18.07.2019 23:17:46
S+P/TSX COMPOSITE
16494.23
CAD
10.0200
0.06%
18.07.2019 22:58
 
Chart
Kursdaten
Kurs 16494.23 Eröffnung 16464.91
Diff. absolut 10.02 Tages-Hoch 16514.50
Diff. % 0.06 % Tages-Tief 16445.13
Volumen 203717757 Umsatz 3357516035954
Schlusskurs vom 17.07.2019 16484.21 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 18.07.2019 / 22:58
Währung CAD Aktualisierungsstand 18.07.2019 / 23:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.09% 16672.7 14112.8
1 Woche -0.48% 16568.1 16467.1
1 Monat 0.80% 16641.8 16268.2
3 Monate -0.36% 16672.7 15960.9
6 Monate 8.37% 16672.7 15141.5
1 Jahr -0.21% 16672.7 13776.9
3 Jahre 13.82% 16672.7 13776.9
Benchmark:
5.48
13
SMI
15.09
18.75
SMI
-11.66
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.48,"chartHeight":16.666042017712,"year":2017,"ID_NOTATION":"9246240"},"2018":{"performance":-11.66,"chartHeight":20.46718470083,"year":2018,"ID_NOTATION":"9246240"},"2019":{"performance":15.09,"chartHeight":21.76535253509,"year":2019,"ID_NOTATION":"9246240"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.69,"chartHeight":22.272689687202,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.07.2019 23:17:46
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 % 2019
aufsteigend sortieren
absteigend sortieren
AG Growth Internatio 53.38 0.15% 0.08 24807 53.22 53.10 53.92 300 53.37 53.41 200 0.06% 13.89%
ALLIED PROP.REAL EST 48.13 -0.04% -0.02 139090 48.07 48.04 48.34 500 48.12 48.27 100 -1.05% 8.64%
ALTUS GROUP LTD 33.50 0.45% 0.15 76361 33.12 33.12 33.71 600 33.50 33.64 100 1.86% 40.90%
APHRIA INC. 8.40 -2.21% -0.19 815841 8.54 8.30 8.64 1500 8.39 8.42 500 -0.92% 9.43%
ARC Resources 6.27 -1.88% -0.12 1138982 6.37 6.19 6.38 9100 6.25 6.27 2000 -1.39% -21.11%
ARITZIA INC.SUB.VTG. 16.50 -0.48% -0.08 158788 16.55 16.49 16.67 200 16.50 16.52 200 -0.60% 1.10%
ARTIS REAL EST.INV.T 11.65 0.34% 0.04 188942 11.59 11.59 11.70 6000 11.60 11.73 400 -1.44% 25.65%
ATCO 43.28 -0.57% -0.25 102434 43.45 43.09 43.45 100 43.25 43.35 200 -2.73% 12.74%
ATS Automation Tooli 21.04 0.48% 0.10 106154 20.91 20.80 21.11 200 20.91 21.13 200 -1.97% 45.52%
Aecon Group 19.77 -1.15% -0.23 261679 20.00 19.58 20.02 200 19.69 19.78 200 2.88% 13.57%
Agnico Eagle Mines 70.44 2.09% 1.44 1399437 68.85 68.26 70.66 100 70.32 70.64 100 1.43% 25.23%
Air Canada 44.32 2.00% 0.87 1416165 43.52 43.46 45.50 6500 44.25 44.39 100 4.05% 67.37%
Alacer Gold 5.07 6.07% 0.29 2264977 4.79 4.61 5.10 200 5.06 5.10 1000 7.17% 89.68%
Alamos Gold 8.67 1.64% 0.14 1834959 8.48 8.37 8.75 100 8.65 8.71 8000 3.90% 73.73%
Alaris Royalty 20.17 2.13% 0.42 308923 19.81 19.73 20.25 500 20.15 20.20 200 1.02% 16.24%
