16.11.2018 22:56:05
S+P/TSX COMPOSITE
15155.50
CAD
10.62
0.07%
16.11.2018 22:20
 
Chart
Kursdaten
Kurs 15155.50 Eröffnung 15082.92
Diff. absolut 10.62 Tages-Hoch 15170.29
Diff. % 0.07 % Tages-Tief 15082.92
Volumen 285188756 Umsatz -
Schlusskurs vom 15.11.2018 15144.88 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 16.11.2018 / 22:20
Währung CAD Aktualisierungsstand 16.11.2018 / 22:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -6.57% 16586.5 14639.7
1 Woche -1.38% 15304.0 15046.8
1 Monat -1.72% 15579.8 14639.7
3 Monate -6.21% 16475.3 14639.7
6 Monate -5.92% 16586.5 14639.7
1 Jahr -4.62% 16586.5 14639.7
3 Jahre 15.83% 16586.5 11531.2
18.32
SMI
5.48
13
SMI
-5.58
SMI
-6.57
-5.06
2016
2017
2018
{"2016":{"performance":18.32,"chartHeight":23.786048643127,"year":2016,"ID_NOTATION":"9246240"},"2017":{"performance":5.48,"chartHeight":17.431308284735,"year":2017,"ID_NOTATION":"9246240"},"2018":{"performance":-6.57,"chartHeight":18.386496455425,"year":2018,"ID_NOTATION":"9246240"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.06,"chartHeight":17.011453167004,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-9.22,"chartHeight":20.170733696098,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.31,"chartHeight":12.882759098735,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-5.09,"chartHeight":17.042578730425,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-12.21,"chartHeight":21.649678454916,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.11.2018 22:56:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ALLIED PROP.REAL EST 43.89 0.11% 0.05 273960 43.69 43.69 44.02 600 43.75 43.90 1000 0.80% 4.18%
ALTUS GROUP LTD 24.17 2.11% 0.50 65822 23.54 23.53 24.19 100 24.10 24.18 100 -10.34% -35.91%
APHRIA INC. 12.69 -6.35% -0.86 3812989 13.37 12.56 13.49 1000 12.68 12.69 800 -18.08% -27.54%
ARC Resources 10.69 0.75% 0.08 1721384 10.63 10.31 10.71 700 10.62 10.70 400 -10.99% -28.07%
ARTIS REAL EST.INV.T 10.11 0.50% 0.05 401205 10.00 9.95 10.13 400 10.07 10.13 500 -1.85% -28.65%
ATCO 39.80 0.71% 0.28 523773 39.45 39.44 40.04 100 39.66 39.87 100 0.53% -12.18%
ATS Automation Tooli 17.12 -0.81% -0.14 350506 17.14 16.49 17.31 1200 17.10 17.19 300 -3.52% 11.00%
Advantage Oil & Gas 3.17 -1.55% -0.05 1735684 3.24 3.16 3.32 4000 3.17 3.19 42800 - -40.37%
Aecon Group 19.03 0.11% 0.02 373819 18.95 18.90 19.14 200 18.95 19.10 5500 -3.36% -4.66%
Agnico Eagle Mines 47.38 1.85% 0.86 596215 47.28 46.90 47.78 200 47.19 47.49 200 -0.68% -19.85%
Air Canada 25.51 -1.70% -0.44 1263365 25.88 25.28 25.94 800 25.51 25.54 300 -2.44% 0.27%
Alacer Gold 2.14 -2.28% -0.05 775266 2.21 2.14 2.21 24300 2.13 2.18 2900 0.46% -1.79%
Alamos Gold 4.80 2.35% 0.11 613151 4.71 4.71 4.90 900 4.77 4.80 100 -6.20% -42.74%
