01.10.2020 23:09:54
S+P/TSX COMPOSITE
16184.54
CAD
63.1600
0.39%
01.10.2020 22:20
 
Chart
Kursdaten
Kurs 16184.54 Eröffnung 16189.66
Diff. absolut 63.16 Tages-Hoch 16228.45
Diff. % 0.39 % Tages-Tief 16117.25
Volumen 214841706 Umsatz 3128619507998
Schlusskurs vom 30.09.2020 16121.38 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 01.10.2020 / 22:20
Währung CAD Aktualisierungsstand 01.10.2020 / 23:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -5.52% 17970.5 11172.7
1 Woche 1.92% 16286.8 15725.0
1 Monat -3.50% 16725.7 15725.0
3 Monate 3.91% 16835.1 15391.7
6 Monate 23.64% 16835.1 12814.0
1 Jahr -3.23% 17970.5 11172.7
3 Jahre 3.11% 17970.5 11172.7
SMI
20.47
26.51
SMI
-11.66
-10.68
SMI
-5.52
-3.57
2018
2019
2020
{"2018":{"performance":-11.66,"chartHeight":18.524737811221,"year":2018,"ID_NOTATION":"9246240"},"2019":{"performance":20.47,"chartHeight":21.089094124039,"year":2019,"ID_NOTATION":"9246240"},"2020":{"performance":-5.52,"chartHeight":15.117482204189,"year":2020,"ID_NOTATION":"9246240"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.57,"chartHeight":13.131722715349,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-14.71,"chartHeight":19.583491251725,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-2.65,"chartHeight":11.77387163438,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.99,"chartHeight":10.468788665335,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-3.91,"chartHeight":13.546231636976,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 01.10.2020 23:09:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aecon Group 13.85 1.24% 0.17 202836 13.63 13.60 13.85 300 13.79 13.88 4900 1.94% -21.92%
Agnico Eagle Mines 107.65 1.47% 1.56 491773 107.19 106.72 108.81 100 107.42 108.04 100 6.03% 32.65%
Air Canada 15.95 1.66% 0.26 4081942 15.56 15.37 15.98 700 15.94 15.95 2700 -2.00% -67.66%
Alacer Gold 9.47 - - - - - - 400 9.41 9.52 400 7.25% 37.25%
Alamos Gold 11.83 0.85% 0.10 1146185 11.80 11.75 12.02 500 11.78 11.87 400 2.18% 49.81%
Algonquin Power & Ut 19.41 0.36% 0.07 4249088 19.40 19.33 19.48 300 19.41 19.47 200 3.64% 5.28%
Alimentation Couche- 46.39 0.04% 0.02 1599070 46.51 46.00 46.74 500 46.36 46.51 200 -0.88% 12.52%
ALLIED PROP.REAL EST 36.38 1.48% 0.53 236129 35.85 35.85 36.49 100 36.31 36.50 600 0.56% -31.15%
AltaGas 15.90 -1.12% -0.18 693233 16.12 15.88 16.23 700 15.87 15.99 300 -2.01% -18.71%
Altus Group 55.99 1.19% 0.66 140559 55.99 55.65 56.89 600 55.88 56.17 100 5.47% 45.76%
Aphria 5.87 -0.68% -0.04 1016910 5.91 5.81 5.92 100 5.86 5.90 7800 -0.34% -12.83%
ARC Resources 5.90 -0.84% -0.05 1163282 5.94 5.71 6.00 400 5.88 5.90 7000 -3.72% -27.26%
ARITZIA INC.SUB.VTG. 17.68 1.43% 0.25 224765 17.55 17.47 18.12 100 17.65 17.72 1500 1.57% -8.50%
