.08 1300 2.54% 7.84%
Agnico Eagle Mines 76.05 0.65% 0.49 127048 76.41 75.55 76.48 200 76.00 76.08 100 0.07% 37.13%
Air Canada 43.43 0.07% 0.03 146207 43.45 43.19 43.74 100 43.41 43.43 500 1.64% 67.18%
Alacer Gold 5.18 1.17% 0.06 149523 5.16 5.10 5.19 1200 5.18 5.19 21400 -1.35% 103.17%
Alamos Gold 8.41 1.33% 0.11 152411 8.37 8.29 8.43 700 8.41 8.42 2100 -2.81% 69.04%
Alaris Royalty 19.98 0.05% 0.01 43649 20.02 19.92 20.02 100 19.98 20.00 300 2.99% 17.54%
Algonquin Power & Ut 17.95 0.42% 0.07 150065 17.88 17.86 17.96 1900 17.95 17.96 2900 3.05% 30.23%
Alimentation Couche- 82.00 1.15% 0.94 170672 81.59 81.52 82.32 1700 82.00 82.01 200 -5.83% 19.38%
AltaGas 19.66 -0.35% -0.07 47052 19.73 19.63 19.79 200 19.65 19.66 600 4.34% 41.94%
Aurora Cannabis 6.94 -1.14% -0.08 815994 7.00 6.90 7.02 15800 6.93 6.94 6700 -17.51% 3.54%
B2Gold Co. 4.34 1.40% 0.06 847895 4.29 4.28 4.36 15600 4.34 4.35 45300 -0.70% 7.27%
BADGER DAYLIGHTING L 42.80 -0.05% -0.02 10783 42.82 42.61 43.05 100 42.77 42.83 100 2.05% 32.78%
BCE 64.22 0.34% 0.22 1906503 64.01 64.01 64.39 700 64.20 64.21 100 0.16% 18.67%
BOARDWALK REAL EST. 44.19 0.25% 0.11 5613 44.01 44.00 44.28 700 44.18 44.22 400 1.24% 16.58%
BOYD GROUP INC.FD TR 181.34 0.33% 0.59 9829 180.88 180.00 181.81 300 181.07 181.61 100 0.94% 60.03%
BROOKFIELD BUSIN. PA 50.10 0.10% 0.05 2605 50.13 50.07 50.27 100 50.00 50.26 300 0.68% 20.37%
BROOKFIELD PROP.PART 26.49 0.11% 0.03 41486 26.54 26.44 26.57 800 26.48 26.49 600 -0.49% 20.16%
BRP 52.18 0.62% 0.32 12580 51.99 51.45 52.29 200 52.16 52.25 100 0.33% 46.75%
Bank of Montreal 97.61 0.40% 0.39 209068 97.21 97.12 97.65 400 97.60 97.61 300 1.80% 9.00%
Bank of Nova Scotia 74.75 0.23% 0.17 324903 74.50 74.48 74.81 500 74.74 74.75 1200 1.18% 9.60%
Barrick Gold Co. 24.19 3.38% 0.79 1477658 23.63 23.63 24.25 4000 24.18 24.19 6400 2.23% 26.97%
Bausch Health Compan 30.77 -0.03% -0.01 129899 30.82 30.44 30.87 200 30.75 30.77 100 1.08% 21.90%
Baytex Energy 2.22 0.91% 0.02 3150422 2.24 2.22 2.27 113400 2.21 2.22 3400 17.65% -8.71%
Birchcliff Energy 2.23 -2.19% -0.05 197030 2.28 2.22 2.30 15400 2.22 2.23 1800 2.70% -25.00%
BlackBerry 10.03 0.30% 0.03 175927 10.00 9.93 10.05 5100 10.02 10.03 6600 0.81% 2.99%
Bombardier 1.91 0.00% 0.00 426238 1.90 1.89 1.91 53900 1.90 1.91 157100 - -5.91%