Alaris Royalty 17.51 0.57% 0.10 128552 17.41 17.41 17.59 2900 17.42 17.54 2600 -3.49% -15.77%
Algonquin Power & Ut 13.88 -1.21% -0.17 884591 14.00 13.81 14.02 1000 13.82 13.92 300 1.74% -0.07%
Alimentation Couche- 65.64 0.00% 0.00 1786479 65.06 64.75 66.06 100 65.59 65.66 100 -0.74% 0.08%
AltaGas 15.75 1.09% 0.17 1395982 15.63 15.50 15.77 5000 15.72 15.77 1300 0.39% -45.56%
Aurora Cannabis 8.39 -4.11% -0.36 13140360 8.59 8.27 8.77 26800 8.37 8.39 10800 -11.97% -8.85%
B2Gold Co. 3.43 3.31% 0.11 2092743 3.39 3.38 3.45 31000 3.41 3.44 23400 -2.35% -14.43%
BADGER DAYLIGHTING L 31.10 5.00% 1.48 225803 29.50 29.35 31.30 200 31.00 31.22 700 8.02% 8.98%
BCE 55.24 0.80% 0.44 1530980 54.84 54.66 55.38 500 55.20 55.29 500 1.52% -9.24%
BOARDWALK REAL EST. 43.88 -1.88% -0.84 144561 43.87 43.36 44.69 100 43.69 43.96 100 -8.92% 3.78%
BOYD GROUP INC.FD TR 109.63 -4.63% -5.32 61064 113.96 109.59 114.88 500 109.62 110.20 5000 -1.95% 13.94%
BROOKFIELD BUSIN. PA 48.86 -0.02% -0.01 27370 48.86 48.12 49.19 100 48.75 48.98 100 -1.55% 12.89%
BROOKFIELD PROP.PART 24.33 -0.41% -0.10 1241461 24.43 24.06 24.43 200 24.21 24.39 200 -3.09% -12.28%
BRP 48.11 -1.09% -0.53 137159 48.00 45.75 48.70 100 48.03 48.32 100 -6.05% 4.58%
Bank of Montreal 99.05 -0.33% -0.33 836659 98.97 98.39 99.17 300 99.02 99.20 100 -0.08% -1.20%
Bank of Nova Scotia 70.97 -0.17% -0.12 1289246 70.65 70.55 71.07 400 70.90 71.02 300 -0.57% -12.36%
Barrick Gold Co. 17.15 0.29% 0.05 2659085 17.30 17.13 17.48 500 17.14 17.16 400 -1.10% -5.94%
Bausch Health Compan 33.32 -1.51% -0.51 709857 33.56 33.03 34.19 300 33.20 33.52 200 -5.82% 29.12%
Baytex Energy 2.60 6.12% 0.15 7821821 2.50 2.43 2.61 2000 2.59 2.60 10000 -10.91% -35.01%
Birchcliff Energy 3.94 -1.00% -0.04 660149 4.01 3.90 4.08 12000 3.94 4.00 900 -7.01% -9.55%
BlackBerry 11.82 1.46% 0.17 1746839 11.70 11.61 11.98 1500 11.80 11.84 1000 -7.47% -17.02%
Bombardier 1.67 -20.10% -0.42 72892516 2.01 1.58 2.05 141500 1.67 1.69 80000 -13.28% -31.02%
Boralex 17.21 0.64% 0.11 133818 17.08 17.04 17.28 300 17.13 17.28 300 -2.29% -27.23%
Brookfield Asset Mgm 57.73 -0.26% -0.15 576664 57.47 57.34 57.77 100 57.65 57.75 700 6.12% 5.77%
Brookfield Infrastr. 53.02 -0.04% -0.02 172438 52.90 52.34 53.22 100 52.77 53.04 700 0.28% -5.92%
Brookfield Renewable 36.49 0.47% 0.17 144122 36.43 36.27 36.57 200 36.32 36.55 100 -3.15% -17.10%
CAE 26.17 -1.10% -0.29 503526 26.30 26.08 26.44 1200 26.16 26.26 100 9.16% 13.32%
CANFOR CORP. 18.35 1.89% 0.34 1227089 18.28 17.61 18.76 800 18.29 18.40 700 -8.44% -27.32%
CCL Industries 53.91 0.96% 0.51 213695 53.04 53.00 54.06 100 53.88 53.96 100 0.39% -8.06%
CDN APARTMENT PROP. 46.59 -0.34% -0.16 344281 46.57 46.44 46.89 500 46.56 46.60 100 -1.48% 25.27%