ARTIS REAL EST.INV.T 8.33 4.78% 0.38 313088 7.99 7.98 8.33 900 8.31 8.36 900 0.00% -33.19%
ATCO 39.04 1.43% 0.55 182447 38.49 38.49 39.39 100 38.92 39.21 100 -0.52% -22.66%
ATS Automation Tooli 17.63 1.85% 0.32 162735 17.44 17.44 17.81 7000 17.55 17.69 800 3.28% -19.23%
Aurinia Pharmaceutic 19.43 -0.92% -0.18 86006 19.79 19.23 19.79 2000 19.21 19.49 500 4.03% -25.41%
Aurora Cannabis 6.22 0.32% 0.02 2183808 6.22 6.08 6.36 100 6.20 6.23 3900 -10.14% -81.48%
B2Gold Co. 8.83 1.85% 0.16 3991733 8.81 8.76 8.97 3200 8.82 8.88 1000 6.51% 66.41%
BADGER DAYLIGHTING L 38.07 -0.03% -0.01 43787 38.37 37.57 38.38 100 37.98 38.25 100 4.59% 8.37%
Ballard Power System 21.86 8.65% 1.74 1735857 20.39 20.32 21.88 300 21.83 21.86 1100 0.70% 116.81%
Bank of Montreal 77.08 -0.98% -0.76 1720514 78.18 76.92 78.18 600 77.00 77.10 200 0.24% -22.66%
Bank of Nova Scotia 55.39 0.13% 0.07 5896516 55.53 55.01 55.64 500 55.37 55.43 700 2.20% -24.58%
Barrick Gold Co. 37.52 0.32% 0.12 3623327 37.79 37.37 37.96 1400 37.52 37.55 2000 3.40% 55.06%
Bausch Health Compan 21.10 1.93% 0.40 596375 20.83 20.83 21.54 200 21.05 21.20 300 -1.71% -46.75%
BCE 55.19 -0.05% -0.03 1731630 55.27 54.94 55.40 200 55.17 55.26 1000 0.51% -8.21%
BlackBerry 6.10 -0.16% -0.01 1458962 6.15 6.03 6.16 1900 6.09 6.11 20000 -4.98% -26.83%
BOARDWALK REAL EST. 27.60 0.55% 0.15 210502 27.62 27.45 28.00 200 27.51 27.71 200 2.54% -40.24%
Boralex A 39.60 2.88% 1.11 476663 38.89 38.40 40.11 100 39.45 39.71 100 9.25% 57.36%
BOYD GROUP SERVICES 212.05 3.10% 6.38 36390 207.25 206.95 212.81 100 211.00 212.20 100 5.67% 1.82%
Brookfield Asset Mgm 44.81 1.70% 0.75 2154557 44.40 43.95 44.98 100 44.66 44.90 200 3.23% -11.92%
BROOKFIELD BUSIN. PA 41.83 2.98% 1.21 300142 40.46 40.46 42.27 100 41.51 42.04 100 5.07% -24.40%
Brookfield Infrastr. 63.58 0.14% 0.09 330254 63.58 63.30 64.04 100 63.46 63.73 100 2.68% -2.11%
BROOKFIELD PROP.PART 16.78 4.68% 0.75 1719104 16.05 16.04 16.79 200 16.77 16.79 7300 11.86% -32.45%
Brookfield Renewable 71.45 2.07% 1.45 223020 70.06 70.06 71.83 100 71.24 71.45 2100 15.47% 16.09%
BRP 72.18 2.60% 1.83 271870 70.57 70.57 72.64 100 72.04 72.50 300 2.91% 18.91%
CAE 20.34 4.41% 0.86 1385287 20.20 20.08 21.33 1600 20.24 20.38 400 3.34% -43.34%
Cameco Co. 13.08 -2.75% -0.37 789426 13.49 13.04 13.49 1100 13.05 13.19 1000 -0.59% 16.55%
Canada Goose Hldgs 44.03 2.95% 1.26 691192 43.10 43.01 44.80 1100 44.03 44.18 100 9.67% -9.02%
Canadian Imperial Bk 99.24 -0.29% -0.29 3722389 99.84 98.89 99.90 100 99.22 99.30 100 -1.41% -7.89%
Canadian National Ra 141.38 -0.30% -0.43 1027883 142.27 140.90 142.37 500 141.05 141.50 300 1.03% 20.72%
Canadian Natural Res 20.61 -3.42% -0.73 10092427 21.12 20.49 21.44 1000 20.61 20.67 400 -2.73% -49.19%
Canadian Pacific Rai 401.10 -0.98% -3.95 384469 406.83 399.90 408.08 200 401.00 402.21 500 1.46% 22.36%
