26.05.2018 19:28:31
S+P/TSX COMPOSITE
16075.67
CAD
-37.95
-0.24%
25.05.2018 23:11
 
Chart
Kursdaten
Kurs 16075.67 Eröffnung 16084.95
Diff. absolut -37.95 Tages-Hoch 16148.15
Diff. % -0.24 % Tages-Tief 16059.71
Volumen 182237150 Umsatz -
Schlusskurs vom 24.05.2018 16113.62 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 25.05.2018 / 23:11
Währung CAD Aktualisierungsstand 26.05.2018 / 19:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -0.82% 16421.4 14785.8
1 Woche -0.54% 16238.8 16059.7
1 Monat 3.65% 16238.8 15526.4
3 Monate 2.80% 16238.8 14991.2
6 Monate -0.20% 16421.4 14785.8
1 Jahr 4.31% 16421.4 14785.8
3 Jahre 5.85% 16421.4 11531.2
18.32
SMI
5.48
13
SMI
-5.58
SMI
-0.82
-6.64
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":-0.82,"chartHeight":8.4743222798414,"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":-6.64,"chartHeight":18.442299774643,"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":0.33,"chartHeight":8.4743222798414,"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":0.14,"chartHeight":8.4743222798414,"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":-1.73,"chartHeight":11.360396621887,"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":0.16,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.05.2018 19:28:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ALLIED PROP.REAL EST 43.04 0.28% 0.12 59074 42.83 42.82 43.24 1000 42.95 43.13 100 1.32% 2.28%
ALTUS GROUP LTD 29.06 0.31% 0.09 108070 28.96 28.95 29.10 1500 29.05 29.15 200 4.91% -21.31%
APHRIA INC. 11.90 -2.46% -0.30 3439198 12.16 11.67 12.39 3100 11.89 11.92 500 -2.94% -36.36%
ARC Resources 13.24 -1.05% -0.14 1707606 13.26 12.73 13.58 100 13.24 13.25 13400 -7.09% -10.24%
ARTIS REAL EST.INV.T 13.63 -0.15% -0.02 129735 13.62 13.62 13.68 1600 13.60 13.65 100 0.96% -3.33%
ATCO 39.08 0.62% 0.24 140438 38.75 38.66 39.11 500 38.94 39.10 200 1.74% -13.16%
ATS Automation Tooli 20.55 -2.38% -0.50 298688 21.00 20.46 21.10 200 20.46 20.71 200 3.06% 32.15%
Advantage Oil & Gas 3.84 1.05% 0.04 1574890 3.75 3.64 3.84 1000 3.80 3.87 900 -4.24% -28.89%
Aecon Group 14.97 2.04% 0.30 2185166 15.19 14.70 15.19 11100 14.93 14.99 3000 -14.80% -24.92%
Agnico Eagle Mines 56.94 -0.21% -0.12 324325 56.98 56.85 57.54 2000 56.94 57.00 5100 2.67% -1.90%
Air Canada 24.47 1.03% 0.25 990384 24.25 24.22 24.92 1800 24.45 24.49 800 0.62% -5.45%
Alacer Gold 2.46 0.41% 0.01 383767 2.46 2.43 2.52 100 2.44 2.46 400 -1.60% 10.31%