CES Energy Solutions 3.26 0.62% 0.02 698415 3.25 3.24 3.37 100 3.22 3.30 1100 -4.99% -50.38%
CGI Group 82.87 1.63% 1.33 585623 81.05 80.68 82.97 5100 82.65 82.95 200 -0.79% 19.39%
CHARTWELL RETIRE UN 14.78 0.54% 0.08 152080 14.65 14.65 14.88 5300 14.72 14.79 1300 0.27% -9.59%
CHEMTRADE LOGIST.I.T 11.74 4.45% 0.50 336429 11.20 11.08 11.90 500 11.54 11.81 400 -8.54% -42.06%
CHOICE PROPERTIES RE 12.17 -0.90% -0.11 244768 12.27 12.12 12.27 1700 12.13 12.23 500 0.49% -8.01%
CHORUS AVIAT.(VOT.+V 6.64 -2.06% -0.14 505275 6.83 6.53 6.83 1300 6.61 6.68 8400 -3.69% -29.74%
CI Financial Co. 19.96 -0.15% -0.03 402843 19.91 19.84 20.11 1400 19.90 20.00 300 1.52% -32.85%
COLLIERS INTL GRP IN 82.01 0.06% 0.05 338733 81.45 80.41 82.21 100 81.84 82.25 100 -8.37% 8.03%
COMINAR REAL EST.INV 10.92 0.46% 0.05 258426 10.85 10.85 10.98 100 10.90 10.96 2100 -3.29% -24.51%
CROMBIE REIT TR.UTS 13.37 0.75% 0.10 46072 13.21 13.21 13.38 200 13.32 13.38 1600 -0.75% -3.84%
Cameco Co. 15.69 0.26% 0.04 1069613 15.51 15.50 15.84 300 15.68 15.75 500 -2.31% 34.80%
Canada Goose Hldgs 92.18 2.55% 2.29 755270 89.01 88.21 93.97 200 91.54 92.25 1000 13.48% 126.37%
Canadian Imperial Bk 114.28 -0.37% -0.43 641804 114.25 113.73 114.51 200 114.28 114.39 500 -0.83% -6.39%
Canadian National Ra 112.80 0.42% 0.47 767135 112.09 111.88 113.58 100 112.60 113.00 200 -0.73% 8.37%
Canadian Natural Res 35.70 -0.14% -0.05 2277454 35.93 35.19 36.05 500 35.65 35.75 3700 -6.36% -20.41%
Canadian Pacific Rai 275.90 -0.05% -0.13 237182 275.80 274.07 278.50 100 275.90 276.83 100 0.61% 20.19%
Canadian Tire 152.68 -0.01% -0.02 249275 152.24 151.00 153.16 100 152.43 153.16 100 -8.07% -6.83%
Canadian Utilities 31.44 0.19% 0.06 263975 31.36 31.25 31.51 4500 31.35 31.49 2400 -0.35% -16.12%
Canadian Western Ban 30.73 1.22% 0.37 142919 30.40 30.26 30.76 1000 30.73 30.77 200 -7.78% -22.65%
Canopy Growth 46.32 -0.26% -0.12 3062056 46.02 45.45 47.60 1000 46.30 46.38 1200 -17.07% 56.15%
Capital Power 26.95 -0.19% -0.05 255575 27.01 26.79 27.16 500 26.92 27.02 1200 2.86% 10.25%
Cascades 11.10 -0.18% -0.02 308530 11.06 10.98 11.38 600 11.10 11.19 100 2.30% -18.36%
Celestica 13.33 2.07% 0.27 286181 13.04 12.94 13.44 300 13.23 13.37 300 -7.18% -0.91%
Cenovus Energy 10.67 -2.47% -0.27 4029480 11.03 10.52 11.08 1000 10.63 10.70 1000 -9.44% -4.70%
Centerra Gold 5.03 0.80% 0.04 533309 5.06 4.98 5.08 15000 5.02 5.08 7900 -4.95% -22.52%
Cineplex 28.14 -2.02% -0.58 499932 28.61 28.02 28.75 200 28.04 28.29 200 -18.71% -23.06%
Cogeco Cable 64.11 0.42% 0.27 209402 63.71 63.71 64.43 20000 63.95 64.26 100 -2.36% -26.18%
Computer Modelling G 6.85 0.74% 0.05 115045 6.91 6.76 7.06 500 6.80 6.90 10300 -14.03% -29.17%
