22.01.2019 04:49:13
S+P/TSX COMPOSITE
15354.16
CAD
50.3300
0.33%
21.01.2019 22:33
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.01.2019 15303.83 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 21.01.2019 / 22:33
Währung CAD Aktualisierungsstand 22.01.2019 / 04:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.20% 15354.2 14112.8
1 Woche 2.53% 15354.2 14966.5
1 Monat 10.18% 15354.2 13776.9
3 Monate -0.75% 15492.9 13776.9
6 Monate -6.58% 16512.3 13776.9
1 Jahr -6.11% 16586.5 13776.9
3 Jahre 27.57% 16586.5 11985.7
5.48
13
SMI
7.2
6.91
SMI
-11.66
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.48,"chartHeight":22.012144485399,"year":2017,"ID_NOTATION":"9246240"},"2018":{"performance":-11.66,"chartHeight":27.032610764163,"year":2018,"ID_NOTATION":"9246240"},"2019":{"performance":7.2,"chartHeight":23.827189775308,"year":2019,"ID_NOTATION":"9246240"}}
{"2017":{"performance":13,"chartHeight":27.755934706538,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":26.44887697321,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.91,"chartHeight":23.553835883113,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":23.515234300632,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":28.435997401851,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":4.12,"chartHeight":20.115474712569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":31.939709497785,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":22.581585888233,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.91,"chartHeight":22.514422651442,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":29.882659603361,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":28.162643509657,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.55,"chartHeight":19.125386172602,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":27.781459129081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":29.967550786934,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":5.47,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.01.2019 04:49:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALLIED PROP.REAL EST 46.01 0.11% 0.05 46392 45.80 45.79 46.08 500 46.00 46.13 100 0.85% 3.81%
ALTUS GROUP LTD 23.95 -2.96% -0.73 40507 24.69 23.89 24.69 2000 23.65 27.50 1000 2.57% 1.18%
APHRIA INC. 9.92 11.59% 1.03 11751843 8.85 8.64 10.06 2500 9.92 9.94 800 6.32% 26.37%
ARC Resources 9.89 -0.10% -0.01 609884 9.93 9.78 9.97 100 9.87 9.90 1000 5.21% 22.10%
ARITZIA INC.SUB.VTG. 16.45 3.01% 0.48 155200 15.97 15.88 16.48 1600 16.42 16.46 600 1.23% 0.30%
ARTIS REAL EST.INV.T 10.10 -0.20% -0.02 179850 10.08 10.07 10.14 1000 10.10 10.12 1000 0.50% 9.31%
ATCO 40.20 0.50% 0.20 91756 40.01 39.52 40.25 100 39.95 40.25 100 2.45% 4.12%