Alamos Gold 7.05 -0.28% -0.02 890496 7.09 7.03 7.25 1000 7.04 7.07 300 6.98% -13.92%
Alaris Royalty 15.77 -0.82% -0.13 146594 15.86 15.75 15.95 11700 15.75 15.80 300 -0.94% -23.71%
Algonquin Power & Ut 12.82 0.47% 0.06 1098414 12.70 12.70 12.89 1500 12.80 12.84 400 2.72% -8.82%
Alimentation Couche- 54.59 1.09% 0.59 753915 53.97 53.95 54.79 3800 54.58 54.64 12500 3.67% -16.77%
AltaGas 25.00 -1.19% -0.30 429755 25.16 24.80 25.16 600 24.98 25.01 800 -2.80% -12.65%
Aurora Cannabis 8.02 -2.91% -0.24 5648844 8.28 7.97 8.36 10700 8.02 8.05 28900 1.26% -16.46%
B2Gold Co. 3.44 -1.99% -0.07 1464544 3.50 3.42 3.52 10200 3.44 3.45 6300 -0.29% -11.34%
BADGER DAYLIGHTING L 28.96 -0.38% -0.11 154705 29.02 28.72 29.23 200 28.88 29.15 200 2.26% 6.55%
BCE 54.60 -0.05% -0.03 1405486 54.61 54.48 54.91 10900 54.59 54.62 6800 0.50% -9.57%
BOARDWALK REAL EST. 47.72 0.82% 0.39 88732 47.07 46.93 47.77 100 47.36 47.75 300 2.29% 10.74%
BOYD GROUP INC.FD TR 115.17 0.23% 0.26 20799 114.72 113.81 115.25 100 114.63 115.20 100 2.50% 14.15%
BROOKFIELD BUSIN. PA 52.32 1.77% 0.91 92358 51.39 51.39 52.46 1700 52.30 52.62 100 5.38% 20.86%
BROOKFIELD PROP.PART 25.38 1.12% 0.28 85452 25.25 25.11 25.38 200 25.38 25.48 200 3.09% -8.87%
BRP 56.35 1.46% 0.81 139166 55.83 55.42 56.47 2700 56.24 56.50 2000 3.32% 21.16%
Bank of Montreal 101.47 0.02% 0.02 935668 101.25 101.25 101.90 200 101.46 101.50 3500 0.40% 0.87%
Bank of Nova Scotia 80.03 -0.24% -0.19 1359276 80.04 80.02 80.79 3000 80.01 80.30 2000 -0.35% -1.34%
Barrick Gold Co. 17.35 -0.17% -0.03 1249137 17.41 17.31 17.57 20300 17.35 17.38 52200 2.36% -4.57%
Baytex Energy 5.37 -4.96% -0.28 7132833 5.43 5.24 5.45 2000 5.33 5.37 8800 -9.44% 42.44%
Birchcliff Energy 4.30 -4.02% -0.18 1635240 4.36 4.20 4.39 24800 4.29 4.32 800 -10.97% -2.27%
BlackBerry 15.21 2.08% 0.31 1108334 14.89 14.89 15.24 4200 15.21 15.24 28600 2.49% 8.33%
Bombardier 4.37 1.86% 0.08 4729282 4.30 4.29 4.37 24900 4.36 4.37 139000 2.58% 44.22%
Boralex 21.81 -0.55% -0.12 103111 21.93 21.77 22.06 400 21.78 21.91 200 0.88% -7.19%
Brookfield Asset Mgm 52.36 0.44% 0.23 1004568 51.93 51.93 52.85 6500 52.36 52.41 6600 0.75% -4.31%
Brookfield Infrastr. 49.46 -0.02% -0.01 151126 49.43 49.40 49.54 200 49.42 49.55 1100 -0.16% -12.27%
Brookfield Renewable 40.98 0.49% 0.20 76181 40.99 40.86 41.37 100 40.94 41.12 100 1.06% -6.46%
CAE 26.57 5.23% 1.32 994408 25.45 25.42 27.10 100 26.53 26.63 200 6.75% 13.79%
CANFOR CORP. 32.91 0.09% 0.03 161318 32.74 32.57 33.00 100 32.86 32.97 300 1.45% 32.81%