Canadian Tire 135.63 1.13% 1.51 314099 134.25 134.10 135.96 100 135.18 135.81 200 0.89% -4.03%
Canadian Utilities 32.17 1.29% 0.41 260449 31.92 31.76 32.30 200 32.12 32.27 100 0.95% -18.92%
Canadian Western Ban 26.92 0.26% 0.07 203513 26.94 26.58 27.10 200 26.77 26.98 200 1.97% -15.80%
CANFOR CORP. 15.23 1.60% 0.24 181378 15.09 15.09 15.48 1200 15.20 15.31 300 -2.54% 23.48%
Canopy Growth 18.83 -1.36% -0.26 946343 19.38 18.68 19.38 200 18.77 18.92 200 -1.75% -30.10%
Capital Power 29.70 1.05% 0.31 394214 29.60 29.39 29.91 100 29.69 29.80 500 0.55% -14.54%
Cargojet 194.80 2.14% 4.09 48807 192.90 191.30 195.62 100 194.13 195.58 100 2.49% 84.56%
Cascades 16.57 -1.60% -0.27 229243 16.83 16.41 16.92 300 16.49 16.61 100 19.01% 50.22%
CCL Industries 51.62 0.55% 0.28 265693 51.72 51.40 52.09 100 51.60 51.76 100 3.42% -7.19%
CDN APARTMENT PROP. 46.92 1.01% 0.47 338306 46.38 46.31 47.04 100 46.84 46.99 100 4.64% -12.38%
Celestica 9.22 0.22% 0.02 104772 9.18 9.03 9.26 400 9.15 9.26 400 0.00% -14.58%
Cenovus Energy 4.85 -6.55% -0.34 7112261 5.06 4.76 5.09 1200 4.85 4.86 1200 0.78% -60.68%
Centerra Gold 15.85 2.32% 0.36 1532711 15.71 15.55 16.12 500 15.82 15.88 300 4.17% 49.95%
CGI Inc. A 92.10 1.90% 1.72 465666 90.29 90.20 92.19 100 91.82 92.15 200 -0.70% -16.83%
CHARTWELL RETIREM.RE 10.18 0.79% 0.08 492764 10.14 10.06 10.21 400 10.11 10.20 5000 1.51% -27.34%
CHOICE PROPERTIES RE 12.82 0.31% 0.04 800230 12.82 12.70 12.91 400 12.75 12.82 500 3.15% -8.12%
CI Financial Co. 17.06 1.01% 0.17 522826 17.04 17.02 17.26 100 17.05 17.14 300 -1.75% -22.20%
Cogeco Cable 110.22 0.94% 1.03 87804 108.87 108.81 110.55 100 110.05 110.59 100 2.01% -3.54%
Colliers Internation 88.37 -0.34% -0.30 58179 90.17 87.46 90.17 100 88.17 88.88 700 8.97% -12.29%
COMINAR REAL EST.INV 7.43 1.23% 0.09 362291 7.33 7.33 7.46 21300 7.40 7.44 200 0.27% -48.16%
Constellation Softwa 1531.06 3.48% 51.43 42070 1494.79 1494.78 1547.58 100 1528.43 1536.00 100 -1.05% 17.32%
Crescent Point Energ 1.53 -4.97% -0.08 3285096 1.59 1.49 1.60 48200 1.52 1.53 10000 -5.29% -72.19%
CROMBIE REIT TR.UTS 13.28 0.84% 0.11 197446 13.24 13.15 13.31 200 13.28 13.32 6300 1.78% -17.38%
CRONOS GRP INC. 6.63 -0.90% -0.06 422981 6.71 6.62 6.78 300 6.62 6.69 500 -1.04% -32.90%
CT REIT 14.04 0.50% 0.07 86408 14.10 14.00 14.14 100 14.03 14.10 300 2.87% -13.44%
Descartes Systems Gr 76.77 1.21% 0.92 193585 76.52 76.52 78.30 100 76.53 76.98 100 8.98% 36.67%
Dollarama 51.43 0.76% 0.39 387055 51.30 50.93 51.58 200 51.26 51.48 200 3.40% 14.36%
DREAM INDUSTR.R.E.I. 11.37 0.53% 0.06 175737 11.36 11.27 11.42 400 11.30 11.39 5700 4.63% -13.93%
DREAM OFFICE R.E.I. 18.76 3.36% 0.61 309650 18.27 18.08 18.85 100 18.63 18.85 900 -0.11% -41.70%