Algonquin Power & Ut 16.46 0.55% 0.09 788847 16.38 16.33 16.52 5000 16.45 16.49 1200 0.86% 19.23%
Alimentation Couche- 79.48 -2.42% -1.97 1800534 81.00 79.03 81.00 400 79.45 79.48 100 -5.08% 19.94%
AltaGas 19.63 -0.46% -0.09 531396 19.70 19.58 19.84 300 19.63 19.66 3000 -1.84% 41.87%
Aurora Cannabis 9.05 -6.51% -0.63 5938428 9.60 9.05 9.61 54900 9.05 9.07 2600 0.41% 42.77%
B2Gold Co. 4.34 3.33% 0.14 5455919 4.17 4.13 4.39 200 4.34 4.35 2400 2.69% 5.26%
BADGER DAYLIGHTING L 48.41 -1.30% -0.64 43974 48.88 48.35 48.88 100 48.28 48.59 100 0.72% 52.09%
BCE 60.10 0.33% 0.20 680743 59.91 59.84 60.18 100 60.01 60.14 100 -0.70% 11.07%
BOARDWALK REAL EST. 41.29 0.81% 0.33 79225 40.95 40.66 41.37 100 41.11 41.38 200 0.64% 8.33%
BOYD GROUP INC.FD TR 165.91 -1.76% -2.97 36501 168.35 165.13 168.55 100 165.88 166.10 100 -1.38% 49.52%
BROOKFIELD BUSIN. PA 50.94 -0.02% -0.01 31729 51.00 50.84 51.42 200 50.92 51.15 100 -1.13% 22.53%
BROOKFIELD PROP.PART 24.70 0.24% 0.06 202947 24.61 24.53 24.83 600 24.66 24.76 2200 -2.38% 11.90%
BRP 47.09 -3.50% -1.71 1075025 48.72 46.94 48.90 200 46.93 47.24 8800 -0.25% 38.09%
Bank of Montreal 99.10 0.18% 0.18 1271387 98.94 98.82 99.38 100 99.10 99.14 100 -1.31% 10.91%
Bank of Nova Scotia 69.37 0.43% 0.30 1632533 69.07 69.01 69.52 700 69.36 69.37 100 -2.42% 1.50%
Barrick Gold Co. 22.46 2.89% 0.63 8542930 21.73 21.56 22.64 200 22.44 22.50 2000 0.92% 18.45%
Bausch Health Compan 30.08 0.60% 0.18 476505 29.88 29.82 30.51 700 30.08 30.25 3000 -8.31% 18.42%
Baytex Energy 1.78 -3.26% -0.06 4774348 1.83 1.74 1.84 9800 1.77 1.78 10200 -3.16% -23.65%
Birchcliff Energy 2.89 0.70% 0.02 506615 2.86 2.85 2.90 3100 2.85 2.90 300 5.51% -5.59%
BlackBerry 9.16 -1.29% -0.12 1648670 9.25 9.02 9.29 2200 9.15 9.20 400 0.32% -4.43%
Bombardier 2.12 -3.64% -0.08 9641735 2.21 2.05 2.21 89900 2.10 2.13 67900 -0.90% 8.37%
Boralex 19.94 0.71% 0.14 94065 19.81 19.81 20.06 200 19.86 19.95 100 -0.60% 17.58%
Brookfield Asset Mgm 63.45 0.52% 0.33 706925 63.07 63.04 63.75 100 63.39 63.67 100 -1.11% 20.64%
Brookfield Infrastr. 57.12 -0.04% -0.02 316447 57.24 57.06 57.72 100 57.11 57.30 1000 -2.02% 21.19%
Brookfield Renewable 47.08 0.11% 0.05 94859 47.10 46.83 47.29 2100 47.05 47.26 100 -0.06% 33.04%
CAE 35.39 -1.15% -0.41 750477 35.65 35.20 35.88 100 35.21 35.49 2000 - 42.69%
CANFOR CORP. 10.61 3.71% 0.38 381869 10.23 10.06 10.63 200 10.51 10.63 200 -0.97% -38.11%
CCL Industries 66.79 0.26% 0.17 389327 66.57 66.18 66.89 100 66.63 66.96 100 1.34% 33.08%
CDN APARTMENT PROP. 48.52 -0.57% -0.28 146164 48.61 48.47 48.84 100 48.49 48.68 100 -1.71% 10.16%
CGI Group 103.61 0.62% 0.64 347378 102.89 102.78 103.88 200 103.60 103.81 7200 0.75% 23.32%