Boralex 22.15 -0.40% -0.09 67015 22.15 22.08 22.22 500 22.13 22.15 500 2.02% 32.07%
Brookfield Asset Mgm 71.66 0.69% 0.49 147368 71.29 71.06 71.69 200 71.65 71.66 300 2.18% 36.03%
Brookfield Infrastr. 63.02 0.24% 0.15 37863 63.29 63.00 63.32 200 63.01 63.04 100 0.05% 33.34%
Brookfield Renewable 49.87 0.56% 0.28 19002 49.60 49.60 49.91 400 49.87 49.89 100 1.68% 40.28%
CAE 33.91 -0.09% -0.03 45975 33.92 33.77 34.06 400 33.90 33.91 1200 1.83% 35.27%
CANFOR CORP. 15.45 0.72% 0.11 121910 15.34 15.34 15.45 200 15.44 15.45 700 -0.26% -7.20%
CCL Industries 56.12 0.52% 0.29 31389 56.00 55.82 56.36 100 56.11 56.13 100 -2.58% 11.53%
CDN APARTMENT PROP. 54.21 0.17% 0.09 34651 54.23 54.01 54.30 200 54.19 54.21 300 2.89% 22.17%
CGI Group 104.76 1.21% 1.25 52348 103.65 103.29 104.76 100 104.73 104.78 100 0.31% 23.96%
CHARTWELL RETIREM.RE 14.80 0.00% 0.00 19865 14.77 14.76 14.83 600 14.80 14.81 1500 0.82% 8.27%
CHEMTRADE LOGIST.I.T 11.62 0.69% 0.08 126943 11.56 11.48 11.66 300 11.61 11.62 400 2.67% 10.11%
CHOICE PROPERTIES RE 14.35 0.14% 0.02 119286 14.35 14.30 14.38 2000 14.34 14.35 1300 2.21% 24.39%
CHORUS AVIAT.(VOT.+V 7.62 0.59% 0.04 47778 7.55 7.55 7.66 300 7.62 7.63 800 0.53% 34.40%
CI Financial Co. 19.47 0.00% 0.00 29098 19.42 19.42 19.54 900 19.46 19.47 900 1.72% 12.67%
COLLIERS INTL GRP IN 93.66 1.05% 0.97 3322 93.41 92.61 93.66 500 93.53 93.80 100 2.87% 23.11%
COMINAR REAL EST.INV 12.72 0.32% 0.04 20955 12.66 12.66 12.78 700 12.71 12.72 300 1.20% 13.21%
CROMBIE REIT TR.UTS 15.93 0.00% 0.00 17937 15.96 15.89 15.97 800 15.93 15.94 700 1.53% 27.24%
CRONOS GRP INC. 14.10 -3.09% -0.45 156618 14.46 14.06 14.50 200 14.09 14.10 800 -4.34% 1.18%
Cameco Co. 12.47 0.08% 0.01 106246 12.48 12.40 12.54 2500 12.46 12.47 700 0.24% -19.51%
Canada Goose Hldgs 57.71 2.67% 1.50 89665 56.35 56.15 57.79 100 57.71 57.75 100 0.11% -5.81%
Canadian Imperial Bk 110.86 0.89% 0.98 1319589 109.98 109.98 110.86 700 110.86 110.87 100 2.63% 8.06%
Canadian National Ra 120.79 0.19% 0.23 110191 120.84 120.36 120.97 100 120.77 120.81 200 -1.20% 19.24%
Canadian Natural Res 36.06 0.14% 0.05 753191 36.05 35.90 36.31 500 36.05 36.06 500 7.43% 9.32%
Canadian Pacific Rai 309.89 0.67% 2.07 19092 308.69 308.47 310.44 200 309.83 310.07 100 -0.32% 27.07%
Canadian Tire 142.58 0.62% 0.88 34750 142.21 141.36 143.27 100 142.53 142.66 100 -0.71% -0.73%