CCL Industries 64.83 0.82% 0.53 192459 64.16 64.16 65.35 900 64.83 64.88 1100 1.19% 11.62%
CDN APARTMENT PROP. 41.20 0.88% 0.36 158551 40.52 40.52 41.37 600 41.20 41.22 100 2.82% 10.40%
CGI Group 78.75 0.94% 0.73 389633 78.01 78.01 79.80 6900 78.73 78.79 1900 1.89% 15.30%
CHARTWELL RETIRE UN 14.82 0.27% 0.04 143478 14.80 14.73 14.86 300 14.76 14.87 300 1.16% -8.86%
CHEMTRADE LOGIST.I.T 15.73 1.16% 0.18 116216 15.57 15.48 15.73 2000 15.65 15.76 300 0.58% -18.92%
CHOICE PROPERTIES RE 11.66 1.57% 0.18 1398778 11.45 11.45 11.66 500 11.60 11.67 9200 1.83% -12.66%
CHORUS AVIAT.(VOT.+V 7.67 0.92% 0.07 237205 7.60 7.59 7.70 200 7.67 7.69 400 -1.03% -20.52%
CI Financial Co. 25.02 -0.28% -0.07 603361 25.03 24.92 25.15 200 24.94 25.13 200 -0.56% -15.96%
COLLIERS INTL GRP IN 97.26 0.31% 0.30 37395 97.07 96.95 97.48 100 97.03 97.52 500 -1.29% 28.19%
COMINAR REAL EST.INV 12.30 0.16% 0.02 200269 12.26 12.25 12.35 200 12.27 12.30 2500 1.65% -14.58%
CROMBIE REIT TR.UTS 12.82 1.42% 0.18 149100 12.65 12.65 12.82 400 12.74 12.82 100 2.31% -7.10%
Cameco Co. 13.75 0.44% 0.06 873497 13.56 13.55 13.98 6000 13.75 13.77 8300 -6.14% 18.43%
Canada Goose Hldgs 51.54 0.96% 0.49 105894 50.96 50.85 51.61 200 51.43 51.60 400 -2.35% 29.79%
Canadian Ener.Serv. 5.39 -0.92% -0.05 764028 5.35 5.18 5.41 3200 5.33 5.43 700 -3.41% -17.46%
Canadian Imperial Bk 114.87 -0.20% -0.23 952826 115.01 114.67 115.52 100 114.86 115.09 100 -1.23% -6.26%
Canadian National Ra 108.99 0.94% 1.01 1101174 108.00 107.98 109.84 10000 108.99 109.09 5600 1.76% 5.15%
Canadian Natural Res 44.57 -3.13% -1.44 3869492 45.07 44.24 45.33 8200 44.57 44.58 8400 -7.45% -0.78%
Canadian Pacific Rai 241.44 1.28% 3.04 297253 238.05 238.05 243.59 1000 241.38 241.53 1000 2.80% 5.13%
Canadian Tire 166.17 0.02% 0.03 130693 165.92 165.74 167.49 500 166.13 166.21 500 -1.14% 1.38%
Canadian Utilities 31.35 -0.13% -0.04 185692 31.37 31.13 31.38 200 31.29 31.38 200 0.45% -16.20%
Canadian Western Ban 34.47 -0.46% -0.16 131616 34.50 34.25 34.52 3500 34.37 34.52 1900 -0.95% -12.18%
Canopy Growth 35.00 -3.71% -1.35 5859416 36.51 34.66 37.27 800 34.93 35.00 1500 -2.89% 17.69%
Capital Power 25.01 -0.79% -0.20 147782 25.20 24.95 25.20 600 24.96 25.01 100 0.08% 2.12%
Cascades 12.34 2.07% 0.25 226249 12.20 12.15 12.39 1000 12.26 12.39 2000 1.40% -9.40%
Celestica 15.63 1.76% 0.27 143282 15.37 15.37 15.70 300 15.58 15.64 200 2.16% 18.59%
Cenovus Energy 13.42 -4.07% -0.57 4231241 13.65 13.14 13.69 3800 13.41 13.42 75400 -5.56% 16.90%
