24.10.2021 07:07:18
S+P/TSX COMPOSITE
21216.15
CAD
3.7600
0.02%
22.10.2021 23:03
 
Chart
Kursdaten
Kurs 21216.15 Eröffnung 21219.05
Diff. absolut 3.76 Tages-Hoch 21265.76
Diff. % 0.02 % Tages-Tief 21133.86
Volumen 188109793 Umsatz 3990118489244
Schlusskurs vom 21.10.2021 21212.39 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 22.10.2021 / 23:03
Währung CAD Aktualisierungsstand 24.10.2021 / 07:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 21.70% 21265.8 17297.8
1 Woche 1.38% 21265.8 20853.3
1 Monat 3.99% 21265.8 19954.8
3 Monate 5.57% 21265.8 19954.8
6 Monate 11.48% 21265.8 19033.5
1 Jahr 30.33% 21265.8 15418.5
3 Jahre 37.65% 21265.8 11172.7
20.47
26.51
1.76
1.13
21.7
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.47,"chartHeight":24.260153344083,"year":2019,"ID_NOTATION":"9246240"},"2020":{"performance":1.76,"chartHeight":11.399150784085,"year":2020,"ID_NOTATION":"9246240"},"2021":{"performance":21.7,"chartHeight":24.566009711067,"year":2021,"ID_NOTATION":"9246240"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.96,"chartHeight":16.829916990082,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.10.2021 07:07:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aecon Group 20.13 -0.05% -0.01 255134 20.15 20.09 20.34 500 20.12 20.21 200 0.40% 23.04%
Air Canada 22.91 -1.04% -0.24 3128801 23.06 22.81 23.11 3000 22.90 22.94 500 -0.69% 0.61%
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 9.89 -0.20% -0.02 740680 10.01 9.88 10.19 700 9.87 9.94 5900 -1.10% -11.06%
Algonquin Power & Ut 18.71 0.05% 0.01 1980833 18.73 18.68 18.82 3100 18.70 18.72 1300 0.54% -10.69%
Alimentation Couche- 48.40 0.14% 0.07 592156 48.30 48.06 48.64 100 48.40 48.50 500 1.53% 11.57%
ALLIED PROP.REAL EST 42.82 -0.19% -0.08 384670 43.06 42.76 43.60 1000 42.76 42.99 100 3.68% 13.19%
AltaGas 26.78 0.77% 0.20 680958 26.57 26.52 26.83 100 26.78 26.80 200 2.80% 43.06%
Altus Group 66.30 -0.69% -0.46 47851 66.75 65.51 66.75 100 66.01 66.54 100 3.51% 34.92%
ARC Resources 11.52 2.04% 0.23 2016968 11.40 11.39 11.63 200 11.52 11.56 1000 -2.46% 92.00%
ARITZIA INC.SUB.VTG. 49.59 0.30% 0.15 203377 49.16 48.73 49.75 100 49.42 49.70 500 2.82% 92.28%
ARTIS REAL EST.INV.T 11.82 -0.25% -0.03 149351 11.86 11.82 11.94 400 11.79 11.84 5100 1.20% 10.88%
ATCO I 40.85 -0.22% -0.09 189447 41.06 40.79 41.25 500 40.76 41.03 100 0.32% 11.95%
ATS Automation Tooli 41.54 -3.01% -1.29 485803 42.94 41.14 42.94 100 41.41 41.71 100 -1.80% 85.86%
Aurora Cannabis 8.75 -4.27% -0.39 887239 9.09 8.71 9.09 500 8.74 8.78 400 0.57% -17.45%
B2Gold Co. 5.37 2.29% 0.12 5092906 5.36 5.35 5.55 4400 5.36 5.38 9600 10.04% -24.68%
BADGER INFRA.SOLU. L 36.47 0.36% 0.13 34326 36.27 35.00 36.70 500 36.10 37.50 100 1.39% -4.10%
Ballard Power System 19.35 -4.16% -0.84 859011 20.08 19.20 20.09 2000 19.25 19.35 1000 -0.77% -35.02%