Canadian Utilities 38.81 -0.05% -0.02 18100 38.84 38.65 38.87 200 38.80 38.81 100 0.88% 23.98%
Canadian Western Ban 33.51 0.60% 0.20 38590 33.44 33.32 33.54 200 33.49 33.54 200 -0.24% 27.92%
CannTrust Holdings 1.67 -2.91% -0.05 485415 1.64 1.63 1.71 6600 1.67 1.68 7600 -21.82% -73.82%
Canopy Growth 37.49 -1.99% -0.76 397289 38.00 37.22 38.14 300 37.47 37.51 300 5.90% 4.48%
Capital Power 30.57 0.33% 0.10 26240 30.53 30.51 30.63 700 30.57 30.58 300 1.06% 14.59%
Cargojet 98.80 0.34% 0.33 1572 98.70 98.65 98.80 100 98.62 98.88 300 -2.44% 39.43%
Cascades 11.99 1.01% 0.12 16826 11.75 11.75 11.99 100 11.98 11.99 300 4.86% 16.03%
Celestica 9.64 0.63% 0.06 23700 9.59 9.56 9.68 400 9.64 9.65 1000 -1.24% -19.90%
Cenovus Energy 13.35 0.91% 0.12 719784 13.39 13.30 13.44 11000 13.34 13.35 2300 6.95% 37.81%
Centerra Gold 10.64 1.62% 0.17 120302 10.56 10.48 10.68 700 10.64 10.65 4200 -1.13% 78.67%
Cineplex 25.82 -0.19% -0.05 31126 25.97 25.68 25.97 300 25.80 25.82 100 0.27% 1.69%
Cogeco Cable 108.41 1.12% 1.20 10113 108.15 107.75 108.53 100 108.37 108.45 100 1.18% 62.98%
Constellation Softwa 1308.40 1.09% 14.07 3682 1297.94 1293.32 1308.40 200 1304.19 1308.36 200 1.42% 48.12%
Cott Co. 17.26 0.17% 0.03 11821 17.20 17.14 17.26 200 17.25 17.26 300 -3.85% -9.36%
Crescent Point Energ 6.15 1.32% 0.08 1929208 6.15 6.13 6.27 11800 6.14 6.15 21300 13.04% 46.62%
DREAM GL.REAL EST.I. 16.58 0.00% 0.00 693201 16.57 16.56 16.59 12200 16.58 16.59 77200 17.51% 39.33%
DREAM INDUSTR.R.E.I. 12.85 0.00% 0.00 43935 12.83 12.82 12.87 500 12.85 12.86 2400 3.55% 34.98%
DREAM OFFICE R.E.I. 28.21 -0.18% -0.05 23824 28.15 28.12 28.27 100 28.21 28.22 100 3.06% 26.78%
Descartes Systems Gr 52.71 0.50% 0.26 7445 52.34 52.34 52.71 400 52.72 52.82 600 -0.21% 45.57%
Detour Gold Co. 21.14 4.45% 0.90 284914 20.38 20.38 21.21 200 21.12 21.14 500 -3.76% 75.54%
Dollarama 47.70 -0.08% -0.04 259126 46.90 46.75 48.10 300 47.69 47.72 200 -1.53% 47.03%
ECN CAPITAL CORP. 4.69 1.08% 0.05 27743 4.67 4.66 4.70 11200 4.68 4.69 2200 1.53% 34.49%
ELEMENT FLEET MGMT C 10.68 0.23% 0.03 26851 10.66 10.63 10.71 2400 10.67 10.68 300 -0.84% 54.12%
ENGHOUSE SYSTEMS LTD 37.44 0.21% 0.08 18014 37.20 37.20 37.50 300 37.40 37.49 100 -4.52% 12.51%
ERO COPPER CORP. 20.19 0.50% 0.10 7575 20.28 20.10 20.36 400 20.17 20.21 100 -5.68% 104.79%