CHARTWELL RETIREM.RE 15.45 0.26% 0.04 253849 15.40 15.39 15.53 2000 15.39 15.52 200 0.52% 12.73%
CHEMTRADE LOGIST.I.T 9.89 0.41% 0.04 255148 9.88 9.75 9.94 100 9.84 9.90 700 -0.71% -6.01%
CHOICE PROPERTIES RE 13.68 -0.15% -0.02 475055 13.65 13.63 13.81 300 13.63 13.72 500 -2.00% 18.92%
CHORUS AVIAT.(VOT.+V 7.87 -0.13% -0.01 148734 7.88 7.81 7.89 500 7.86 7.88 200 -1.13% 39.72%
CI Financial Co. 21.29 -0.98% -0.21 565770 21.46 21.25 21.46 200 21.28 21.30 400 -0.32% 24.42%
COLLIERS INTL GRP IN 98.01 0.81% 0.79 82878 97.01 96.57 98.34 100 97.90 98.30 100 3.83% 29.13%
COMINAR REAL EST.INV 12.51 -0.08% -0.01 220775 12.50 12.47 12.59 200 12.51 12.57 100 -0.63% 11.79%
CROMBIE REIT TR.UTS 15.40 -0.32% -0.05 139655 15.42 15.39 15.55 200 15.39 15.52 300 -0.77% 23.40%
CRONOS GRP INC. 19.46 -0.76% -0.15 436779 19.51 19.15 19.63 200 19.38 19.53 1700 -1.90% 36.37%
Cameco Co. 13.37 1.44% 0.19 679261 13.21 13.14 13.40 200 13.36 13.40 2200 -5.99% -14.86%
Canada Goose Hldgs 56.85 0.07% 0.04 164660 56.60 56.57 57.47 100 56.80 56.94 1000 2.69% -4.81%
Canadian Imperial Bk 102.38 0.57% 0.58 1681401 101.61 101.50 102.42 100 102.35 102.40 700 -1.52% 0.12%
Canadian National Ra 120.83 0.00% 0.00 914852 121.01 120.36 121.71 1100 120.80 121.06 100 -0.75% 19.50%
Canadian Natural Res 33.88 -2.50% -0.87 3097757 34.56 33.53 34.86 500 33.85 33.93 500 -3.87% 5.49%
Canadian Pacific Rai 314.63 -1.43% -4.55 455876 319.16 313.15 320.25 100 314.48 315.18 100 3.66% 31.76%
Canadian Tire 143.48 -0.99% -1.43 257682 144.96 143.48 145.30 100 143.38 144.00 100 -0.12% 1.52%
Canadian Utilities 35.89 -0.66% -0.24 246204 36.13 35.81 36.13 1600 35.88 35.95 200 -1.63% 15.36%
Canadian Western Ban 29.47 0.07% 0.02 110866 29.35 29.31 29.59 700 29.41 29.58 5800 -0.51% 13.10%
CannTrust Holdings 3.84 2.67% 0.10 5535522 3.74 3.51 4.13 1200 3.82 3.84 2700 -9.22% -43.07%
Canopy Growth 46.61 -2.26% -1.08 1206061 47.50 46.41 47.68 1000 46.58 46.70 300 -5.68% 30.26%
Capital Power 30.53 0.63% 0.19 243288 30.38 30.30 30.55 100 30.40 30.58 600 -1.20% 14.10%
Cargojet 92.55 -0.19% -0.18 19385 92.50 91.78 93.20 1700 92.55 92.94 100 5.64% 30.99%
Cascades 12.12 1.59% 0.19 96894 11.89 11.84 12.14 200 12.11 12.13 1800 0.76% 16.62%
Celestica 8.56 -1.27% -0.11 80591 8.69 8.56 8.70 400 8.52 8.58 200 1.17% -27.51%
Cenovus Energy 12.07 -2.43% -0.30 2763779 12.30 11.90 12.50 200 12.06 12.10 300 0.90% 28.85%
Centerra Gold 10.64 2.90% 0.30 1095865 10.30 10.15 10.66 400 10.58 10.67 100 5.73% 76.45%
Cineplex 23.50 -0.97% -0.23 630837 23.78 23.43 23.84 200 23.50 23.72 200 2.24% -6.72%
Cogeco Cable 104.68 0.11% 0.11 221809 104.81 103.33 106.23 100 104.25 104.77 100 11.42% 58.97%
Constellation Softwa 1247.58 0.91% 11.29 40038 1235.46 1235.46 1249.55 100 1241.94 1249.32 400 -0.67% 41.47%