ATS Automation Tooli 16.70 0.12% 0.02 98763 16.70 16.62 16.75 3000 16.52 16.70 300 2.33% 16.05%
Aecon Group 18.71 1.14% 0.21 105530 18.45 18.45 18.76 100 18.66 18.72 100 2.07% 6.25%
Agnico Eagle Mines 52.07 0.64% 0.33 103431 51.55 51.45 52.13 1100 51.75 52.12 400 -1.51% -5.50%
Air Canada 28.46 0.64% 0.18 319159 28.15 28.11 28.53 100 28.41 28.52 2000 3.38% 9.63%
Alacer Gold 2.69 1.89% 0.05 151625 2.61 2.55 2.69 16000 2.61 2.70 14700 1.89% 6.75%
Alamos Gold 5.13 0.79% 0.04 320301 5.06 5.00 5.26 100 5.13 5.17 3900 1.58% 4.48%
Alaris Royalty 18.70 0.05% 0.01 37157 18.73 18.59 18.79 1800 18.65 18.79 3500 3.95% 10.06%
Algonquin Power & Ut 14.07 -0.78% -0.11 532374 14.25 13.97 14.25 2000 14.07 14.10 100 2.55% 2.48%
Alimentation Couche- 71.30 -0.46% -0.33 267471 71.49 70.84 71.66 100 71.25 71.40 100 -0.61% 4.99%
AltaGas 14.18 1.14% 0.16 458321 14.09 13.96 14.19 200 14.12 14.18 300 3.05% 2.01%
Aurora Cannabis 8.40 -1.52% -0.13 7486044 8.61 8.30 8.69 1400 8.40 8.42 5000 -6.67% 23.89%
B2Gold Co. 3.63 2.83% 0.10 2279994 3.50 3.43 3.63 2400 3.61 3.63 6900 -4.97% -9.02%
BADGER DAYLIGHTING L 36.23 0.25% 0.09 48453 36.14 35.92 36.40 600 36.10 36.75 200 1.71% 12.34%
BCE 55.67 -0.29% -0.16 607264 56.04 55.31 56.05 600 55.50 55.68 5400 0.80% 3.23%
BOARDWALK REAL EST. 39.92 1.01% 0.40 64012 39.58 39.37 39.92 100 39.71 40.00 500 2.36% 5.58%
BOYD GROUP INC.FD TR 119.37 -0.41% -0.49 12838 120.07 118.89 120.42 500 119.18 119.45 100 1.56% 5.68%
BROOKFIELD BUSIN. PA 44.80 0.18% 0.08 62886 44.71 44.49 45.10 500 44.54 45.00 100 -4.56% 7.74%
BROOKFIELD PROP.PART 23.25 0.48% 0.11 279014 23.40 23.15 23.40 400 23.22 23.36 400 -1.15% 5.59%
BRP 39.00 -3.56% -1.44 62653 40.43 38.83 40.43 1200 39.00 39.40 100 -1.14% 10.36%
Bank of Montreal 96.76 0.03% 0.03 594357 96.93 96.07 96.93 700 96.60 96.80 400 4.24% 8.49%
Bank of Nova Scotia 73.77 0.59% 0.43 720127 73.49 72.85 73.81 200 73.60 73.77 1900 3.49% 8.41%
Barrick Gold Co. 15.89 1.60% 0.25 1080721 15.62 15.52 16.11 3700 15.85 15.90 500 -2.63% -13.78%
Bausch Health Compan 30.75 0.33% 0.10 109745 30.60 30.22 30.89 600 30.45 30.75 72500 4.20% 21.78%
Baytex Energy 2.47 -3.14% -0.08 1491266 2.55 2.46 2.55 35200 2.47 2.48 300 -4.63% 2.49%
Birchcliff Energy 3.45 1.47% 0.05 334626 3.40 3.40 3.49 300 3.42 3.45 700 4.23% 13.49%
BlackBerry 10.46 0.48% 0.05 504807 10.47 10.34 10.48 5000 10.42 10.46 2500 5.23% 7.72%
Bombardier 2.09 -0.48% -0.01 1573223 2.12 2.06 2.12 14200 2.08 2.09 128800 -1.42% 2.96%
Boralex 18.31 1.38% 0.25 117905 18.06 18.00 18.31 100 18.27 18.31 100 1.44% 8.73%
Brookfield Asset Mgm 55.95 -0.05% -0.03 249031 55.95 55.49 55.95 100 55.75 55.95 200 3.44% 6.94%
Brookfield Infrastr. 52.05 -0.17% -0.09 88861 52.49 51.84 52.49 100 51.90 52.40 400 6.18% 10.39%