EXCHANGE INCOME CORP 39.38 0.36% 0.14 4833 39.25 39.10 39.38 100 39.33 39.39 100 3.59% 38.85%
EXTENDICARE INC. 8.67 0.58% 0.05 12189 8.63 8.63 8.68 700 8.67 8.68 600 1.53% 35.75%
Eldorado Gold 11.05 2.50% 0.27 405806 10.84 10.83 11.10 2700 11.03 11.04 200 -4.60% 169.50%
Emera 57.16 0.37% 0.21 85102 57.05 56.98 57.31 800 57.15 57.17 500 1.86% 30.29%
Empire Co. 36.15 0.95% 0.34 40142 35.77 35.77 36.33 200 36.14 36.16 100 -0.17% 24.21%
EnCana Co. 6.66 -0.45% -0.03 1735982 6.80 6.64 6.81 9100 6.66 6.67 11100 6.70% -15.10%
Enbridge 46.66 -0.15% -0.07 491516 47.09 46.62 47.16 1300 46.65 46.66 1100 1.90% 10.19%
Endeavour Mining 25.95 1.84% 0.47 46876 25.54 25.54 26.03 100 25.93 25.96 1100 -0.62% 14.06%
Enerflex 12.60 -0.16% -0.02 16268 12.71 12.60 12.78 200 12.58 12.60 200 -3.44% -21.03%
Enerplus 10.67 1.04% 0.11 194926 10.66 10.59 10.74 900 10.67 10.68 2500 10.46% -0.56%
Ensign Energyrvices 3.33 -3.20% -0.11 415120 3.43 3.27 3.50 1900 3.32 3.33 1600 -8.99% -28.18%
FIRSTSERVICE (NEW) 136.88 1.00% 1.35 3044 135.80 135.80 137.08 100 136.74 137.05 400 1.12% 44.65%
FRONTERA ENERGY CORP 13.57 1.57% 0.21 15432 13.43 13.42 13.62 300 13.54 13.58 300 0.45% -0.15%
Fairfax Financial 588.98 0.16% 0.95 1754 588.03 587.35 589.50 200 588.73 589.69 100 -1.55% -2.15%
Finning Internationa 23.01 -0.95% -0.22 34861 23.23 23.00 23.31 600 23.01 23.02 300 -2.11% -2.39%
First Capital Realty 22.12 0.09% 0.02 23355 22.15 22.10 22.20 900 22.11 22.12 500 1.33% 17.24%
First Majestic Silve 13.07 2.19% 0.28 171115 12.91 12.78 13.10 2600 13.07 13.08 1200 -2.59% 59.48%
First Quantum Minera 10.39 2.36% 0.24 478884 10.18 10.16 10.46 1400 10.38 10.39 1100 9.85% -8.06%
Fortis 55.58 0.23% 0.13 109153 55.54 55.43 55.74 1000 55.57 55.58 200 0.38% 21.84%
Franco-Nevada Co. 124.31 1.25% 1.53 109651 123.58 123.05 124.49 200 124.24 124.29 200 -0.37% 28.26%
Freehold Royalties 8.03 -0.31% -0.03 64094 8.08 8.02 8.09 3700 8.02 8.03 800 5.23% -2.66%
GRANITE REIT UTS 64.09 0.34% 0.22 5938 63.87 63.81 64.21 100 64.06 64.12 100 1.54% 20.03%
GREAT CANADIAN GAMIN 41.68 0.48% 0.20 25793 41.47 41.47 41.99 800 41.68 41.72 200 -1.19% -13.35%
Genworth MI Canada 52.91 0.80% 0.42 10777 52.60 52.48 52.97 100 52.91 52.94 300 3.86% 30.57%
Gibson Energy 23.57 0.08% 0.02 145634 23.67 23.54 23.69 500 23.57 23.58 1000 0.08% 26.07%