Cott Co. 16.42 -0.36% -0.06 206486 16.45 15.96 16.52 300 16.33 16.50 300 -4.35% -13.31%
Crescent Point Energ 3.94 -1.00% -0.04 3522560 4.00 3.85 4.00 4700 3.91 3.98 12400 -11.36% -3.86%
DREAM GL.REAL EST.I. 14.13 -0.14% -0.02 279838 14.12 14.08 14.22 700 14.10 14.16 200 0.93% 18.91%
DREAM INDUSTR.R.E.I. 12.09 -0.33% -0.04 323008 12.12 12.06 12.18 5000 12.08 12.12 200 -0.49% 27.42%
DREAM OFFICE R.E.I. 24.20 0.33% 0.08 159544 24.08 24.08 24.43 200 24.11 24.31 200 -1.67% 8.21%
Descartes Systems Gr 48.06 0.59% 0.28 74247 47.75 47.56 48.17 100 47.93 48.14 1900 -0.44% 32.61%
Detour Gold Co. 19.04 5.78% 1.04 1579102 17.98 17.95 19.30 100 19.02 19.14 1000 3.57% 56.11%
Dollarama 48.56 -2.65% -1.32 730073 49.88 48.52 49.92 1700 48.50 48.70 1000 1.38% 53.62%
ECN CAPITAL CORP. 4.57 0.44% 0.02 1088855 4.54 4.49 4.60 800 4.53 4.59 200 4.36% 31.88%
ELEMENT FLEET MGMT C 10.35 2.07% 0.21 606393 10.12 10.10 10.38 4900 10.26 10.37 200 2.01% 46.74%
ENGHOUSE SYSTEMS LTD 35.10 1.27% 0.44 58760 34.66 34.66 35.20 100 35.04 35.19 200 -0.20% 4.38%
ERO COPPER CORP. 24.40 0.21% 0.05 132914 24.16 23.59 24.62 200 24.31 24.45 1200 3.44% 148.22%
EXCHANGE INCOME CORP 38.28 0.16% 0.06 72901 38.10 38.01 38.55 100 38.12 38.45 200 -0.36% 35.24%
EXTENDICARE INC. 8.64 1.05% 0.09 171458 8.54 8.53 8.75 100 8.63 8.70 2400 2.03% 34.65%
Eldorado Gold 10.18 2.83% 0.28 2084631 9.94 9.70 10.26 1300 10.17 10.20 100 10.61% 147.50%
Emera 54.19 0.39% 0.21 836876 53.94 53.71 54.26 100 54.01 54.26 100 -1.32% 23.50%
Empire Co. 33.62 -0.27% -0.09 402917 33.61 33.19 33.68 100 33.54 33.63 200 1.87% 16.93%
EnCana Co. 5.70 -2.40% -0.14 6256250 5.83 5.63 5.84 500 5.69 5.71 2500 -10.70% -25.89%
Enbridge 47.29 0.36% 0.17 3528258 47.13 46.93 47.39 1700 47.28 47.36 5800 -1.96% 11.11%
Endeavour Mining 24.78 3.21% 0.77 724225 23.95 23.80 24.90 200 24.68 24.87 200 4.21% 7.48%
Enerflex 16.89 0.72% 0.12 218388 16.69 16.53 16.90 300 16.83 16.90 8000 0.18% 4.94%
Enerplus 8.52 -3.84% -0.34 741283 8.82 8.48 8.83 400 8.52 8.54 500 -12.36% -16.57%
Ensign Energyrvices 4.29 -2.05% -0.09 151318 4.38 4.21 4.39 1000 4.28 4.30 200 -1.79% -8.56%
FIRSTSERVICE (NEW) 127.59 0.18% 0.23 18914 127.55 127.41 128.06 100 127.37 128.14 100 0.09% 35.94%
FRONTERA ENERGY CORP 13.96 -0.21% -0.03 71531 14.00 13.75 14.00 300 13.91 13.98 200 - 4.56%
Fairfax Financial 622.34 -0.47% -2.95 19956 624.99 621.80 631.25 100 622.00 624.00 100 -2.50% 4.05%
Finning Internationa 22.99 -0.65% -0.15 169043 23.08 22.95 23.09 200 22.96 23.10 200 -0.34% -2.77%
First Capital Realty 22.01 0.46% 0.10 547836 21.87 21.80 22.07 200 21.88 22.03 6500 -1.35% 16.23%