Bank of Montreal 135.47 0.40% 0.54 4521957 134.89 134.24 136.04 100 135.35 135.62 1000 2.10% 39.98%
Bank of Nova Scotia 81.75 0.22% 0.18 3078144 81.53 81.44 81.92 1500 81.71 81.77 2400 2.59% 18.82%
Barrick Gold Co. 24.10 0.58% 0.14 2872902 24.29 24.06 24.72 100 24.07 24.14 200 1.86% -16.90%
Bausch Health Compan 35.52 0.34% 0.12 200598 35.43 35.07 35.58 2000 35.10 35.68 200 0.59% 34.49%
BCE 63.18 0.40% 0.25 2082337 62.93 62.87 63.26 500 63.18 63.22 100 -0.64% 16.08%
Birchcliff Energy 6.44 1.42% 0.09 993884 6.40 6.36 6.53 300 6.43 6.44 6100 -6.67% 263.84%
BlackBerry 13.53 -3.15% -0.44 2545765 13.77 13.47 14.18 2800 13.52 13.54 700 5.46% 60.31%
BOARDWALK REAL EST. 54.66 2.82% 1.50 283573 53.17 53.17 54.98 100 54.66 54.80 400 7.96% 62.00%
Bombardier 2.16 4.35% 0.09 9230311 2.07 2.04 2.17 38600 2.15 2.17 390400 5.37% 350.00%
Boralex A 37.93 -1.33% -0.51 129759 38.47 37.91 38.52 500 37.93 38.13 100 0.85% -19.71%
BOYD GROUP SERVICES 256.00 -1.05% -2.71 29159 259.26 254.35 259.26 100 254.57 257.22 100 -1.12% 16.60%
Brookfield Asset Mgm 75.46 0.98% 0.73 1070800 74.32 74.24 75.55 200 75.37 75.49 500 3.80% 43.41%
BROOKFIELD BUSIN. PA 59.69 1.24% 0.73 222556 58.89 58.89 61.00 100 59.42 60.09 100 0.42% 23.61%
Brookfield Infrastr. 71.50 0.06% 0.04 256436 71.38 71.14 72.04 500 71.45 71.67 100 0.53% 13.53%
Brookfield Renewable 46.84 -0.13% -0.06 130492 46.85 46.33 47.06 100 46.70 47.01 100 -0.53% -14.76%
BRP Inc. 113.80 -1.23% -1.42 195650 115.47 113.29 115.50 100 113.73 114.00 1900 -2.01% 35.33%
CAE 37.46 -0.56% -0.21 230421 37.77 37.28 37.81 100 37.35 37.58 100 -3.43% 6.21%
Cameco 32.06 -0.53% -0.17 1339452 32.11 31.20 32.43 200 31.92 32.08 2000 3.62% 88.04%
Canaccord Genuity 14.09 0.28% 0.04 122698 13.98 13.82 14.11 100 14.09 14.10 1000 2.25% 26.25%
Canada Goose Hldgs 49.29 -0.60% -0.30 112605 49.29 48.70 49.43 300 49.20 49.30 400 4.98% 30.26%
Canadian Imperial Bk 150.01 0.81% 1.20 1300661 149.00 148.79 150.01 100 149.90 150.05 600 1.65% 37.98%
Canadian National Ra 167.50 1.98% 3.26 1391699 164.66 164.19 168.54 100 167.25 167.80 100 10.44% 19.69%
Canadian Natural Res 52.87 0.92% 0.48 2554083 52.65 52.35 53.11 300 52.83 52.89 500 0.84% 72.83%
Canadian Pacific Rai 94.16 1.53% 1.42 1055145 92.91 92.21 94.76 200 94.10 94.25 100 4.39% 6.63%
Canadian Tire 183.01 -1.11% -2.05 405173 185.89 182.71 185.98 200 182.56 183.84 1000 -0.49% 9.37%
Canadian Utilities 34.94 0.11% 0.04 394781 34.96 34.90 35.10 100 34.94 35.01 100 0.09% 12.38%
Canadian Western Ban 39.57 0.18% 0.07 88017 39.58 39.54 39.81 400 39.53 39.64 100 0.53% 38.26%
CANFOR CORP. 28.03 0.32% 0.09 134243 27.97 27.87 28.40 200 27.94 28.15 200 -4.89% 21.98%
Canopy Growth 16.53 -4.84% -0.84 1782125 17.41 16.40 17.41 3100 16.50 16.55 1000 0.06% -47.22%
Capital Power 44.47 -0.25% -0.11 188182 44.58 44.42 45.05 6000 44.45 44.55 200 3.06% 27.13%
Capstone Mining Co. 5.60 -2.78% -0.16 682786 5.80 5.55 5.81 100 5.60 5.63 500 0.00% 135.29%