Dundee Precious Meta 9.80 2.73% 0.26 561049 9.70 9.70 9.92 100 9.80 9.84 400 9.28% 70.97%
ECN CAPITAL CORP. 5.19 2.57% 0.13 644220 5.11 5.11 5.25 700 5.15 5.22 200 0.60% 5.64%
Eldorado Gold 14.11 0.43% 0.06 1077268 14.22 13.98 14.26 1000 14.10 14.16 15100 7.66% 34.71%
ELEMENT FLEET MGMT C 11.15 0.63% 0.07 672420 11.10 11.03 11.20 200 11.14 11.18 200 3.26% -0.09%
Emera 55.05 0.64% 0.35 785673 54.90 54.65 55.39 100 54.89 55.11 100 1.41% -1.95%
Empire Co. 38.75 0.26% 0.10 159398 38.76 38.17 38.88 200 38.65 38.76 700 -0.03% 26.89%
Enbridge 38.59 -0.80% -0.31 4580232 38.88 38.50 39.14 400 38.59 38.60 10000 -1.49% -24.66%
Endeavour Mining 33.78 1.90% 0.63 334694 33.38 32.80 34.18 100 33.64 33.85 200 0.64% 35.14%
Enerplus 2.39 -2.05% -0.05 1136075 2.40 2.34 2.43 15100 2.38 2.39 19600 2.95% -73.62%
ENGHOUSE SYSTEMS LTD 74.30 2.10% 1.53 152888 72.89 72.89 74.64 100 74.09 74.48 100 3.54% 51.04%
Equinox Gold 15.75 1.29% 0.20 555671 15.77 15.62 16.00 1000 15.66 15.80 1800 4.01% 55.66%
EQUITABLE GROUP INC. 77.32 2.97% 2.23 37820 75.49 75.29 77.77 100 76.53 77.50 100 -0.28% -31.33%
ERO COPPER CORP. 19.52 0.57% 0.11 144945 19.64 19.20 20.01 100 19.46 19.58 200 7.18% -17.79%
EXCHANGE INCOME CORP 30.82 1.48% 0.45 73746 30.81 30.40 31.00 100 30.71 30.83 100 -2.16% -32.04%
Fairfax Financial 392.37 0.07% 0.27 44629 393.01 388.67 393.95 100 392.00 393.84 100 5.88% -35.69%
Finning Internationa 20.75 1.92% 0.39 282726 20.44 20.44 20.77 200 20.52 20.78 400 4.04% -19.53%
First Capital Realty 13.14 1.39% 0.18 490590 12.99 12.86 13.20 4200 13.11 13.21 300 -0.46% -37.30%
First Majestic Silve 12.94 2.21% 0.28 1106964 12.77 12.71 13.13 100 12.90 12.95 900 -2.76% -20.53%
First Quantum Minera 11.68 -1.60% -0.19 2338476 11.66 11.41 11.72 900 11.60 11.72 500 1.63% -9.87%
FIRSTSERVICE 176.87 0.65% 1.15 46621 176.25 175.60 176.38 100 176.20 177.32 100 6.67% 45.36%
Fortis 54.52 0.15% 0.08 937777 54.52 54.21 54.88 100 54.47 54.60 100 3.52% 1.04%
Fortuna Silver Mines 8.63 1.89% 0.16 794182 8.65 8.41 8.71 200 8.58 8.68 400 3.55% 60.11%
Franco-Nevada Co. 187.61 0.83% 1.54 267820 187.58 186.83 190.50 100 187.26 188.10 100 2.45% 38.77%
Genworth MI Canada 34.76 0.67% 0.23 61665 34.76 34.25 34.83 100 34.64 34.95 100 1.80% -39.23%
Gibson Energy 21.69 0.51% 0.11 330208 21.64 21.43 21.94 200 21.56 21.76 200 -3.05% -18.84%
Gildan Activewear 27.21 3.70% 0.97 430278 26.42 26.22 27.26 1800 27.06 27.25 200 1.67% -31.65%
GRANITE REAL ESTATE 78.17 1.15% 0.89 125980 77.76 77.08 78.39 100 78.15 78.35 100 1.32% 17.13%
GREAT CANADIAN GAMIN 24.36 1.04% 0.25 148442 24.12 24.08 24.58 200 24.24 24.41 200 1.26% -43.98%
Great-West Lifeco 26.01 -0.04% -0.01 456583 26.14 25.87 26.19 300 25.95 26.01 300 1.56% -21.77%
H+R REAL EST.INV.UTS 9.97 3.10% 0.30 862879 9.70 9.63 10.00 1000 9.93 9.98 200 1.68% -54.17%