First Majestic Silve 12.92 6.25% 0.76 2142988 12.21 12.03 13.02 200 12.91 12.95 500 14.39% 51.62%
First Quantum Minera 12.52 1.05% 0.13 2239317 12.33 12.26 12.59 200 12.51 12.54 700 11.82% 12.23%
Fortis 51.88 0.19% 0.10 716777 51.79 51.62 52.01 300 51.88 51.95 2300 -1.39% 13.78%
Franco-Nevada Co. 116.76 2.08% 2.38 780319 114.60 114.28 117.49 100 116.55 117.00 200 1.86% 19.48%
Freehold Royalties 8.06 -0.37% -0.03 184231 8.09 8.03 8.21 200 8.05 8.10 3400 -4.94% -2.18%
GRANITE REIT UTS 61.35 0.13% 0.08 67350 61.28 61.21 61.50 400 61.35 61.38 200 -0.70% 15.15%
GREAT CANADIAN GAMIN 45.49 0.09% 0.04 101934 45.34 45.34 45.66 200 45.40 45.68 100 2.67% -5.06%
Genworth MI Canada 44.44 0.04% 0.02 78317 44.32 44.32 44.65 100 44.31 44.63 100 0.29% 10.50%
Gibson Energy 23.90 0.63% 0.15 236293 23.71 23.56 23.91 500 23.75 23.92 200 -0.71% 27.14%
Gildan Activewear 52.35 -0.17% -0.09 295038 52.44 52.29 52.71 100 52.18 52.44 100 3.27% 26.54%
Gran Tierra Energy 2.03 -0.49% -0.01 510875 2.04 2.00 2.04 1000 2.03 2.04 8700 -0.49% -31.54%
Great-West Lifeco 29.68 0.00% 0.00 333910 29.63 29.63 29.90 200 29.65 29.80 200 -2.05% 5.32%
H+R REAL EST.INV.UTS 22.99 -0.17% -0.04 370811 23.03 22.91 23.09 200 22.98 23.02 300 -2.46% 11.53%
HEXO 6.49 -2.55% -0.17 956608 6.60 6.35 6.65 1900 6.48 6.53 2400 -0.15% 41.40%
Home Capital Group 22.05 0.23% 0.05 121863 21.97 21.89 22.21 100 22.03 22.13 200 7.32% 52.78%
HudBay Minerals 6.71 -0.59% -0.04 734904 6.74 6.58 6.78 500 6.68 6.73 200 2.58% 4.49%
Hudsons Bay 9.87 -0.30% -0.03 172624 9.85 9.85 9.91 1900 9.85 9.89 200 0.71% 35.80%
Husky Energy 11.35 -1.56% -0.18 1869958 11.53 11.05 11.55 200 11.34 11.36 500 -8.78% -18.28%
Hydro One 23.39 0.30% 0.07 666444 23.28 23.19 23.44 200 23.34 23.44 200 -0.30% 15.16%
IA Financial Corp 53.40 0.04% 0.02 121901 53.31 52.49 53.67 100 53.35 53.65 100 -0.60% 22.52%
IGM Financial 37.20 -0.85% -0.32 75587 37.43 37.17 37.46 100 37.12 37.33 100 -0.66% 20.92%
INTERFOR CORP. 12.49 4.17% 0.50 221063 11.97 11.75 12.55 4600 12.18 12.52 100 -5.81% -16.85%
Iamgold Co. 5.04 4.35% 0.21 2420185 4.80 4.75 5.07 400 5.02 5.04 1000 6.15% -3.59%
Imperial Oil 36.12 -1.04% -0.38 660081 36.27 35.83 36.41 200 36.05 36.25 600 -0.87% 5.52%
Innergex Renewable E 14.73 0.27% 0.04 171978 14.72 14.64 14.77 300 14.69 14.75 200 1.31% 17.15%
Intact Financial Co. 125.72 -0.21% -0.26 188031 125.68 125.50 126.33 100 125.26 126.11 100 -0.45% 27.01%
Inter Pipeline 22.47 0.04% 0.01 995282 22.45 22.40 22.57 400 22.45 22.48 3200 1.17% 16.13%
Interrent Real Estat 14.29 -0.14% -0.02 153548 14.28 14.22 14.35 300 14.23 14.30 200 0.70% 9.66%
Intertape Polymer Gr 18.25 0.61% 0.11 57912 18.12 18.00 18.31 200 18.25 18.34 100 0.78% 7.21%
Ivanhoe Mines 4.21 0.00% 0.00 751847 4.20 4.15 4.24 800 4.19 4.24 16700 - 77.64%