Cargojet 198.48 0.15% 0.29 48035 198.92 197.51 202.23 400 197.80 199.09 100 2.30% -7.61%
Cascades 15.22 1.06% 0.16 259944 15.14 15.07 15.33 400 15.15 15.22 2300 -2.56% 4.60%
CCL Industries 67.25 0.09% 0.06 146503 67.29 66.66 67.66 100 67.03 67.45 100 -0.66% 16.37%
CDN APARTMENT PROP. 61.29 0.20% 0.12 493328 61.11 61.02 62.23 100 61.17 61.43 100 2.90% 22.60%
Celestica 11.53 -0.09% -0.01 189607 11.51 11.44 11.68 400 11.49 11.60 400 -0.09% 12.27%
Cenovus Energy 14.50 0.83% 0.12 3316564 14.45 14.16 14.53 1000 14.50 14.51 1000 0.49% 87.10%
Centerra Gold 9.92 1.33% 0.13 561352 9.90 9.73 10.06 100 9.92 9.93 700 4.09% -32.70%
CGI Inc. A 114.38 -0.40% -0.46 299840 114.21 114.21 115.28 100 114.21 114.55 800 2.16% 13.26%
CHARTWELL RETIREM.RE 12.35 0.49% 0.06 330270 12.35 12.24 12.38 200 12.31 12.37 1000 3.87% 10.37%
CHOICE PROPERTIES RE 15.03 -0.13% -0.02 304341 15.08 15.03 15.18 1200 15.00 15.04 5100 0.40% 15.53%
CI Financial Co. 28.10 -0.46% -0.13 306548 28.23 28.05 28.39 200 28.01 28.25 200 5.05% 78.07%
Cogeco Cable 108.41 0.29% 0.31 23080 108.10 108.01 108.76 200 108.00 108.74 100 0.47% 10.78%
Colliers Internation 178.79 0.49% 0.88 43880 178.51 176.84 179.95 100 178.43 180.00 100 3.05% 57.83%
COMINAR REAL EST.INV 10.36 0.19% 0.02 235850 10.35 10.21 10.37 400 10.36 10.41 400 2.57% 27.74%
Constellation Softwa 2244.36 0.07% 1.62 21545 2242.73 2229.27 2248.83 100 2242.36 2247.25 100 3.66% 35.78%
Converge Technology 12.16 3.05% 0.36 1612477 11.76 11.75 12.22 100 12.10 12.16 300 23.08% 144.67%
Crescent Point Energ 6.23 1.80% 0.11 2308681 6.17 6.12 6.25 2000 6.21 6.24 19400 -0.80% 109.76%
CROMBIE REIT TR.UTS 18.60 0.22% 0.04 70164 18.57 18.53 18.67 200 18.51 18.60 900 1.64% 29.62%
CRONOS GRP INC. 6.96 -5.43% -0.40 314902 7.33 6.93 7.33 500 6.93 7.09 500 2.81% -21.27%
CT REIT 17.64 -0.34% -0.06 134933 17.71 17.54 17.77 300 17.55 17.69 300 0.57% 12.57%
Denison Mines Co. 2.30 -0.86% -0.02 4334429 2.35 2.18 2.35 6000 2.28 2.31 14300 13.30% 173.81%
Descartes Systems 101.24 -1.64% -1.69 89933 101.88 100.66 102.92 100 100.78 101.50 100 -1.82% 35.98%
DOCEBO INC. 97.85 -3.37% -3.41 70262 101.14 96.65 101.68 100 97.60 98.00 900 2.60% 18.25%
Dollarama 56.13 -1.02% -0.58 279288 56.55 56.00 56.97 1800 56.00 56.34 1100 -1.72% 8.19%
DREAM INDUSTR.R.E.I. 16.90 0.48% 0.08 1652202 16.80 16.78 16.97 1000 16.85 16.91 6500 2.18% 28.52%
DREAM OFFICE R.E.I. 23.62 -0.80% -0.19 134085 23.80 23.60 23.91 200 23.56 23.74 200 -1.13% 19.29%
Dundee Precious Meta 8.33 1.59% 0.13 361644 8.29 8.29 8.55 100 8.33 8.38 300 2.33% -8.96%
DYE + DURHAM LTD 37.64 0.35% 0.13 260994 37.80 36.65 37.90 100 37.44 37.70 200 -0.40% -25.49%
ECN CAPITAL CORP. 11.01 0.73% 0.08 484617 10.91 10.84 11.03 700 10.96 11.04 1000 2.23% 70.17%
Eldorado Gold 11.94 0.67% 0.08 495447 12.05 11.92 12.31 100 11.93 11.94 600 0.08% -29.22%