Brookfield Renewable 37.66 -0.32% -0.12 72392 37.99 37.52 37.99 600 37.60 37.78 200 1.35% 6.53%
CAE 26.88 -0.15% -0.04 222892 26.85 26.72 26.98 200 26.84 26.99 200 2.71% 7.13%
CANFOR CORP. 16.57 -2.53% -0.43 151416 16.90 16.27 16.90 200 16.38 16.59 1400 1.04% 0.24%
CCL Industries 54.45 -0.86% -0.47 138676 55.00 53.96 55.00 100 54.02 54.49 100 4.63% 8.77%
CDN APARTMENT PROP. 44.73 -0.95% -0.43 154191 45.20 44.73 45.30 200 44.70 44.85 100 -1.35% 0.97%
CES Energy Solutions 3.45 -1.99% -0.07 278212 3.53 3.42 3.55 3000 3.43 3.50 3000 - 9.52%
CGI Group 87.08 0.26% 0.23 163225 86.95 86.29 87.40 100 86.40 87.45 100 2.52% 4.29%
CHARTWELL RETIREM.RE 14.71 -0.34% -0.05 102925 14.73 14.64 14.76 100 14.71 14.76 400 5.15% 7.61%
CHEMTRADE LOGIST.I.T 10.57 -0.09% -0.01 60790 10.58 10.56 10.61 2400 10.56 10.60 200 3.02% 0.86%
CHOICE PROPERTIES RE 12.32 0.57% 0.07 136331 12.22 12.22 12.35 700 12.27 12.35 2600 2.41% 6.94%
CHORUS AVIAT.(VOT.+V 6.94 2.06% 0.14 338877 6.84 6.82 6.95 1000 6.93 6.95 8800 -4.14% 23.05%
CI Financial Co. 17.87 -1.60% -0.29 196529 18.03 17.68 18.09 2400 17.75 18.25 500 1.30% 3.41%
COLLIERS INTL GRP IN 80.83 -0.97% -0.79 36199 82.07 80.25 82.41 200 80.83 83.00 100 3.28% 7.36%
COMINAR REAL EST.INV 11.91 0.17% 0.02 193421 11.82 11.82 11.97 1000 11.83 11.92 300 -3.64% 6.34%
CROMBIE REIT TR.UTS 13.49 1.20% 0.16 90350 13.29 13.29 13.49 2000 13.43 13.49 100 2.90% 7.75%
CRONOS GRP INC. 20.59 4.36% 0.86 1369156 19.73 19.33 20.89 600 20.53 20.59 1400 13.19% 43.18%
Cameco Co. 15.78 0.32% 0.05 169844 15.79 15.60 15.92 400 15.65 15.79 1000 -1.93% 1.94%
Canada Goose Hldgs 66.97 0.80% 0.53 130332 66.38 65.37 66.97 100 66.85 66.99 1500 7.08% 12.22%
Canadian Imperial Bk 109.76 0.06% 0.07 400947 109.90 108.96 109.90 300 109.61 109.80 700 3.34% 7.95%
Canadian National Ra 111.80 2.33% 2.55 580971 109.78 108.89 111.80 200 109.54 111.80 100 3.30% 10.57%
Canadian Natural Res 36.48 -0.08% -0.03 746734 36.46 36.17 36.65 1000 36.35 36.49 100 0.55% 10.75%
Canadian Pacific Rai 263.27 0.59% 1.55 73837 262.77 260.14 263.72 300 262.50 263.46 1000 2.36% 8.68%
Canadian Tire 149.58 1.20% 1.78 74107 148.00 148.00 150.00 100 149.35 150.00 100 3.84% 4.79%
Canadian Utilities 33.42 0.24% 0.08 130250 33.42 33.14 33.42 400 33.24 33.43 300 3.31% 6.70%
Canadian Western Ban 29.76 2.59% 0.75 187333 29.11 29.05 29.93 1400 29.72 29.89 500 2.76% 14.29%
Canopy Growth 57.45 -0.61% -0.35 1548691 58.35 56.60 58.39 100 57.35 57.45 400 1.77% 56.92%
Capital Power 28.64 0.10% 0.03 98864 28.59 28.52 28.70 300 28.57 28.64 200 0.60% 7.71%
Cascades 10.67 -0.84% -0.09 109821 10.74 10.56 10.74 6600 10.67 10.77 600 -0.19% 4.30%
Celestica 12.23 0.25% 0.03 28489 12.20 12.16 12.28 100 12.21 12.50 400 1.75% 2.26%
Cenovus Energy 10.62 -1.58% -0.17 711547 10.80 10.56 10.81 5700 10.55 10.68 1200 -0.19% 10.62%