Gildan Activewear 48.16 0.19% 0.09 62919 48.15 48.01 48.41 200 48.15 48.16 100 -2.49% 16.00%
Gran Tierra Energy 2.01 -1.47% -0.03 30246 2.05 2.01 2.05 3700 2.01 2.02 28200 2.51% -31.54%
Great-West Lifeco 31.13 0.06% 0.02 49156 31.07 31.07 31.25 500 31.13 31.14 400 2.47% 10.40%
H+R REAL EST.INV.UTS 22.73 0.26% 0.06 16600 22.69 22.69 22.78 200 22.72 22.73 300 0.80% 9.78%
HEXO 5.42 -0.37% -0.02 144518 5.48 5.34 5.48 1700 5.42 5.43 12300 -5.06% 15.50%
Home Capital Group 24.42 0.37% 0.09 29055 24.25 24.04 24.44 300 24.40 24.43 600 -1.14% 68.96%
HudBay Minerals 5.02 1.83% 0.09 130352 4.89 4.89 5.02 8400 5.01 5.02 700 0.20% -23.68%
Hudsons Bay 9.81 -0.20% -0.02 23205 9.82 9.70 9.84 100 9.80 9.81 1000 -3.63% 34.84%
Husky Energy 9.74 -0.10% -0.01 145648 9.81 9.70 9.87 1000 9.73 9.74 1800 5.63% -30.90%
Hydro One 24.25 0.17% 0.04 22297 24.20 24.20 24.27 1600 24.25 24.26 1000 1.04% 19.56%
IA Financial Corp 60.24 0.79% 0.47 24247 59.89 59.86 60.26 200 60.25 60.27 100 2.50% 37.18%
IGM Financial 38.10 0.26% 0.10 14767 37.72 37.72 38.12 200 38.09 38.13 200 0.61% 22.46%
INTERFOR CORP. 14.36 0.21% 0.03 52101 14.40 14.20 14.43 100 14.35 14.37 300 1.99% -0.62%
Iamgold Co. 4.68 2.18% 0.10 377298 4.70 4.63 4.74 28800 4.68 4.69 12200 1.33% -8.58%
Imperial Oil 36.79 -0.11% -0.04 98519 36.89 36.66 36.96 600 36.77 36.79 600 3.98% 6.48%
Innergex Renewable E 15.20 0.07% 0.01 9796 15.18 15.15 15.20 1000 15.19 15.20 800 0.53% 21.13%
Intact Financial Co. 131.49 0.55% 0.72 35281 130.95 130.44 131.50 100 131.49 131.55 100 0.85% 31.84%
Inter Pipeline 24.49 -0.12% -0.03 271764 24.48 24.39 24.60 1700 24.48 24.49 500 -1.88% 26.78%
Interrent Real Estat 15.80 0.70% 0.11 37460 15.71 15.63 15.84 500 15.79 15.80 1200 2.75% 20.23%
Intertape Polymer Gr 17.30 0.87% 0.15 23819 17.10 17.03 17.32 200 17.27 17.29 400 -4.30% 1.36%
Ivanhoe Mines 3.60 0.28% 0.01 71328 3.59 3.55 3.61 23200 3.59 3.60 1600 0.28% 51.48%
KILLAM APARTMENT REI 19.93 0.05% 0.01 34152 19.96 19.83 20.00 900 19.92 19.93 600 0.25% 24.97%
Kelt Exploration 3.52 -0.99% -0.04 116610 3.56 3.50 3.58 2600 3.51 3.52 3700 17.16% -23.49%
Keyera Co. 33.28 -0.09% -0.03 41838 33.41 33.27 33.47 100 33.28 33.29 100 -0.27% 29.06%
Kinaxis 83.84 -0.19% -0.16 8069 83.89 83.37 84.27 200 83.72 83.95 100 6.57% 27.47%
Kinross Gold Co. 6.74 1.05% 0.07 854745 6.72 6.65 6.77 9000 6.73 6.74 23400 4.38% 51.59%