Constellation Softwa 913.50 1.50% 13.50 26115 896.09 895.00 915.90 500 912.02 916.55 100 -1.03% 18.11%
Cott Co. 19.57 0.26% 0.05 181082 19.45 19.28 19.74 200 19.47 19.63 200 -6.24% -6.96%
Crescent Point Energ 5.00 -2.72% -0.14 5412738 5.18 4.82 5.22 500 4.98 5.00 1000 -11.53% -46.35%
DREAM GL.REAL EST.I. 13.78 0.36% 0.05 208706 13.73 13.72 13.82 100 13.75 13.81 2400 0.29% 12.36%
DREAM OFFICE R.E.I. 24.04 0.04% 0.01 95563 23.94 23.91 24.18 200 23.96 24.09 300 0.67% 8.44%
Descartes Systems Gr 37.85 0.16% 0.06 63422 37.55 37.16 38.07 1300 37.70 37.96 100 -7.74% 5.74%
Detour Gold Co. 10.25 0.69% 0.07 988132 10.22 10.14 10.33 10500 10.19 10.28 400 -5.48% -31.12%
Dollarama 35.16 2.15% 0.74 1844643 34.00 33.77 35.22 100 35.15 35.23 800 -8.34% -34.25%
Dorel Industries 19.60 2.19% 0.42 31940 19.09 18.90 19.76 700 19.48 19.60 200 -3.18% -38.33%
ECN CAPITAL CORP. 3.26 -1.51% -0.05 1251018 3.30 3.19 3.33 100 3.24 3.30 1100 -2.07% -15.78%
ELEMENT FLEET MGMT C 7.16 -2.58% -0.19 918596 7.32 7.12 7.39 3000 7.15 7.22 500 -5.04% -22.63%
ENBRIDGE INC.FD HLDG 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
ENGHOUSE SYSTEMS LTD 71.90 -0.07% -0.05 17844 71.58 70.39 71.98 100 71.40 72.00 200 -2.77% 17.01%
EXCHANGE INCOME CORP 31.78 -1.37% -0.44 57093 32.35 31.51 32.35 100 31.71 31.91 100 2.35% -9.60%
EXTENDICARE INC. 7.16 0.56% 0.04 97779 7.12 7.12 7.17 3700 7.13 7.18 1700 -4.30% -22.19%
Eldorado Gold Co. 0.85 4.94% 0.04 1084163 0.84 0.82 0.85 17000 0.82 0.85 41500 -10.99% -55.49%
Emera 44.00 0.30% 0.13 930827 43.77 43.69 44.24 200 43.89 44.04 500 7.68% -6.62%
Empire Co. 24.94 0.81% 0.20 392248 24.60 24.59 25.00 400 24.92 24.98 3900 2.19% 1.02%
EnCana Co. 10.06 -1.57% -0.16 7209315 10.26 9.76 10.30 100 10.01 10.10 2500 -10.66% -39.06%
Enbridge 42.68 0.31% 0.13 3274244 42.35 42.29 42.82 2400 42.66 42.71 200 -1.78% -13.45%
Endeavour Mining 18.32 2.86% 0.51 735096 17.94 17.89 18.41 200 18.15 18.42 1400 -7.67% -30.51%
Enerflex 17.55 1.80% 0.31 501894 17.27 17.27 17.81 1200 17.50 17.58 100 3.23% 12.39%
Enerplus 12.96 0.62% 0.08 1616399 13.10 12.54 13.10 200 12.93 13.00 3000 3.37% 4.63%
Ensign Energyrvices 5.31 -0.75% -0.04 142710 5.41 5.26 5.49 700 5.27 5.39 700 -2.37% -17.31%
FIRSTSERVICE (NEW) S 96.56 0.72% 0.69 45060 95.66 94.47 96.56 600 96.08 96.78 100 -3.37% 9.03%
Fairfax Financial 611.00 1.25% 7.57 42278 609.48 608.00 614.00 100 610.00 611.00 4100 -2.81% -9.85%
Finning Internationa 26.70 1.06% 0.28 1042537 26.38 26.25 26.95 300 26.61 26.78 200 -2.90% -16.71%
First Capital Realty 19.74 1.86% 0.36 395505 19.32 19.32 19.82 600 19.73 19.80 100 -0.21% -6.47%
First Majestic Silve 7.11 1.28% 0.09 373505 7.14 7.02 7.20 500 7.03 7.12 1300 -3.84% -17.22%