ELEMENT FLEET MGMT C 13.49 -1.24% -0.17 826897 13.67 13.49 13.79 200 13.48 13.61 300 -0.59% 0.82%
Emera 58.89 0.51% 0.30 1026508 58.73 58.63 58.96 4800 58.80 58.96 200 0.37% 8.85%
Empire Co. 37.35 0.38% 0.14 590588 37.19 37.07 37.38 100 37.23 37.38 200 -1.94% 7.36%
Enbridge 52.96 0.65% 0.34 4405883 52.70 52.56 52.97 200 52.90 52.98 1000 0.46% 30.09%
Endeavour Silver Co. 6.20 2.82% 0.17 544886 6.22 6.15 6.44 3300 6.18 6.22 4800 7.45% -3.58%
Enerplus 11.55 0.43% 0.05 1060838 11.55 11.32 11.68 400 11.51 11.57 400 0.43% 190.20%
ENGHOUSE SYSTEMS LTD 55.16 -0.97% -0.54 48301 55.72 54.89 55.72 600 55.00 55.31 100 -1.76% -10.53%
Equinox Gold 9.60 0.42% 0.04 477957 9.79 9.57 9.96 400 9.56 9.66 500 -1.74% -27.11%
EQUITABLE GROUP INC. 153.31 0.72% 1.10 6265 153.80 153.00 154.31 100 153.18 154.23 100 -2.73% 51.79%
ERO COPPER CORP. 24.47 -1.53% -0.38 125702 25.04 24.25 25.11 100 24.40 24.50 2100 -4.86% 19.83%
EXCHANGE INCOME CORP 43.84 0.02% 0.01 59567 44.05 43.49 44.05 600 43.80 43.91 200 -1.86% 19.65%
Fairfax Financial 507.00 -0.20% -1.00 21340 506.94 505.62 509.66 100 506.84 509.16 100 -1.69% 16.86%
Finning Internationa 37.56 1.13% 0.42 257995 37.15 37.15 37.65 100 37.39 37.65 500 9.66% 38.96%
First Capital REIT 18.04 -0.61% -0.11 613922 18.14 18.00 18.27 1600 18.04 18.13 900 -0.50% 33.14%
First Majestic Silve 16.22 1.25% 0.20 868543 16.43 16.14 17.01 100 16.21 16.25 600 6.71% -5.04%
First Quantum Minera 29.32 0.38% 0.11 1657903 29.17 29.07 29.57 2000 29.22 29.45 400 -1.94% 28.32%
FIRSTSERVICE 249.33 0.63% 1.57 35542 247.73 246.83 250.58 100 249.01 250.55 100 3.53% 43.11%
Fortis 55.07 -0.09% -0.05 1352742 55.08 55.03 55.53 200 55.06 55.15 2100 -2.43% 5.90%
Fortuna Silver Mines 6.08 2.53% 0.15 1165315 6.09 6.00 6.25 2300 6.05 6.10 5800 7.04% -41.87%
Franco-Nevada Co. 177.45 0.33% 0.59 385534 179.68 176.22 181.81 100 177.11 177.79 100 2.21% 11.18%
GFL Environmental 51.10 1.85% 0.93 185672 50.17 49.80 51.71 100 50.10 51.50 500 5.47% 37.70%
Gibson Energy 24.45 0.58% 0.14 183945 24.48 24.28 24.59 100 24.40 24.55 300 3.91% 18.92%
Gildan Activewear 45.41 0.78% 0.35 386307 45.00 44.79 45.97 9700 45.38 45.53 200 0.26% 27.59%
goeasy 197.50 1.49% 2.89 50454 194.54 192.41 198.09 400 195.50 198.02 100 6.06% 104.35%
GRANITE REAL ESTATE 98.83 0.94% 0.92 73455 97.76 97.76 99.07 200 98.75 98.90 500 3.73% 26.87%
GREAT CANADIAN GAMIN 44.98 - - - - - - 22000 44.97 45.00 63500 0.04% 3.45%
Great-West Lifeco 36.97 0.08% 0.03 1076679 36.90 36.90 37.17 100 36.93 37.03 900 -2.89% 21.81%
H+R REAL EST.INV.UTS 16.50 -0.66% -0.11 651529 16.63 16.39 16.68 6000 16.48 16.55 500 0.73% 24.15%
Home Capital Group 39.76 0.33% 0.13 62513 39.74 39.67 40.11 100 39.62 39.86 100 1.35% 33.87%
HudBay Minerals 8.92 -0.11% -0.01 679721 8.96 8.82 9.10 300 8.89 8.93 400 -3.67% 0.11%
Hydro One 29.99 -0.07% -0.02 471830 30.10 29.97 30.19 200 29.96 30.08 100 -1.35% 4.68%