KILLAM APARTMENT REI 19.49 -0.26% -0.05 134529 19.52 19.47 19.58 5000 19.44 19.57 200 -0.10% 22.58%
Kelt Exploration 3.77 -1.05% -0.04 825343 3.79 3.73 3.85 2000 3.75 3.78 5200 -2.56% -17.89%
Keyera Co. 34.72 -1.25% -0.44 507291 35.22 34.54 35.28 500 34.65 34.80 1100 0.72% 36.23%
Kinaxis 81.25 0.46% 0.37 41790 80.65 80.65 81.39 900 81.25 81.47 100 0.90% 22.73%
Kinross Gold Co. 5.62 3.88% 0.21 3810515 5.38 5.34 5.66 3000 5.61 5.63 3600 0.37% 22.95%
Kirkland Lake Gold 60.66 1.10% 0.66 830590 59.90 59.15 61.00 100 60.57 60.80 500 8.79% 68.54%
Knight Therapeutics 7.50 0.27% 0.02 316535 7.45 7.45 7.55 500 7.48 7.50 15800 -0.53% -2.73%
Labrador Iron Ore Ro 34.59 0.58% 0.20 203528 34.37 34.18 34.77 100 34.53 34.70 100 -0.75% 41.87%
Laurentian Bank of C 45.06 -0.18% -0.08 112819 45.00 44.97 45.18 400 45.05 45.07 200 -0.33% 18.57%
Linamar 43.59 -1.16% -0.51 145716 44.01 43.46 44.10 500 43.50 43.70 100 -2.11% -2.65%
Loblaw Companies 66.91 0.00% 0.00 319648 66.96 66.75 67.23 1200 66.90 67.13 100 -0.59% 9.49%
Lundin Mining Co. 6.91 -1.99% -0.14 1546886 7.01 6.81 7.03 1000 6.90 6.93 200 0.57% 25.00%
MEG Energy Co. 5.18 -3.72% -0.20 1802004 5.38 5.08 5.40 12900 5.17 5.19 1000 -0.74% -30.22%
MORNEAU SHEPELL 30.24 1.10% 0.33 73919 29.95 29.95 30.42 200 30.19 30.35 1400 0.74% 19.45%
MTY Food Group 64.20 -1.49% -0.97 53918 65.11 63.80 65.11 100 64.07 64.44 100 0.42% 7.47%
Mag Silver 15.18 3.62% 0.53 760878 14.70 14.54 15.31 300 15.12 15.19 100 6.62% 46.50%
Magna International 62.04 -0.61% -0.38 506107 62.16 61.99 62.68 300 61.95 62.06 100 2.01% 0.73%
Manulife Financial C 24.14 0.46% 0.11 2414466 24.01 23.96 24.22 2000 24.12 24.18 300 -0.21% 24.06%
Maple Leaf Foods 29.67 0.30% 0.09 224990 29.61 29.33 29.93 100 29.67 29.70 100 1.30% 8.23%
Martinrea Internatio 10.52 -0.66% -0.07 328002 10.55 10.34 10.55 500 10.41 10.53 400 3.52% -2.49%
Methanex Co. 55.21 0.09% 0.05 252708 55.19 55.06 55.79 500 55.20 55.35 100 -2.42% -15.99%
Metro 49.57 -0.14% -0.07 218145 49.62 49.43 49.85 200 49.44 49.71 200 0.08% 4.86%
Mullen Group 9.26 -0.22% -0.02 335674 9.28 9.15 9.33 400 9.20 9.29 400 -2.62% -24.00%
NFI Group 31.17 -1.58% -0.50 379888 31.69 30.82 31.69 100 31.15 31.29 100 -12.97% -6.96%
NORTH WEST CO. (VV,+ 29.65 -0.30% -0.09 47620 29.75 29.61 29.85 100 29.62 29.73 200 -0.93% -5.35%
NORTHVIEW APARTM.REI 27.17 -0.37% -0.10 191252 27.31 27.08 27.39 5000 27.09 27.22 200 0.29% 11.40%
NORTHWEST HEALTHC. P 12.07 0.67% 0.08 574969 12.00 11.99 12.09 1500 12.00 12.09 2800 -0.58% 26.48%
NUTRIEN LTD 66.56 -0.09% -0.06 663293 66.47 66.14 66.76 100 66.50 66.70 500 0.54% 3.90%
National Bank of Can 63.06 -0.06% -0.04 675732 62.91 62.91 63.25 700 62.92 63.21 200 -1.41% 12.58%