Home Capital Group 21.98 1.85% 0.40 74721 21.73 21.47 22.00 200 21.80 22.00 1900 1.65% -34.53%
HudBay Minerals 5.58 -0.89% -0.05 1322544 5.60 5.49 5.68 100 5.57 5.60 32700 7.03% 4.65%
Husky Energy 2.96 -3.90% -0.12 2963000 3.06 2.92 3.08 3200 2.95 2.97 7900 -1.60% -70.44%
Hydro One 28.54 1.13% 0.32 1398695 28.29 28.29 28.94 200 28.46 28.65 200 1.99% 12.52%
IA Financial Corp 46.21 -0.30% -0.14 236115 46.65 46.10 46.65 300 46.20 46.38 100 0.00% -35.02%
Iamgold Co. 5.16 0.98% 0.05 1058025 5.17 5.12 5.23 2400 5.14 5.18 4000 6.24% 5.36%
IGM Financial 30.69 0.52% 0.16 261629 30.74 30.74 30.84 100 30.59 30.78 500 -1.83% -18.11%
Imperial Oil 15.31 -3.95% -0.63 1967249 16.10 15.19 16.21 1000 15.30 15.39 100 -5.79% -53.60%
Innergex Renewable E 24.28 0.91% 0.22 369420 24.12 24.00 24.59 200 24.21 24.38 200 3.80% 42.70%
Intact Financial Co. 143.24 0.46% 0.66 198022 142.91 142.78 144.00 500 143.10 143.68 100 1.25% 1.54%
Inter Pipeline 13.00 -0.54% -0.07 3072191 12.81 12.81 13.15 100 13.00 13.06 1600 1.71% -42.01%
INTERFOR CORP. 15.39 3.43% 0.51 291736 14.94 14.89 15.56 300 15.25 15.45 300 -2.87% 1.43%
Interrent Real Estat 12.70 0.79% 0.10 344691 12.64 12.57 12.70 1300 12.66 12.70 100 2.77% -19.44%
Intertape Polymer Gr 15.10 1.82% 0.27 244187 14.88 14.88 15.41 1000 15.05 15.17 300 0.27% -10.77%
Ivanhoe Mines 4.87 0.62% 0.03 958476 4.84 4.71 4.87 700 4.86 4.87 1900 -1.83% 13.88%
JAMIESON WELLNESS IN 42.02 -0.33% -0.14 89663 42.38 41.36 42.38 100 41.83 42.15 700 6.73% 63.73%
Keyera Co. 20.41 1.54% 0.31 1744378 20.05 19.97 20.47 100 20.30 20.46 2200 2.24% -40.92%
KILLAM PROPERTIES CO 17.77 2.36% 0.41 440828 17.35 17.28 17.84 300 17.64 17.83 200 2.90% -8.34%
Kinaxis 200.76 2.42% 4.75 91501 199.92 199.10 204.08 100 200.20 201.00 100 8.71% 95.97%
Kinross Gold Co. 12.04 2.47% 0.29 6506515 11.92 11.78 12.21 1400 12.01 12.06 1700 6.82% 90.75%
Kirkland Lake Gold 65.46 0.71% 0.46 1315886 65.56 64.55 66.16 100 65.32 65.60 600 2.83% 13.56%
Knight Therapeutics 5.78 -0.34% -0.02 240942 5.82 5.75 5.82 200 5.77 5.88 5000 -3.33% -23.48%
Labrador Iron Ore Ro 26.00 1.21% 0.31 102140 25.79 25.79 26.15 200 25.85 26.03 300 0.63% 4.35%
Laurentian Bank of C 27.25 -0.37% -0.10 98583 27.45 27.11 27.45 3200 27.18 27.29 500 -1.26% -38.44%
Lightspeed POS 43.35 1.62% 0.69 441520 43.00 42.99 43.83 200 43.32 43.46 400 7.19% 18.27%
Linamar 40.25 1.62% 0.64 80306 39.94 39.56 40.44 100 40.15 40.38 1000 4.84% -19.38%
Loblaw Companies 69.63 -0.14% -0.10 394107 69.73 69.26 69.91 100 69.48 69.75 400 -0.07% 4.07%
Lundin Gold 12.51 3.39% 0.41 335513 12.20 12.16 12.54 2200 12.37 12.55 500 11.11% 45.26%
Lundin Mining Co. 7.31 -1.62% -0.12 4502610 7.31 7.21 7.39 4300 7.30 7.31 400 -3.51% -4.25%
Mag Silver 22.23 2.68% 0.58 160472 21.94 21.81 22.53 200 22.17 22.35 200 12.53% 41.13%