Centerra Gold 6.19 1.14% 0.07 84972 6.14 6.09 6.19 600 6.15 6.19 100 6.54% 5.63%
Cineplex 27.96 0.04% 0.01 71711 27.93 27.84 28.29 200 27.75 28.20 100 2.34% 9.91%
Cogeco Cable 73.65 -1.14% -0.85 23558 74.52 73.44 74.52 100 73.45 74.00 100 -1.56% 11.96%
Computer Modelling G 6.58 -2.23% -0.15 28994 6.81 6.54 6.81 2000 6.52 6.86 500 -2.08% 8.05%
Constellation Softwa 918.00 -2.44% -22.98 10095 941.05 912.00 941.05 100 916.09 922.58 100 0.24% 5.05%
Cott Co. 19.82 -0.90% -0.18 126704 20.16 19.66 20.16 1500 19.63 20.68 200 -1.34% 4.26%
Crescent Point Energ 4.43 -4.94% -0.23 2682646 4.66 4.40 4.68 3300 4.41 4.43 2400 -1.56% 7.00%
DREAM GL.REAL EST.I. 12.69 -0.78% -0.10 243102 12.63 12.63 12.72 200 12.68 12.78 3000 0.79% 6.64%
DREAM OFFICE R.E.I. 22.93 0.26% 0.06 46055 22.87 22.85 22.98 500 22.81 23.05 2000 1.19% 2.87%
Descartes Systems Gr 40.90 2.07% 0.83 93640 40.33 39.78 40.91 100 40.81 40.94 200 8.78% 13.52%
Detour Gold Co. 11.88 -0.92% -0.11 337338 11.98 11.75 11.98 2600 11.80 11.95 10000 1.45% 3.04%
Dollarama 35.50 0.97% 0.34 342230 35.25 35.16 35.83 800 35.45 35.50 900 3.11% 9.33%
ECN CAPITAL CORP. 3.65 -0.82% -0.03 585452 3.68 3.64 3.68 2800 3.64 3.66 600 0.83% 5.80%
ELEMENT FLEET MGMT C 7.35 0.68% 0.05 374629 7.29 7.19 7.40 6500 7.26 7.43 500 -2.00% 6.37%
ENGHOUSE SYSTEMS LTD 73.70 -0.08% -0.06 20923 73.78 73.00 74.15 100 73.25 74.50 5000 4.93% 10.98%
EXCHANGE INCOME CORP 29.15 0.69% 0.20 34965 29.22 28.95 29.30 1000 29.10 29.25 1000 -0.24% 3.15%
EXTENDICARE INC. 7.40 0.68% 0.05 148330 7.35 7.30 7.42 1000 7.36 7.42 1000 5.87% 16.54%
Eldorado Gold 3.46 -2.26% -0.08 284489 3.48 3.44 3.55 1700 3.46 3.47 5400 -11.51% -13.50%
Emera 44.86 -0.16% -0.07 223220 45.00 44.64 45.09 800 44.77 44.86 200 1.45% 2.63%
Empire Co. 29.90 -0.60% -0.18 145441 30.11 29.85 30.30 100 29.80 30.00 800 -1.90% 3.71%
EnCana Co. 9.31 -0.32% -0.03 1028651 9.45 9.29 9.46 100 9.30 9.31 100 2.65% 18.15%
Enbridge 48.45 1.13% 0.54 1288177 48.00 47.62 48.45 1200 48.18 48.45 4700 4.60% 14.24%
Endeavour Mining 19.79 -1.30% -0.26 135996 19.92 19.67 20.01 1900 19.75 20.04 500 -9.01% -11.41%
Enerflex 17.34 -0.29% -0.05 26047 17.42 17.24 17.42 500 17.17 17.35 100 -0.80% 8.51%
Enerplus 12.10 -2.58% -0.32 191119 12.44 12.10 12.53 1500 12.10 12.23 1100 0.92% 13.94%
Ensign Energyrvices 5.44 1.68% 0.09 70545 5.39 5.37 5.49 1600 5.36 5.49 1200 2.26% 13.57%
FIRSTSERVICE (NEW) S 100.07 -1.53% -1.55 13242 101.60 99.15 101.60 300 99.50 100.99 100 2.92% 6.81%
Fairfax Financial 626.00 0.43% 2.66 11901 624.00 623.00 628.48 100 624.00 628.61 100 0.23% 4.16%
Finning Internationa 25.74 0.43% 0.11 111634 25.74 25.59 25.87 300 25.70 25.80 2100 0.31% 8.15%
First Capital Realty 20.25 0.30% 0.06 80333 20.18 20.16 20.34 100 20.24 20.31 600 0.70% 7.43%