IA Financial Corp 74.63 0.76% 0.56 99708 74.48 74.10 74.92 200 74.55 74.81 100 2.09% 35.25%
Iamgold Co. 3.55 1.43% 0.05 1681802 3.54 3.51 3.75 9800 3.54 3.57 8300 4.72% -23.98%
IGM Financial 48.14 0.50% 0.24 228253 47.91 47.85 48.16 100 48.00 48.20 1100 3.44% 39.50%
Imperial Oil 43.16 1.55% 0.66 675522 42.58 42.57 43.22 200 42.96 43.21 10000 0.79% 78.64%
Innergex Renewable E 20.93 -2.33% -0.50 284915 21.43 20.90 21.43 1200 20.91 20.94 100 -0.57% -23.53%
Intact Financial Co. 169.78 0.23% 0.39 262211 169.00 168.26 170.07 200 169.50 169.80 500 1.28% 12.65%
INTERFOR CORP. 31.24 0.29% 0.09 161070 31.07 30.79 31.62 100 31.11 31.25 300 -6.63% 31.43%
Interrent Real Estat 17.81 0.51% 0.09 134744 17.66 17.64 17.96 300 17.76 17.89 300 3.31% 30.09%
Intertape Polymer Gr 28.04 -1.16% -0.33 93139 28.31 27.95 28.47 200 27.97 28.12 200 -0.88% 16.16%
Ivanhoe Mines 9.84 1.34% 0.13 854987 9.72 9.72 9.94 5100 9.80 9.90 400 -0.40% 43.44%
JAMIESON WELLNESS IN 38.82 0.08% 0.03 45882 38.99 38.49 39.00 100 38.60 38.85 600 2.21% 7.45%
K92 Mining 7.06 1.15% 0.08 478906 7.07 6.99 7.22 100 7.01 7.16 1800 2.32% -7.23%
Keyera Co. 31.51 -1.53% -0.49 993498 32.24 31.46 32.29 400 31.51 31.69 100 -3.79% 39.30%
KILLAM PROPERTIES CO 23.02 0.83% 0.19 134688 22.80 22.72 23.16 200 22.95 23.07 100 3.79% 34.54%
Kinaxis 191.37 -1.29% -2.50 20252 193.95 191.07 194.04 1700 191.00 192.44 100 1.14% 6.12%
Kinross Gold Co. 7.81 0.51% 0.04 3953485 7.92 7.79 8.06 121700 7.80 7.83 5000 3.17% -16.38%
Kirkland Lake Gold 56.32 -0.56% -0.32 840679 57.17 56.31 57.90 5000 56.25 56.66 100 -1.04% 7.07%
Labrador Iron Ore Ro 36.73 1.10% 0.40 235657 36.51 36.33 37.10 800 36.60 36.85 100 1.44% 12.63%
Laurentian Bank of C 40.82 -0.27% -0.11 116717 40.85 40.76 41.07 2000 40.78 40.94 2000 -0.02% 30.83%
LIFEWORKS INC. 31.98 -0.12% -0.04 37258 31.80 31.80 32.25 100 31.78 32.49 500 0.88% 3.06%
Lightspeed Commerce 118.62 -3.94% -4.87 611305 124.00 118.06 124.00 100 118.62 118.66 300 -2.89% 32.03%
Linamar 67.89 -1.28% -0.88 136049 69.05 67.88 69.27 1000 67.77 68.38 100 -4.33% 0.70%
Lithium Americas 31.01 -3.43% -1.10 593276 31.89 30.32 32.31 100 30.91 31.10 100 -1.43% 94.06%
Loblaw Companies 94.01 0.74% 0.69 217768 93.37 92.99 94.18 100 93.80 94.10 100 2.01% 49.67%
Lundin Mining Co. 10.28 0.39% 0.04 1284173 10.39 10.17 10.45 500 10.24 10.31 3000 -4.64% -9.03%
Mag Silver 23.14 0.87% 0.20 301758 23.48 22.92 23.92 200 23.04 23.24 200 6.10% -11.20%
Magna International 99.23 -3.50% -3.60 1133787 102.88 98.48 102.95 100 99.15 99.38 300 -6.90% 10.12%
Manulife Financial 25.13 0.28% 0.07 4239179 25.14 25.02 25.26 2000 25.13 25.15 1700 0.48% 10.95%
Maple Leaf Foods 27.67 -0.54% -0.15 174260 27.82 27.66 27.96 100 27.67 27.80 200 0.99% -1.95%
Martinrea Internatio 11.36 -1.47% -0.17 190220 11.55 11.36 11.62 7300 11.35 11.38 100 -5.73% -23.55%
MEG Energy 11.65 3.74% 0.42 2005295 11.30 11.30 11.65 1900 11.62 11.65 12100 6.10% 161.80%