Kirkland Lake Gold 62.67 2.59% 1.58 275187 61.51 61.32 63.00 400 62.66 62.70 200 4.30% 71.60%
Knight Therapeutics 7.51 -0.40% -0.03 12265 7.53 7.49 7.56 300 7.50 7.51 3900 -2.08% -1.95%
Labrador Iron Ore Ro 26.82 -0.59% -0.16 25967 26.87 26.79 27.09 300 26.79 26.83 100 4.09% 11.30%
Laurentian Bank of C 45.21 0.44% 0.20 29845 44.99 44.96 45.25 100 45.20 45.21 100 0.58% 18.23%
Linamar 43.93 1.01% 0.44 22684 43.69 43.55 44.12 500 43.92 43.99 100 1.61% -4.00%
Loblaw Companies 73.88 0.94% 0.69 92641 73.27 73.24 74.11 300 73.85 73.88 100 0.74% 19.77%
Lundin Mining Co. 6.68 1.37% 0.09 209625 6.59 6.58 6.70 3400 6.67 6.68 1500 -5.45% 16.84%
MEG Energy Co. 6.14 0.82% 0.05 1416306 6.16 6.12 6.22 3000 6.14 6.15 22400 5.55% -21.01%
MORNEAU SHEPELL 32.26 1.26% 0.40 10262 31.87 31.87 32.27 300 32.21 32.25 200 -1.30% 27.24%
MTY Food Group 63.54 -0.14% -0.09 2536 63.50 63.27 63.97 400 63.42 63.61 100 -0.09% 4.93%
Mag Silver 15.16 1.20% 0.18 33251 15.11 14.93 15.25 300 15.14 15.16 200 -2.66% 49.80%
Magna International 71.40 0.69% 0.49 77618 70.96 70.84 71.40 100 71.38 71.42 100 0.28% 14.43%
Manulife Financial C 24.40 0.91% 0.22 515225 24.15 24.15 24.40 6400 24.40 24.41 4300 1.81% 24.83%
Maple Leaf Foods 30.98 -0.64% -0.20 12082 31.25 30.98 31.32 200 30.96 31.00 100 0.97% 14.09%
Martinrea Internatio 11.30 0.89% 0.10 53250 11.25 11.25 11.42 200 11.29 11.31 300 -2.52% 3.13%
Methanex Co. 49.24 1.84% 0.89 33591 48.69 48.56 49.26 200 49.23 49.27 1000 0.92% -26.36%
Metro 57.68 1.19% 0.68 82115 57.14 57.13 57.87 100 57.66 57.68 200 -0.78% 20.41%
Mullen Group 9.37 -0.11% -0.01 51535 9.39 9.30 9.40 800 9.36 9.37 200 -0.32% -23.18%
NFI Group 29.62 0.41% 0.12 65543 29.56 29.50 29.70 200 29.61 29.64 300 -6.20% -13.34%
NORTH WEST CO. (VV,+ 28.98 0.03% 0.01 21697 28.96 28.89 29.05 200 28.96 28.99 600 -6.61% -7.80%
NORTHVIEW APARTM.REI 29.43 0.31% 0.09 44864 29.41 29.22 29.44 100 29.42 29.44 100 1.91% 19.85%
NORTHWEST HEALTHC. P 11.76 0.51% 0.06 46120 11.75 11.73 11.77 1600 11.76 11.77 3300 1.56% 23.42%
NUTRIEN LTD 69.23 0.70% 0.48 147199 68.75 68.42 69.34 200 69.22 69.24 100 0.60% 7.22%
National Bank of Can 65.07 0.37% 0.24 220808 64.75 64.71 65.10 200 65.06 65.07 700 1.04% 15.66%
NexGen Energy 1.65 0.00% 0.00 113016 1.64 1.61 1.65 17600 1.64 1.65 14400 -8.33% -31.54%