First Quantum Minera 12.57 -3.16% -0.41 3106154 12.86 12.36 12.99 300 12.50 12.60 1000 0.15% -26.29%
Fortis 46.81 0.06% 0.03 1226309 46.64 46.59 47.06 200 46.71 46.84 600 3.75% 1.45%
Fortuna Silver Mines 4.54 0.22% 0.01 244724 4.59 4.52 4.62 1400 4.53 4.56 4000 -7.17% -30.95%
Franco-Nevada Co. 88.66 1.88% 1.64 662262 87.70 87.59 88.99 100 88.47 88.86 100 0.96% -13.38%
Freehold Royalties 8.97 -1.64% -0.15 515373 9.11 8.81 9.17 7400 8.92 8.99 1000 -4.00% -35.09%
GRANITE REIT UTS 55.70 -0.04% -0.02 55259 55.56 55.42 55.79 100 55.53 55.90 100 -0.34% 13.14%
GREAT CANADIAN GAMIN 51.00 1.11% 0.56 251923 50.31 50.28 51.88 100 50.84 51.06 100 -2.91% 49.27%
Genworth MI Canada 44.31 0.50% 0.22 106038 43.96 43.55 44.35 100 44.16 44.40 800 0.32% 1.36%
Gibson Energy 21.92 0.09% 0.02 383194 21.86 21.68 22.16 200 21.82 21.95 600 -0.90% 20.46%
Gildan Activewear 41.38 -0.17% -0.07 467057 40.83 40.61 41.41 3900 41.25 41.48 200 -1.87% 2.07%
Goldcorp 12.46 2.30% 0.28 2275245 12.40 12.38 12.60 600 12.43 12.51 1100 -1.38% -24.02%
Gran Tierra Energy 3.67 0.00% 0.00 4149416 3.71 3.67 3.78 100 3.67 3.75 1000 -2.13% 7.62%
Great-West Lifeco 30.82 0.06% 0.02 508208 30.69 30.65 30.94 100 30.73 30.92 100 0.56% -12.25%
Guyana Goldfields Ne 1.39 0.00% 0.00 1037387 1.39 1.36 1.44 2000 1.39 1.42 5000 -16.27% -72.64%
H+R REAL EST.INV.UTS 20.96 0.19% 0.04 520432 20.85 20.81 20.96 2700 20.87 20.97 2000 2.20% -2.06%
Home Capital Group 17.42 0.17% 0.03 497940 17.36 17.28 17.59 500 17.35 17.46 1000 0.52% 0.46%
HudBay Minerals 6.64 -3.21% -0.22 1525138 6.86 6.64 6.89 800 6.63 6.70 1000 3.47% -38.36%
Hudsons Bay 7.48 -1.97% -0.15 159230 7.57 7.44 7.67 100 7.47 7.53 500 -14.37% -32.36%
Husky Energy 17.43 -2.35% -0.42 1181169 17.91 17.30 17.97 1500 17.38 17.54 400 -3.93% 0.56%
Hydro One 19.53 0.67% 0.13 699305 19.30 19.29 19.61 4000 19.50 19.53 4300 - -13.39%
IGM Financial 33.32 -1.36% -0.46 282323 33.58 33.19 33.69 3000 33.21 33.35 1800 -1.05% -23.49%
INTERFOR CORP. 15.02 2.18% 0.32 530036 14.61 14.54 15.23 300 14.92 15.08 300 -9.76% -30.40%
Iamgold Co. 4.22 3.94% 0.16 1338547 4.14 4.13 4.33 900 4.15 4.22 3000 -5.80% -44.61%
Imperial Oil 41.98 -0.14% -0.06 1284734 41.70 41.70 42.51 200 41.90 42.08 10500 0.45% 7.16%
Industrial All. Ins. 48.56 0.02% 0.01 194808 48.43 48.05 48.72 100 48.35 48.57 1000 0.73% -18.84%
Innergex Renewable E 12.40 0.24% 0.03 114176 12.36 12.35 12.43 3900 12.34 12.40 200 -0.80% -14.10%
Intact Financial Co. 105.29 -0.31% -0.33 131878 105.32 104.96 105.87 600 104.92 105.44 200 1.56% 0.60%
Inter Pipeline 22.76 -0.13% -0.03 658990 22.82 22.75 22.96 8600 22.75 22.83 300 -0.83% -12.45%
Interrent Real Estat 12.79 -0.39% -0.05 123605 12.90 12.75 12.90 3200 12.74 12.80 1200 -0.47% 40.64%