Methanex Co. 57.03 -1.06% -0.61 152455 57.55 56.93 58.07 100 57.00 57.40 100 -5.36% -2.50%
Metro 62.70 1.11% 0.69 377376 61.99 61.87 62.94 100 62.40 62.88 100 1.18% 10.39%
MTY Food Group 62.90 0.16% 0.10 73019 62.80 62.56 63.60 100 62.88 63.19 100 -2.24% 8.54%
Mullen Group 14.34 0.49% 0.07 156937 14.32 14.19 14.36 100 14.31 14.40 500 0.56% 31.56%
National Bank of Can 103.54 0.96% 0.98 1391198 102.75 102.74 103.84 900 103.47 103.75 100 1.66% 44.53%
New Gold 1.75 2.34% 0.04 2438628 1.74 1.71 1.82 35300 1.74 1.75 33100 3.55% -37.50%
NexGen Energy 7.30 -2.41% -0.18 1851705 7.48 7.08 7.50 500 7.24 7.33 500 -1.88% 107.98%
NFI Group 23.55 0.04% 0.01 116555 23.57 23.31 23.63 100 23.53 23.59 500 -0.38% -2.24%
NORTH WEST CO. (VV,+ 33.36 -0.09% -0.03 183514 33.49 33.13 33.55 100 33.25 33.50 1100 -1.33% 2.84%
Northland Power 40.26 -1.23% -0.50 363416 40.76 40.19 40.85 300 40.24 40.48 100 -1.15% -11.85%
- - - - - - - - - - - 0.00% 0.00%
NORTHWEST HEALTHC. P 13.44 -0.07% -0.01 330385 13.44 13.38 13.49 200 13.40 13.45 8600 0.52% 6.67%
NovaGold Resources 9.47 -0.53% -0.05 165884 9.60 9.41 9.87 100 9.47 9.59 500 0.21% -23.13%
Nutrien 86.69 0.16% 0.14 511056 86.49 85.65 87.35 300 86.60 86.85 100 -1.76% 41.56%
NUVEI CORP. SUBVTGSH 159.15 -1.09% -1.75 133258 159.47 155.05 161.95 100 157.00 159.80 100 2.20% 104.59%
OceanaGold Co. 2.24 -0.88% -0.02 2079988 2.30 2.23 2.36 2000 2.24 2.30 7000 -3.03% -8.94%
Onex Corp. 98.12 0.42% 0.41 129420 97.77 97.24 98.39 100 97.78 98.35 300 8.13% 34.30%
Open Text Co. 62.22 -0.38% -0.24 274821 62.30 62.08 62.84 100 62.06 62.37 100 0.50% 7.57%
OrganiGram 2.87 -4.65% -0.14 1784354 2.99 2.84 2.99 3100 2.86 2.89 6200 3.24% 69.82%
- - - - - - - - - - - 0.00% 0.00%
Osisko Mining 2.57 -3.75% -0.10 1334665 2.70 2.57 2.75 1800 2.55 2.61 100 -2.28% -30.54%
Pan American Silver 32.21 1.00% 0.32 544999 32.38 32.05 33.25 600 32.13 32.32 600 3.34% -26.63%
Parex Resources 25.28 1.40% 0.35 578033 25.02 24.86 25.31 200 25.15 25.34 200 -1.17% 44.29%
Parkland 36.89 -0.08% -0.03 215430 37.06 36.84 37.27 100 36.89 36.95 500 -2.15% -8.67%
Pembina Pipeline 41.64 -0.07% -0.03 1896837 41.80 41.40 41.88 500 41.52 41.65 300 -2.23% 38.34%
Power Corporation of 42.34 -0.09% -0.04 1902776 42.45 42.29 42.80 900 42.24 42.41 300 -0.45% 44.85%
PrairieSky Royalty 15.82 2.20% 0.34 503379 15.53 15.46 15.83 300 15.61 15.85 10000 2.46% 56.79%
PREMIUM BRANDS HLDGS 134.75 0.16% 0.21 35420 134.54 133.78 134.86 100 134.11 134.89 100 2.52% 33.77%
Pretium Resources 13.99 1.82% 0.25 395586 13.93 13.91 14.26 300 13.95 14.06 700 2.72% -4.11%
Primo Water 19.73 0.82% 0.16 54450 19.59 19.55 19.74 100 19.29 20.00 100 -0.05% -1.15%
Quebecor 31.62 1.48% 0.46 664428 31.25 31.08 31.84 800 31.59 31.72 100 3.00% -3.48%
REAL MATTERS INC O.N 9.78 0.51% 0.05 215834 9.70 9.62 9.94 200 9.75 9.87 600 -3.83% -49.09%