First Majestic Silve 6.88 0.58% 0.04 203585 6.85 6.83 6.93 300 6.87 6.88 200 -13.24% -14.21%
First Quantum Minera 12.75 0.39% 0.05 822153 12.74 12.59 12.90 2000 12.74 12.85 1000 15.59% 15.49%
Fortis 46.04 -0.71% -0.33 335530 46.58 45.90 46.59 100 45.92 46.08 1200 1.88% 1.16%
Fortuna Silver Mines 4.45 0.00% 0.00 162604 4.45 4.45 4.50 1000 4.44 4.47 100 -8.62% -11.00%
Franco-Nevada Co. 92.52 1.14% 1.04 98275 91.26 90.83 92.57 2000 91.46 92.57 300 -1.32% -3.35%
Freehold Royalties 9.08 2.02% 0.18 165174 8.90 8.89 9.11 1000 9.00 9.08 100 4.73% 9.79%
GRANITE REIT UTS 57.30 -0.74% -0.43 93548 57.39 57.23 57.81 100 57.30 57.40 100 0.14% 7.69%
GREAT CANADIAN GAMIN 53.92 -0.33% -0.18 66997 53.97 53.50 54.00 100 53.63 54.00 1000 3.87% 12.64%
Genworth MI Canada 44.36 0.75% 0.33 58145 44.11 44.02 44.63 11100 44.00 44.60 1400 3.43% 10.35%
Gibson Energy 20.01 0.05% 0.01 81383 20.02 19.78 20.02 2500 19.76 20.25 200 -0.30% 7.12%
Gildan Activewear 43.35 -0.30% -0.13 112265 43.43 42.96 43.43 500 43.20 43.60 1500 4.03% 4.61%
Goldcorp 13.65 -0.94% -0.13 701055 13.42 13.42 13.67 2000 13.54 13.66 100 -1.30% 2.09%
Gran Tierra Energy 3.33 -0.30% -0.01 79350 3.36 3.30 3.38 1000 3.29 3.40 400 4.72% 11.74%
Great-West Lifeco 29.42 -0.41% -0.12 148853 29.54 29.24 29.56 4000 29.27 29.50 1100 2.26% 4.40%
H+R REAL EST.INV.UTS 21.95 0.69% 0.15 210629 21.87 21.87 21.99 100 21.94 22.00 8600 0.18% 6.30%
Home Capital Group 16.94 1.44% 0.24 88396 16.71 16.70 17.03 500 16.86 16.99 100 2.67% 17.64%
HudBay Minerals 7.41 -1.20% -0.09 594481 7.40 7.23 7.50 6100 7.35 7.41 100 4.66% 14.71%
Hudsons Bay 8.13 4.10% 0.32 88726 7.79 7.75 8.14 9600 8.03 8.19 800 1.12% 11.52%
Husky Energy 16.70 0.00% 0.00 789096 16.80 16.59 16.85 1000 16.62 16.71 200 12.76% 18.36%
Hydro One 20.40 -0.20% -0.04 196374 20.39 20.34 20.51 1200 20.31 20.48 200 -0.24% 0.74%
IGM Financial 32.93 -0.57% -0.19 108694 33.09 32.68 33.19 100 32.50 32.95 300 0.58% 6.12%
INTERFOR CORP. 15.57 -2.14% -0.34 170351 15.85 15.37 15.85 4500 15.48 15.62 400 2.17% 7.98%
Iamgold Co. 3.77 0.00% 0.00 920699 3.75 3.70 3.87 500 3.77 3.79 3900 -22.75% -24.75%
Imperial Oil 36.71 -1.34% -0.50 683819 37.29 36.30 37.29 1200 36.54 36.86 300 2.48% 6.13%
Industrial All. Ins. 48.33 0.39% 0.19 64421 48.30 47.82 48.36 1000 47.82 48.42 1000 4.52% 10.92%
Innergex Renewable E 14.16 1.14% 0.16 118108 14.01 13.94 14.16 200 13.97 14.18 100 2.46% 12.92%
Intact Financial Co. 102.93 -0.14% -0.14 41817 103.29 102.45 103.29 300 102.40 103.02 700 1.11% 3.77%
Inter Pipeline 21.40 -0.83% -0.18 696099 21.79 21.40 21.79 1800 21.40 21.47 100 2.93% 10.65%
Interrent Real Estat 13.21 -0.90% -0.12 83242 13.25 13.18 13.34 1400 13.15 13.25 3000 -1.64% 1.23%
Intertape Polymer Gr 19.27 0.16% 0.03 84458 19.27 19.20 19.48 100 19.26 19.29 200 2.45% 13.89%