Intertape Polymer Gr 18.15 0.95% 0.17 124872 17.83 17.83 18.22 400 18.15 18.19 100 -2.86% -16.33%
Ivanhoe Mines 2.61 1.95% 0.05 518888 2.53 2.51 2.64 3000 2.61 2.63 4200 -0.39% -39.62%
KILLAM PROPERTIES CO 16.62 0.42% 0.07 188443 16.49 16.44 16.63 500 16.58 16.63 1100 0.36% 16.39%
KINDER MORGAN CANADA 15.83 0.19% 0.03 65433 15.79 15.75 15.88 100 15.81 15.85 9400 -0.88% -7.11%
Kelt Exploration 4.84 -0.21% -0.01 1035329 4.91 4.66 4.92 3000 4.82 4.86 5000 -15.51% -32.55%
Keyera Co. 29.47 0.17% 0.05 400067 29.42 29.31 29.65 100 29.46 29.49 100 -3.29% -16.94%
Kinaxis 67.72 0.58% 0.39 99169 66.80 66.00 67.93 100 67.56 67.99 100 -24.03% -12.32%
Kinross Gold Co. 3.39 3.67% 0.12 2921539 3.31 3.27 3.40 8300 3.37 3.40 24500 -7.10% -39.67%
Kirkland Lake Gold 24.91 1.18% 0.29 426883 24.92 24.79 25.19 1000 24.86 25.02 200 -3.75% 27.76%
Knight Therapeutics 8.43 0.60% 0.05 319818 8.38 8.31 8.49 4000 8.39 8.45 600 2.32% 0.84%
Labrador Iron Ore Ro 30.94 0.55% 0.17 230376 30.81 30.77 31.15 100 30.86 31.04 4300 1.28% 13.12%
Laurentian Bank of C 42.23 0.21% 0.09 144733 42.14 41.96 42.32 200 42.20 42.33 500 -0.68% -25.46%
Linamar 48.63 -0.90% -0.44 733993 48.90 48.00 48.94 700 48.50 48.78 100 -1.45% -32.97%
Loblaw Companies 58.75 -0.20% -0.12 540839 58.23 58.23 59.15 100 58.63 58.89 400 2.03% -13.71%
Lucara Diamond 2.01 0.50% 0.01 165220 2.00 1.98 2.02 9100 1.99 2.02 400 -11.11% -28.83%
Lundin Mining Co. 5.60 -2.44% -0.14 1041589 5.71 5.55 5.74 36300 5.56 5.63 11400 3.05% -31.34%
MEG Energy Co. 9.08 1.57% 0.14 1871190 9.06 8.89 9.14 400 9.05 9.10 10900 -11.04% 73.93%
MORNEAU SHEPELL 27.25 -0.07% -0.02 56503 27.09 27.06 27.35 200 27.16 27.32 2300 -5.51% 22.29%
MTY Food Group 68.36 0.09% 0.06 89916 68.01 67.77 69.29 100 68.19 68.59 200 -4.05% 21.75%
Mag Silver 9.79 3.49% 0.33 142259 9.56 9.56 10.10 400 9.74 9.85 400 1.94% -39.05%
Magna International 65.92 0.53% 0.35 1018940 65.16 64.40 66.48 500 65.87 65.94 100 -4.18% -7.96%
Manulife Financial C 22.01 0.05% 0.01 3564240 21.89 21.80 22.03 100 21.98 22.02 3800 -1.48% -16.09%
Maple Leaf Foods 29.17 -0.51% -0.15 224810 29.18 29.01 29.36 100 29.17 29.18 100 -1.61% -18.15%
Martinrea Internatio 11.95 1.27% 0.15 235060 11.75 11.53 12.02 200 11.94 11.99 3800 3.06% -26.43%
Maxar Technologies 24.63 -3.49% -0.89 246718 25.55 24.08 25.55 400 24.60 24.75 800 3.11% -68.46%
Methanex Co. 80.74 1.18% 0.94 422042 80.17 79.51 81.36 100 80.64 81.01 100 -8.36% 4.78%
Metro 43.35 0.09% 0.04 371623 42.66 42.48 43.63 9100 43.24 43.44 600 1.03% 7.60%
Mitel Networks Co. 14.44 -0.28% -0.04 1114 14.39 14.39 14.46 300 14.39 14.62 300 0.14% 39.50%
Mullen Group 13.27 1.53% 0.20 108098 13.18 13.09 13.29 2000 13.19 13.29 400 -4.67% -16.96%
NFI Group 37.84 2.24% 0.83 214662 36.90 36.85 38.21 500 37.77 37.88 2600 -9.95% -31.46%