RESTAURANT BRANDS IN 76.59 0.62% 0.47 352433 75.74 75.55 76.65 100 76.36 76.68 700 0.80% -1.59%
RICHELIEU HARDWARE 44.01 0.05% 0.02 61878 44.24 43.66 44.24 100 43.88 44.05 1900 1.43% 33.20%
Riocan Real Estate I 22.57 -0.57% -0.13 681284 22.70 22.57 22.82 200 22.56 22.66 300 0.18% 34.75%
Ritchie Brothers Auc 83.56 0.35% 0.29 89319 83.41 82.45 83.92 100 83.13 83.82 100 1.21% -5.56%
Rogers Communication 60.02 -0.28% -0.17 1832127 60.26 59.59 60.39 300 59.95 60.09 100 -1.09% 1.28%
Royal Bank of Canada 133.23 0.65% 0.86 2673719 132.60 132.21 133.30 800 133.23 133.30 3100 1.97% 27.38%
Russel Metals 33.80 0.69% 0.23 106607 33.66 33.30 33.93 100 33.69 33.94 100 2.42% 48.70%
- - - - - - - - - - - 0.00% 0.00%
Sandstorm Gold 8.04 -0.25% -0.02 307590 8.20 7.99 8.39 1500 8.00 8.16 400 -1.23% -11.84%
Saputo 31.04 -0.89% -0.28 365056 31.36 31.00 31.43 200 31.03 31.10 400 0.16% -12.88%
Seabridge Gold 22.33 0.45% 0.10 78845 22.45 22.09 22.83 200 22.23 22.45 10000 1.87% -16.62%
Shaw Communications 35.59 -0.36% -0.13 2661765 35.70 35.22 35.81 300 35.57 35.63 300 -2.04% 59.31%
SHOPIFY A SUB.VTG 1764.33 -4.66% -86.25 187343 1818.95 1738.91 1819.00 100 1762.00 1766.50 100 0.05% 22.75%
SIENNA SENIOR LIV. 14.40 0.42% 0.06 242020 14.38 14.32 14.46 100 14.39 14.40 100 -0.76% 1.84%
Silvercorp Metals 5.26 1.74% 0.09 772963 5.22 5.21 5.44 7700 5.26 5.30 1000 4.16% -38.19%
SilverCrest Metals 9.87 0.82% 0.08 336220 9.90 9.85 10.26 1000 9.79 10.00 1000 5.90% -30.44%
SLEEP COUN.CANA.HLDG 35.47 -3.14% -1.15 49564 36.52 35.31 36.56 100 35.27 35.76 100 6.77% 34.00%
SMARTCENTRES REIT V. 31.42 0.29% 0.09 359192 31.40 31.40 31.71 700 31.41 31.55 100 1.91% 36.14%
SNC-Lavalin Group 34.68 -0.17% -0.06 338408 34.68 34.45 34.91 200 34.61 34.75 5500 4.11% 59.60%
Spin Master 42.00 -0.59% -0.25 47170 42.66 41.85 43.04 100 41.76 42.15 500 -1.34% 44.78%
Sprott 50.20 2.03% 1.00 72363 49.48 49.12 50.35 100 49.83 50.45 100 6.42% 35.82%
SSR Mining 20.18 2.75% 0.54 540692 20.08 19.85 20.73 100 20.16 20.27 200 2.13% -21.05%
Stantec 68.28 0.41% 0.28 365340 67.65 66.08 68.49 100 68.14 68.54 100 11.95% 65.41%
Stelco Holdings 43.01 2.11% 0.89 168968 42.89 42.25 43.20 400 43.00 43.10 400 0.44% 89.22%
Stella-Jones 45.85 1.57% 0.71 285624 45.04 45.01 46.33 100 45.70 45.97 100 9.17% -0.93%
SUMMIT INDUSTR.INC.R 23.64 0.72% 0.17 331557 23.45 23.45 23.84 300 23.62 23.73 200 5.68% 73.19%
Sun Life Financial 70.54 0.54% 0.38 1229311 70.23 70.00 71.20 2000 70.50 70.75 100 2.00% 24.63%
Suncor Energy 28.25 1.11% 0.31 3917768 28.00 27.87 28.29 4500 28.24 28.27 1500 -2.95% 32.32%
SunOpta 10.03 1.52% 0.15 91446 9.86 9.81 10.05 200 9.92 10.11 200 -0.69% -32.55%
Superior Plus 13.93 0.14% 0.02 201708 13.94 13.86 13.99 4000 13.92 13.97 300 0.43% 14.37%
TC Energy 68.02 0.62% 0.42 5396808 67.53 67.38 68.12 100 67.76 68.16 100 2.46% 31.44%
Teck Resources 34.44 -0.12% -0.04 1453970 34.56 33.85 34.81 100 34.40 34.45 3200 -4.78% 49.09%