Magna International 61.91 1.61% 0.98 784638 61.37 61.32 62.13 100 61.84 61.98 100 3.24% -14.42%
Manulife Financial C 18.50 -0.11% -0.02 3464629 18.60 18.45 18.76 100 18.48 18.52 1000 1.93% -29.74%
Maple Leaf Foods 27.03 -0.44% -0.12 181666 27.15 26.59 27.18 100 27.03 27.15 200 0.67% 4.91%
Martinrea Internatio 9.89 3.78% 0.36 238336 9.59 9.54 9.94 200 9.80 9.92 700 1.82% -33.40%
MEG Energy 2.67 -3.61% -0.10 1741522 2.74 2.62 2.78 100 2.66 2.69 10100 3.36% -62.52%
Methanex Co. 31.52 -2.93% -0.95 235751 32.98 31.28 33.12 800 31.42 31.77 300 6.04% -35.25%
Metro 64.10 0.33% 0.21 477587 64.07 63.41 64.10 100 64.04 64.12 200 0.58% 19.22%
MORNEAU SHEPELL 28.14 1.22% 0.34 347323 28.10 27.77 28.15 1000 28.02 28.19 1600 -1.49% -17.73%
Mullen Group 9.26 2.77% 0.25 240926 9.05 8.91 9.29 2600 9.20 9.30 5000 -1.64% -2.80%
National Bank of Can 66.22 0.12% 0.08 1290185 66.47 65.82 66.68 200 66.12 66.40 100 0.11% -8.24%
New Gold 2.39 5.29% 0.12 2285061 2.30 2.27 2.41 1000 2.36 2.40 196500 6.07% 97.39%
NFI Group 17.80 7.49% 1.24 635649 16.62 16.52 18.22 500 17.76 17.81 200 1.41% -37.86%
Norbord 40.29 2.39% 0.94 193358 39.73 39.70 40.69 500 40.17 40.40 100 1.89% 13.30%
NORTH WEST CO. (VV,+ 36.07 -0.91% -0.33 149909 36.42 35.69 36.50 100 35.99 36.22 100 0.19% 33.19%
Northland Power 40.64 0.89% 0.36 714925 40.46 40.28 40.92 100 40.56 40.79 100 3.41% 48.09%
NORTHVIEW APARTM.REI 36.05 0.08% 0.03 151421 36.00 35.98 36.07 5000 36.00 36.05 9500 1.69% 21.52%
NORTHWEST HEALTHC. P 11.50 1.23% 0.14 289949 11.36 11.36 11.58 2600 11.40 11.54 100 2.90% -4.78%
NovaGold Resources 15.26 -3.78% -0.60 754276 15.68 14.94 15.85 100 15.26 15.33 300 11.69% 36.49%
Nutrien 50.59 -3.10% -1.62 2250592 52.18 50.39 52.20 300 50.57 50.89 100 -1.25% -16.02%
OceanaGold Co. 2.02 -1.46% -0.03 2142990 2.05 2.02 2.05 6900 2.02 2.03 12900 -8.48% -19.61%
Onex Co. 59.80 0.67% 0.40 89331 59.65 59.13 59.87 100 59.60 59.88 100 0.80% -27.71%
Open Text Co. 56.77 0.87% 0.49 329870 56.63 56.53 57.00 100 56.54 56.82 100 1.79% -1.64%
- - - - - - - - - - - 0.00% 0.00%
Osisko Mining 3.55 2.31% 0.08 836275 3.50 3.47 3.66 1800 3.52 3.55 300 -0.57% -14.32%
Pan American Silver 44.87 4.81% 2.06 630981 43.85 43.46 45.21 100 44.83 45.01 100 5.24% 39.17%
Parex Resources 13.70 -2.35% -0.33 953112 13.90 13.63 14.38 5200 13.62 13.73 300 -4.95% -41.90%
Parkland 35.21 0.00% 0.00 266506 35.50 34.74 35.92 100 35.14 35.39 100 -3.59% -26.20%
Pembina Pipeline 28.41 0.53% 0.15 1592095 28.17 28.09 28.82 200 28.36 28.49 300 -0.35% -41.28%
Power Corporation of 26.10 0.04% 0.01 3050991 26.19 26.04 26.37 9200 26.08 26.17 1500 -1.58% -22.00%
PrairieSky Royalty 8.18 -1.56% -0.13 472010 8.29 8.14 8.32 500 8.15 8.23 400 -0.12% -45.44%
PREMIUM BRANDS HLDGS 100.35 -0.18% -0.18 38369 100.65 99.51 100.70 100 100.25 100.52 100 2.58% 10.52%