Norbord 31.65 -0.57% -0.18 21204 31.79 31.30 31.79 100 31.65 31.70 100 -2.90% -12.31%
Northland Power 24.49 0.57% 0.14 323578 24.42 24.36 24.51 1800 24.48 24.49 6800 1.80% 12.21%
NovaGold Resources 8.34 1.83% 0.15 36783 8.25 8.21 8.35 1500 8.33 8.34 800 -5.10% 51.11%
Nuvista Energy 2.54 0.79% 0.02 141270 2.53 2.50 2.54 8400 2.53 2.54 10500 18.31% -38.24%
OceanaGold Co. 3.37 2.12% 0.07 323601 3.32 3.29 3.37 4900 3.37 3.38 17800 1.85% -33.73%
Onex Co. 82.62 0.02% 0.02 16501 82.58 82.51 83.20 200 82.46 82.57 400 0.98% 11.10%
Open Text Co. 54.46 0.44% 0.24 69751 54.30 54.14 54.47 300 54.45 54.47 300 -0.20% 21.84%
Osisko Gold Royaltie - - - - - - - - - - - - -
PREMIUM BRANDS HLDGS 94.66 -0.10% -0.09 9331 94.70 94.62 95.15 100 94.59 94.76 100 -2.31% 26.57%
Pan American Silver 22.24 1.32% 0.29 64550 22.24 21.90 22.29 700 22.23 22.24 600 -3.43% 10.14%
Parex Resources 22.24 1.23% 0.27 113087 22.17 22.07 22.34 400 22.25 22.26 200 5.17% 34.37%
Parkland Fuel 42.49 -0.26% -0.11 14860 42.62 42.44 42.76 100 42.45 42.49 400 -1.41% 20.83%
Pason Systems 16.98 -0.12% -0.02 13957 17.03 16.71 17.03 200 16.96 16.98 100 3.53% -7.05%
Pembina Pipeline Co. 49.14 -0.14% -0.07 101572 49.48 49.12 49.69 400 49.13 49.14 200 0.39% 21.48%
Peyto Explorat. & De 3.83 -2.05% -0.08 254560 3.93 3.81 3.93 4900 3.82 3.83 200 7.12% -44.77%
Power Financial Co. 30.82 0.46% 0.14 54530 30.65 30.55 30.83 700 30.82 30.83 700 3.20% 18.78%
Power oration of Can 30.14 0.63% 0.19 268022 29.91 29.91 30.17 1000 30.13 30.14 800 3.85% 22.10%
PrairieSky Royalty 19.01 0.26% 0.05 39007 19.01 18.86 19.08 400 19.01 19.02 500 2.38% 7.30%
Precision Drilling C 1.85 1.37% 0.03 778412 1.85 1.83 1.86 26500 1.85 1.86 19000 -0.54% -22.78%
Pretium Resources 15.39 1.79% 0.27 79843 15.19 15.17 15.41 1900 15.37 15.38 200 -1.69% 30.68%
Quebecor 30.55 -0.16% -0.05 41548 30.56 30.51 30.79 400 30.54 30.56 400 1.16% 6.47%
RESTAURANT BRANDS IN 97.70 0.44% 0.43 51872 97.53 96.78 97.82 100 97.69 97.71 200 2.11% 36.39%
RICHELIEU HARDWARE 26.20 -0.08% -0.02 6285 26.17 26.17 26.30 100 26.18 26.23 200 -2.27% 15.56%
Riocan Real Estate I 26.25 0.38% 0.10 38878 26.19 26.15 26.30 500 26.25 26.26 700 0.31% 9.87%
Ritchie Brothers Auc 51.02 0.51% 0.26 22400 50.89 50.52 51.10 100 51.04 51.06 100 0.73% 13.66%
Rogers Communication 66.86 -0.46% -0.31 141625 67.21 66.80 67.35 200 66.87 66.88 300 -0.01% -3.99%