Telus Corp 27.87 0.29% 0.08 1313838 27.75 27.71 27.93 400 27.85 27.90 900 -0.32% 10.55%
TELUS International 48.68 2.23% 1.06 115333 47.40 47.40 48.73 100 47.85 49.00 300 8.78% 0.00%
TFI International 146.25 2.32% 3.32 267812 142.99 142.42 146.68 100 145.60 146.69 100 7.20% 123.18%
Thomson Reuters 147.07 0.22% 0.33 340989 145.76 145.75 148.01 100 146.75 147.07 200 2.04% 41.17%
TILRAY INC. CL.2 DL- 13.73 -3.99% -0.57 1419274 14.24 13.54 14.24 300 13.71 13.74 1500 8.28% 0.00%
TMX Group 133.55 0.12% 0.16 100841 133.74 133.40 134.95 100 133.14 133.94 100 0.01% 5.04%
Torex Gold Resources 14.63 1.60% 0.23 247709 14.57 14.56 15.10 2000 14.60 14.68 4000 2.24% -23.36%
Toromont Industries 110.76 0.24% 0.26 67610 110.84 110.30 111.15 100 110.43 110.95 100 0.70% 24.17%
Toronto-Dominion Ban 89.15 0.43% 0.38 2801542 88.71 88.59 89.29 100 89.09 89.17 1400 2.46% 23.96%
Tourmaline Oil 43.77 2.08% 0.89 1243457 43.20 43.09 44.38 500 43.65 43.78 4000 -0.88% 155.07%
TransAlta 14.24 -0.70% -0.10 331757 14.35 14.20 14.43 200 14.22 14.27 200 2.30% 47.26%
TransAlta Renewables 19.13 -1.14% -0.22 294295 19.31 19.10 19.32 1400 19.11 19.16 1000 -3.29% -12.09%
Transcontinental A 19.71 -0.30% -0.06 250300 19.84 19.65 19.98 1000 19.65 19.77 200 -0.15% -3.90%
TRICON RESIDENTIAL I 17.55 0.86% 0.15 382047 17.43 17.42 17.71 300 17.55 17.64 300 0.92% 53.54%
Trisura Group 43.74 0.16% 0.07 110869 43.84 42.95 45.04 300 43.65 43.99 100 2.72% 96.43%
Turquoise Hill Resou 16.58 -0.12% -0.02 181164 16.70 16.38 16.74 300 16.52 16.61 900 2.16% 4.74%
Vermilion Energy 13.57 1.57% 0.21 1424455 13.46 13.28 13.61 200 13.56 13.57 900 0.59% 138.91%
Village Farms Intern 9.66 -2.62% -0.26 300321 9.94 9.55 9.94 4500 9.62 9.71 400 -0.41% -25.06%
Waste Connections 165.92 0.88% 1.45 257014 164.16 163.82 166.19 1000 165.21 166.35 100 3.24% 27.12%
WELL Health Technolo 6.69 -1.62% -0.11 659030 6.81 6.66 6.81 17100 6.69 6.70 10000 -1.62% -16.89%
Wesdome Gold Mines 11.23 1.45% 0.16 191267 11.19 11.15 11.50 400 11.15 11.26 900 0.18% 5.74%
West Fraser Timber 104.98 -1.00% -1.06 303090 106.03 104.96 106.72 100 104.95 105.90 100 -7.02% 28.37%
Weston, George 137.69 1.21% 1.65 163045 135.74 135.74 137.91 100 137.22 137.90 100 0.44% 44.81%
Westport Fuel System 4.09 -3.08% -0.13 225733 4.24 4.07 4.25 3300 4.09 4.15 1300 -2.62% -39.59%
WESTSHORE TERMINALS 26.75 -0.26% -0.07 78047 26.92 26.74 26.97 200 26.67 26.86 200 -0.11% 71.58%
Wheaton Precious Met 51.22 0.04% 0.02 983773 51.88 51.14 52.56 100 51.05 51.42 100 0.93% -3.65%
Whitecap Resources 7.61 1.60% 0.12 1789504 7.55 7.47 7.61 400 7.60 7.62 11400 -0.65% 56.58%
Winpak 39.72 0.66% 0.26 113431 39.03 38.54 39.78 100 39.44 39.80 100 -2.77% -7.24%
WSP Global 170.25 0.70% 1.18 92976 168.98 168.01 170.47 100 169.64 170.40 4900 4.29% 41.18%
Yamana Gold 5.33 1.33% 0.07 2948149 5.33 5.32 5.48 18900 5.32 5.37 5700 -1.11% -26.69%