Ivanhoe Mines 2.37 1.28% 0.03 276278 2.32 2.25 2.39 3800 2.35 2.40 20500 -3.66% -
KILLAM APARTMENT REI 16.46 -0.78% -0.13 137728 16.61 16.44 16.69 700 16.37 16.58 2600 -1.14% 3.26%
Kelt Exploration 4.82 -1.23% -0.06 206573 4.90 4.79 4.94 800 4.79 4.88 200 - 3.88%
Keyera Co. 28.38 0.60% 0.17 159736 28.17 28.10 28.39 200 28.31 28.40 1500 0.96% 9.96%
Kinaxis 73.21 2.03% 1.46 54250 72.05 72.05 73.60 1000 73.21 73.50 200 6.91% 11.09%
Kinder Morgan Canada 14.58 1.60% 0.23 82323 14.34 14.27 14.65 200 14.50 14.69 700 -0.82% -69.49%
Kinross Gold Co. 4.06 -1.46% -0.06 625906 4.09 4.05 4.13 11400 4.05 4.08 100 -3.33% -7.73%
Kirkland Lake Gold 35.29 1.00% 0.35 137651 34.70 34.43 35.47 100 35.23 35.30 500 -1.59% -0.87%
Knight Therapeutics 8.09 -0.86% -0.07 67674 8.10 8.02 8.18 400 8.09 8.14 500 3.19% 5.20%
Labrador Iron Ore Ro 24.47 -0.04% -0.01 34563 24.79 24.32 24.79 300 24.30 24.79 200 -0.97% 0.95%
Laurentian Bank of C 44.14 1.22% 0.53 181893 43.72 43.50 44.19 200 44.00 44.18 2800 0.11% 15.94%
Linamar 47.54 -1.14% -0.55 111356 47.90 46.96 47.90 200 47.40 47.73 1000 -1.90% 4.94%
Loblaw Companies 63.70 0.11% 0.07 381392 63.74 63.55 64.37 300 63.61 63.88 200 -0.58% 4.24%
Lucara Diamond 1.56 0.00% 0.00 127668 1.55 1.54 1.59 14800 1.55 1.57 1000 -2.50% 5.41%
Lundin Mining Co. 5.94 -0.34% -0.02 1949772 5.95 5.84 5.95 100 5.92 5.94 100 0.68% 5.32%
MEG Energy Co. 5.26 -1.68% -0.09 2787262 5.37 5.17 5.39 29900 5.26 5.28 6400 -35.46% -31.78%
MORNEAU SHEPELL 26.90 -0.15% -0.04 50975 26.94 26.81 27.07 100 26.89 27.24 2000 0.11% 7.43%
MTY Food Group 68.96 1.44% 0.98 26960 68.09 68.09 69.13 700 68.24 69.25 2000 5.14% 13.72%
Mag Silver 9.89 0.20% 0.02 31743 9.82 9.82 9.99 4800 9.75 10.00 200 -10.01% -1.10%
Magna International 67.00 -0.83% -0.56 332941 66.80 66.30 67.00 500 66.75 67.00 5700 0.34% 8.12%
Manulife Financial C 21.25 -0.61% -0.13 1683693 21.41 21.07 21.43 1500 21.16 21.27 400 3.26% 9.71%
Maple Leaf Foods 28.78 0.77% 0.22 62460 28.51 28.42 28.88 1700 28.47 28.78 100 1.23% 5.31%
Martinrea Internatio 12.04 -1.07% -0.13 121359 12.16 11.90 12.20 4100 11.92 12.16 6500 1.43% 10.87%
Methanex Co. 78.09 -0.23% -0.18 121507 78.53 76.94 78.72 300 78.00 78.55 200 7.46% 18.93%
Metro 49.37 0.16% 0.08 117616 49.25 49.02 49.44 100 49.21 49.50 1500 2.19% 4.29%
Mullen Group 12.64 -1.40% -0.18 234783 12.81 12.47 12.85 100 12.63 12.69 100 1.77% 3.52%
NFI Group 31.73 1.73% 0.54 350541 31.52 30.71 32.28 300 31.70 31.88 10000 -8.93% -6.79%
NORTH WEST CO. (VV,+ 31.87 0.19% 0.06 56624 31.80 31.62 31.87 300 31.53 31.90 300 -0.41% 1.43%
NORTHVIEW APARTM.REI 26.17 0.11% 0.03 54510 26.21 26.10 26.25 500 26.13 26.20 700 1.24% 6.90%
NUTRIEN LTD 69.29 1.76% 1.20 680234 68.00 67.97 69.29 200 68.10 69.29 500 5.11% 8.06%