Pretium Resources 17.11 0.41% 0.07 454099 17.26 17.05 17.35 1000 17.10 17.19 300 3.90% 17.92%
Primo Water 18.93 0.11% 0.02 129967 18.99 18.79 19.02 100 18.78 18.95 1000 1.72% 6.60%
Quebecor 33.57 0.78% 0.26 439537 33.27 33.27 33.80 100 33.45 33.66 600 1.09% 0.51%
REAL MATTERS INC O.N 27.06 4.28% 1.11 934549 26.37 26.00 27.21 800 27.00 27.17 100 12.73% 110.63%
RESTAURANT BRANDS IN 76.63 0.20% 0.15 562630 77.07 75.94 77.27 100 76.49 76.79 500 3.81% -7.61%
RICHELIEU HARDWARE 35.45 0.82% 0.29 100028 35.32 34.98 35.69 100 35.38 35.59 2200 3.05% 29.60%
Riocan Real Estate I 14.29 1.64% 0.23 1243443 14.04 14.04 14.36 100 14.29 14.33 800 0.79% -47.46%
Ritchie Brothers Auc 80.44 1.86% 1.47 83503 79.56 79.29 80.62 100 80.18 80.73 100 4.72% 41.73%
Rogers Communication 52.83 0.02% 0.01 573583 52.71 52.55 53.23 100 52.69 52.94 100 3.57% -18.08%
Royal Bank of Canada 93.56 0.07% 0.07 2743407 93.85 92.65 93.87 300 93.50 93.57 100 -0.15% -9.01%
Russel Metals 18.43 1.43% 0.26 217916 18.25 18.13 18.48 4000 18.36 18.48 100 4.37% -18.04%
Sandstorm Gold 11.33 0.80% 0.09 325031 11.35 11.28 11.50 400 11.27 11.40 400 3.21% 16.00%
Saputo 33.51 0.33% 0.11 350866 33.45 33.45 33.71 100 33.43 33.51 200 0.48% -16.92%
Seabridge Gold 25.22 0.72% 0.18 56190 25.33 25.11 25.47 200 25.09 25.27 200 6.42% 39.42%
SEVEN GENERATIONS EN 3.51 -2.23% -0.08 665951 3.56 3.48 3.63 1000 3.50 3.53 1500 -11.14% -57.62%
Shaw Communications 24.30 0.00% 0.00 1091832 24.36 24.16 24.43 4500 24.28 24.38 300 1.97% -7.78%
SHOPIFY A SUB.VTG 1401.09 2.89% 39.40 216923 1373.00 1366.34 1411.62 100 1395.51 1402.81 100 10.73% 163.74%
SIENNA SENIOR LIV. 11.20 0.00% 0.00 166314 11.24 11.14 11.29 2000 11.15 11.24 400 1.08% -38.66%
Silvercorp Metals 9.88 2.81% 0.27 463082 9.72 9.64 9.97 1600 9.81 9.94 200 3.78% 31.11%
SilverCrest Metals 11.48 1.68% 0.19 277427 11.50 11.32 11.64 1500 11.35 11.58 100 2.45% 28.73%
SLEEP COUN.CANA.HLDG 20.21 1.35% 0.27 154052 20.10 19.76 20.57 200 20.06 20.27 200 1.48% -1.34%
SMARTCENTRES REIT V. 20.07 0.35% 0.07 369801 20.00 19.91 20.37 500 20.04 20.12 100 0.50% -35.92%
SNC-Lavalin Group 21.42 0.33% 0.07 726407 21.55 21.26 22.00 100 21.41 21.58 400 -0.42% -28.71%
SPIN MASTER 29.45 2.47% 0.71 114457 28.99 28.67 29.50 1300 29.18 29.57 200 -0.48% -27.31%
Sprott 45.22 -0.51% -0.23 27794 45.70 44.87 45.70 500 45.08 45.48 900 -0.48% 52.52%
SSR Mining 25.01 0.64% 0.16 649724 25.13 24.88 25.39 200 24.92 25.08 400 0.04% -0.56%
Stantec 40.33 -0.25% -0.10 129853 40.68 40.16 40.81 100 40.17 40.42 100 1.23% 10.16%
Stella-Jones 45.30 0.44% 0.20 135603 45.35 45.10 45.67 100 45.01 45.31 900 2.57% 20.20%
SUMMIT INDUSTR.INC.R 12.94 0.78% 0.10 352199 12.87 12.87 13.04 500 12.92 12.94 2400 5.77% 6.47%