NORTH WEST CO. (VV,+ 29.80 0.30% 0.09 63462 29.69 29.69 29.98 200 29.75 29.93 1300 -0.70% -1.20%
NORTHVIEW APARTM.REI 26.20 1.51% 0.39 113894 25.85 25.78 26.22 1400 26.11 26.20 6600 0.16% 3.28%
NUTRIEN LTD 70.69 0.34% 0.24 620678 70.07 69.69 71.06 100 70.67 70.76 100 -5.46% -
National Bank of Can 60.70 -0.30% -0.18 497190 60.50 60.27 61.06 2300 60.68 60.88 700 0.38% -2.93%
Nevsun Resources 5.88 0.00% 0.00 372854 5.87 5.87 5.89 12000 5.86 5.90 40200 -0.17% 92.16%
New Gold 1.22 3.39% 0.04 498957 1.20 1.19 1.23 25100 1.20 1.23 24600 7.27% -71.43%
NexGen Energy 2.82 -3.09% -0.09 1422618 2.87 2.81 2.90 11300 2.80 2.85 14500 -5.83% -9.35%
Norbord 36.79 2.05% 0.74 325436 35.91 35.71 37.06 2100 36.62 36.94 100 -0.19% -15.28%
Northland Power 21.25 1.19% 0.25 248058 21.12 20.98 21.25 100 21.20 21.30 2000 -0.71% -10.06%
NovaGold Resources 5.11 0.59% 0.03 266613 5.18 5.07 5.21 100 5.11 5.13 100 -3.79% 2.83%
Nuvista Energy 4.59 2.91% 0.13 1906609 4.50 4.42 4.59 1300 4.56 4.62 21700 -10.26% -44.39%
OceanaGold Co. 3.80 1.33% 0.05 5932092 3.77 3.74 3.83 24800 3.77 3.80 2500 -1.06% 16.10%
Onex Co. 83.44 1.69% 1.39 549562 82.08 82.08 83.54 100 82.83 83.59 100 -4.73% -11.00%
Open Text Co. 43.67 0.76% 0.33 410015 43.07 42.91 43.77 200 43.65 43.76 5400 -1.16% -3.06%
Osisko Gold Royaltie 9.99 1.73% 0.17 226508 9.89 9.89 10.09 400 9.92 10.04 400 0.82% -32.37%
PREMIUM BRANDS HLDGS 70.64 3.23% 2.21 508379 68.24 66.99 72.07 200 70.46 70.83 100 -22.91% -33.67%
Pan American Silver 17.07 0.53% 0.09 383321 17.13 16.94 17.38 300 17.05 17.17 300 -10.16% -13.28%
Paramount Resources 8.25 0.73% 0.06 480801 8.30 7.73 8.43 400 8.20 8.27 200 -14.95% -57.83%
Parex Resources 17.49 1.16% 0.20 451785 17.35 17.16 17.55 300 17.43 17.56 300 -10.28% -4.79%
Parkland Fuel 37.21 -0.85% -0.32 400631 37.55 37.10 37.63 200 37.14 37.25 100 -10.64% 39.78%
Pason Systems 21.77 1.49% 0.32 126959 21.57 21.47 22.07 100 21.76 21.85 1000 -5.05% 17.92%
Pembina Pipeline Co. 44.60 0.68% 0.30 829037 45.04 44.44 45.05 500 44.56 44.63 100 -2.38% -2.66%
Peyto Explorat. & De 11.07 -2.47% -0.28 457820 11.41 10.91 11.47 800 11.06 11.14 400 3.75% -24.48%
Power Financial Co. 28.37 0.32% 0.09 332294 28.27 28.25 28.41 300 28.32 28.45 700 -1.26% -18.12%
Power oration of Can 27.04 -0.29% -0.08 640560 27.01 26.96 27.15 300 26.99 27.09 400 -0.77% -16.22%
PrairieSky Royalty 18.24 0.00% 0.00 450738 18.24 17.95 18.43 200 18.20 18.29 200 -6.99% -43.11%
Precision Drilling C 3.26 0.31% 0.01 1044271 3.33 3.17 3.36 2000 3.25 3.26 1400 -6.07% -14.70%
Pretium Resources 10.24 2.71% 0.27 482818 10.07 10.04 10.39 400 10.18 10.31 400 3.53% -30.47%
Quebecor 27.95 -0.85% -0.24 2048016 28.23 27.75 28.24 200 27.84 28.00 400 3.53%