NexGen Energy 2.17 1.88% 0.04 263489 2.13 2.12 2.19 10000 2.16 2.19 200 -0.47% -11.62%
Norbord 30.69 0.79% 0.24 226726 30.42 30.16 30.84 600 30.65 30.81 100 -2.00% -16.12%
Northland Power 25.68 0.00% 0.00 557775 25.70 25.45 25.77 100 25.68 25.72 700 -0.96% 18.34%
NovaGold Resources 8.50 3.28% 0.27 432050 8.21 8.11 8.56 300 8.50 8.55 1000 7.02% 51.85%
Nuvista Energy 2.52 -4.18% -0.11 1358760 2.61 2.49 2.62 700 2.51 2.53 4000 -0.75% -35.54%
OceanaGold Co. 3.93 5.36% 0.20 4377176 3.73 3.65 3.99 200 3.91 3.93 31200 11.34% -25.10%
Onex Co. 80.21 -0.31% -0.25 206284 80.27 79.89 80.57 100 79.83 80.24 100 -1.46% 8.22%
Open Text Co. 55.64 0.31% 0.17 477948 55.36 55.35 55.80 100 55.56 55.79 100 -0.25% 24.65%
Osisko Gold Royaltie - - - - - - - - - - - - -
PREMIUM BRANDS HLDGS 94.62 0.05% 0.05 144334 94.58 93.58 95.00 100 94.38 94.89 100 1.19% 26.33%
Pan American Silver 20.11 3.08% 0.60 952375 19.70 19.35 20.22 200 20.04 20.15 200 12.38% -2.11%
Parex Resources 21.44 -0.37% -0.08 703863 21.46 21.26 21.74 100 21.38 21.51 200 1.18% 31.62%
Parkland Fuel 44.02 0.07% 0.03 443233 44.03 43.77 44.17 100 43.85 44.05 1000 1.57% 24.48%
Pason Systems 17.83 0.17% 0.03 117367 17.80 17.74 17.88 300 17.77 17.90 300 -2.94% -2.68%
Pembina Pipeline Co. 49.51 -0.10% -0.05 1052204 49.57 49.19 49.63 200 49.37 49.62 200 -0.80% 22.34%
Peyto Explorat. & De 4.12 -1.90% -0.08 1230448 4.21 4.08 4.22 5000 4.11 4.15 1200 3.45% -40.68%
Power Financial Co. 29.52 -0.17% -0.05 776808 29.52 29.46 29.74 1600 29.45 29.59 100 -1.63% 14.48%
Power oration of Can 28.27 -0.35% -0.10 699602 28.27 28.27 28.54 200 28.25 28.30 200 0.28% 15.65%
PrairieSky Royalty 18.21 -0.98% -0.18 421500 18.46 18.19 18.46 100 18.20 18.22 1200 -2.54% 4.07%
Precision Drilling C 2.19 1.86% 0.04 788648 2.16 2.12 2.20 100 2.19 2.20 5500 -11.89% -9.28%
Pretium Resources 14.95 2.12% 0.31 778730 14.61 14.45 15.00 200 14.93 14.98 400 4.80% 26.53%
Quebecor 30.59 -0.26% -0.08 628945 30.57 30.24 30.75 100 30.47 30.65 5900 -4.34% 6.72%
RESTAURANT BRANDS IN 95.32 0.57% 0.54 355046 94.96 94.68 95.54 100 95.08 95.47 100 1.85% 32.89%
RICHELIEU HARDWARE 25.30 -1.06% -0.27 56611 25.54 25.11 25.54 200 25.19 25.40 100 3.86% 12.69%
Riocan Real Estate I 25.93 0.23% 0.06 617494 25.87 25.79 26.04 200 25.89 25.97 4200 -2.82% 8.70%
Ritchie Brothers Auc 47.18 0.68% 0.32 105593 46.81 46.74 47.31 100 47.06 47.31 100 6.74% 4.93%
Rogers Communication 69.98 -0.10% -0.07 611847 70.03 69.98 70.19 1400 69.91 70.07 100 -0.44% 0.13%
Royal Bank of Canada 104.50 0.16% 0.17 2938919 104.15 104.11 104.79 2100 104.50 104.70 100 -0.80% 11.65%
Russel Metals 20.60 -0.77% -0.16 151022 20.66 20.51 20.70 100 20.60