Sun Life Financial 54.34 0.15% 0.08 820063 54.44 54.16 54.81 100 54.20 54.45 100 2.18% -8.36%
Suncor Energy 15.50 -4.67% -0.76 10931241 16.18 15.40 16.21 2400 15.50 15.51 7900 -2.58% -61.80%
Superior Plus Corp 11.68 -0.68% -0.08 443168 11.76 11.63 11.87 200 11.65 11.70 1000 -0.34% -6.37%
TC Energy 55.29 -1.09% -0.61 3268766 55.97 55.14 56.19 1600 55.25 55.48 100 -4.66% -19.17%
Teck Resources 18.68 0.76% 0.14 2111238 18.54 18.43 18.97 2000 18.65 18.71 400 0.87% -17.67%
Telus Corp 23.39 -0.17% -0.04 1988901 23.42 23.39 23.60 3800 23.36 23.46 300 -0.42% -6.80%
Teranga Gold 14.14 0.71% 0.10 194654 14.30 13.97 14.35 200 14.07 14.22 700 8.67% 100.00%
TFI International 56.79 1.99% 1.11 490603 56.10 55.79 57.04 100 56.67 57.00 100 1.85% 27.21%
Thomson Reuters 106.95 0.65% 0.69 275768 106.37 106.22 107.50 100 106.69 107.14 100 2.47% 14.39%
TMX Group 137.97 0.75% 1.03 48315 137.16 136.51 138.07 100 137.57 138.01 100 1.01% 21.78%
Torex Gold Resources 19.70 4.62% 0.87 297613 19.07 19.00 20.15 3000 19.68 19.78 200 -1.31% -8.24%
Toromont Industries 79.00 -0.85% -0.68 175245 79.82 78.47 80.37 100 78.72 79.34 1200 7.28% 12.88%
Toronto-Dominion Ban 61.79 0.23% 0.14 6004182 61.95 61.27 61.99 100 61.78 61.81 100 2.46% -15.35%
Tourmaline Oil 16.32 0.31% 0.05 1236048 16.20 16.02 16.45 100 16.20 16.35 1000 -3.10% 6.90%
TransAlta 8.34 1.83% 0.15 1520369 8.23 8.19 8.38 5000 8.27 8.38 600 5.54% -11.75%
TransAlta Renewables 16.96 1.37% 0.23 523683 16.84 16.76 17.04 400 16.95 17.00 2800 4.82% 7.80%
Transcontinental A 16.65 2.68% 0.43 331429 16.33 16.07 16.77 2400 16.53 16.75 3200 2.69% 3.59%
TRICON RESIDENTIAL I 11.18 1.27% 0.14 463512 11.09 10.97 11.22 400 11.11 11.21 400 4.55% 3.86%
Trillium Therapeutic 19.32 2.22% 0.42 421186 19.72 18.85 19.93 2500 19.29 19.50 200 1.56% 1321.05%
Vermilion Energy 2.99 -3.86% -0.12 2047062 3.06 2.96 3.13 13700 2.98 3.00 4500 -9.59% -85.35%
Waste Connections 136.78 -1.17% -1.62 297628 138.77 135.96 138.81 100 136.39 137.03 100 2.71% 17.34%
Wesdome Gold Mines 12.76 1.51% 0.19 406726 12.69 12.65 12.96 400 12.72 12.86 500 5.99% 23.60%
West Fraser Timber 63.13 2.05% 1.27 158647 62.40 62.40 64.56 100 63.12 63.30 500 -2.49% 8.00%
Weston, George 98.38 0.48% 0.47 161751 97.80 97.19 99.01 100 98.16 98.64 100 -0.79% -4.96%
WESTSHORE TERMINALS 14.86 -2.30% -0.35 240062 15.25 14.68 15.33 600 14.80 14.86 100 -0.20% -19.74%
Wheaton Precious Met 66.65 2.02% 1.32 713313 66.41 65.59 67.57 100 66.47 66.77 100 3.42% 69.07%
Whitecap Resources 2.33 -3.72% -0.09 2199646 2.38 2.30 2.42 22600 2.32 2.33 7500 -0.41% -56.40%
Winpak 45.23 -0.48% -0.22 43451 45.81 44.74 45.81 100 44.96 45.32 1300 0.64% -3.26%
WSP Global 86.77 -0.77% -0.67 102198 87.23 86.53 87.93 300 86.50 86.99 100 4.00% -1.39%
Yamana Gold 7.61 0.53% 0.04 2174807 7.65 7.58 7.75 2700 7.60 7.64 1700 5.73% 47.28%