National Bank of Can 60.93 0.31% 0.19 260114 60.83 60.50 60.97 800 60.80 60.99 400 2.71% 8.71%
New Gold 1.32 3.12% 0.04 642729 1.28 1.24 1.34 12300 1.32 1.35 6500 -8.33% 25.71%
NexGen Energy 2.33 -0.43% -0.01 498708 2.34 2.31 2.37 7300 2.32 2.33 8400 -2.92% -3.32%
Norbord 37.35 -1.32% -0.50 91643 37.87 37.02 37.89 200 37.25 37.60 100 0.51% 2.89%
Northland Power 22.92 -0.09% -0.02 127485 22.96 22.70 23.00 1000 22.81 23.00 1100 1.64% 5.62%
NovaGold Resources 4.74 1.28% 0.06 44750 4.67 4.64 4.74 100 4.74 4.80 100 -7.06% -12.55%
Nuvista Energy 4.59 2.23% 0.10 1391668 4.53 4.52 4.70 600 4.58 4.61 200 5.52% 12.50%
OceanaGold Co. 4.53 2.03% 0.09 546867 4.35 4.23 4.55 11300 4.48 4.55 800 -2.58% -9.04%
Onex Co. 77.81 -1.16% -0.91 51597 79.24 77.00 79.24 600 77.03 79.54 200 3.77% 4.65%
Open Text Co. 46.44 -0.92% -0.43 179859 46.76 46.25 46.95 500 46.27 46.50 1000 2.13% 4.36%
Osisko Gold Royaltie 11.52 0.35% 0.04 87797 11.36 11.36 11.61 100 11.45 11.64 500 -3.19% -3.76%
PREMIUM BRANDS HLDGS 77.05 1.00% 0.76 58391 76.65 76.08 77.30 500 76.99 77.30 500 -0.09% 2.93%
Pan American Silver 18.13 -3.62% -0.68 178360 18.23 17.90 18.38 300 18.03 18.23 100 -8.53% -9.03%
Parex Resources 19.33 -1.83% -0.36 286637 19.82 19.33 19.82 500 19.30 19.43 100 3.20% 18.23%
Parkland Fuel 37.26 0.57% 0.21 120227 37.04 36.93 37.37 800 37.24 37.26 100 3.76% 5.43%
Pason Systems 21.07 -0.52% -0.11 87997 21.26 20.94 21.26 2300 20.74 21.50 1800 4.83% 15.20%
Pembina Pipeline Co. 45.20 -0.29% -0.13 342885 45.33 44.99 45.48 200 45.12 45.32 500 3.81% 11.58%
Peyto Explorat. & De 7.02 0.29% 0.02 494553 7.05 6.98 7.13 100 7.01 7.05 1300 -10.00% -0.85%
Power Financial Co. 27.32 -0.07% -0.02 151898 27.45 27.09 27.45 300 27.27 27.32 600 2.32% 5.77%
Power oration of Can 25.92 0.19% 0.05 267453 25.88 25.66 26.00 100 25.84 25.95 100 1.57% 5.67%
PrairieSky Royalty 19.72 0.51% 0.10 174429 19.51 19.23 19.85 2500 19.50 20.50 400 5.68% 11.60%
Precision Drilling C 2.82 -1.40% -0.04 234897 2.88 2.81 2.88 3100 2.81 2.83 6800 0.71% 18.99%
Pretium Resources 9.05 0.11% 0.01 146267 9.00 8.92 9.12 100 9.03 9.13 200 -3.42% -21.78%
Quebecor 30.17 -0.26% -0.08 137040 30.15 30.02 30.42 3000 30.09 30.45 2000 1.28% 4.98%
RESTAURANT BRANDS IN 76.56 0.46% 0.35 86552 76.28 75.63 76.63 300 76.10 76.56 500 3.33% 7.35%
RICHELIEU HARDWARE 25.51 -0.16% -0.04 45413 25.19 25.19 25.71 100 25.50 25.55 500 1.59% 12.43%
Riocan Real Estate I 24.71 0.49% 0.12 226397 24.55 24.55 24.75 4300 24.67 24.75 100 0.65% 3.82%
Ritchie Brothers Auc 48.13 -0.08% -0.04 13175 48.25 47.75 48.31 1000 47.53 48.49 200 4.02% 7.77%
Rogers Communication 72.56 -0.07% -0.05 273676 72.70 71.81 72.95 400 72.31 72.85 3000 0.81% 3.72%
Royal Bank of Canada 99.74 1.12% 1.10 1176162 98.85 98.70 99.74 5000 99.55 99.74 900 2.94% 6.74%