Centerra Gold 7.15 0.56% 0.04 409807 7.10 7.10 7.28 300 7.13 7.19 500 -2.46% 11.02%
Cineplex 29.68 0.44% 0.13 227638 29.47 29.40 29.94 200 29.57 29.76 600 3.27% -20.49%
Cogeco Cable 71.18 0.84% 0.59 71616 70.53 70.53 71.51 100 70.92 71.34 100 - -17.69%
Computer Modelling G 9.65 -4.55% -0.46 274999 9.77 9.23 9.77 400 9.61 9.69 200 -4.36% 0.52%
Constellation Softwa 1011.06 -0.34% -3.49 29044 1013.84 1006.75 1034.67 100 1010.96 1014.57 400 1.34% 32.68%
Corus Entertainment 6.62 -0.30% -0.02 475790 6.60 6.59 6.69 200 6.62 6.67 500 2.16% -43.42%
Cott Co. 20.52 0.64% 0.13 111115 20.40 20.40 20.84 200 20.42 20.60 200 1.99% -2.19%
Crescent Point Energ 10.05 -4.19% -0.44 5704026 10.14 9.82 10.15 4200 10.05 10.06 24000 -8.05% 4.91%
DREAM GL.REAL EST.I. 14.92 0.74% 0.11 319556 14.79 14.77 14.94 300 14.87 14.93 4400 1.98% 22.09%
DREAM OFFICE R.E.I. 24.97 -0.24% -0.06 155986 24.86 24.75 25.14 200 24.86 25.09 200 1.92% 12.68%
Descartes Systems Gr 39.71 1.93% 0.75 111662 38.95 38.95 39.71 900 39.49 39.80 300 -0.05% 11.11%
Detour Gold Co. 10.09 -0.79% -0.08 423598 10.12 10.07 10.23 1500 10.06 10.11 300 -1.08% -31.73%
Dollarama 150.91 0.66% 0.99 203011 149.61 149.61 151.80 1100 150.91 151.13 800 -0.07% -3.91%
Dorel Industries 22.54 1.53% 0.34 29105 22.11 22.11 22.56 100 22.37 22.63 400 -2.09% -27.52%
ECN CAPITAL CORP. 3.79 -0.26% -0.01 616999 3.80 3.75 3.81 4000 3.78 3.81 2000 5.28% -3.56%
ELEMENT FLEET MGMT C 5.73 0.00% 0.00 2667579 5.71 5.61 5.87 5000 5.70 5.78 300 -1.55% -39.68%
ENBRIDGE INC.FD HLDG 28.57 -0.07% -0.02 379245 28.49 28.23 28.61 3000 28.50 28.58 1000 -1.31% -4.16%
ENERCARE INC. 17.40 0.29% 0.05 99733 17.35 17.35 17.46 100 17.40 17.44 200 1.05% -15.16%
ENGHOUSE SYSTEMS LTD 66.74 0.98% 0.65 25671 66.08 66.08 66.92 100 66.70 67.00 900 1.54% 8.54%
EXCHANGE INCOME CORP 35.59 0.68% 0.24 32356 35.40 35.29 35.72 100 35.57 35.65 500 1.31% -0.14%
EXTENDICARE INC. 7.57 0.13% 0.01 186402 7.56 7.55 7.60 100 7.56 7.59 5000 -0.92% -17.27%
Eldorado Gold Co. 1.46 -1.35% -0.02 974687 1.50 1.45 1.50 21600 1.46 1.47 2500 13.18% -19.78%
Emera 40.62 0.30% 0.12 560717 40.50 40.46 40.95 3000 40.62 40.64 200 -0.10% -13.54%
Empire Co. 24.57 1.57% 0.38 469946 24.20 24.20 24.69 100 24.42 24.60 300 2.76% 0.33%
EnCana Co. 16.39 -1.86% -0.31 4169169 16.31 15.92 16.46 8500 16.39 16.41 44200 -5.31% -2.27%
Enbridge 40.53 -0.42% -0.17 2687841 40.52 40.21 40.70 4900 40.53 40.55 32000 -2.22% -17.55%
Endeavour Mining 22.48 0.13% 0.03 250042 22.39 22.37 23.21 200 22.36 22.58 200 4.90% -12.29%
Enerflex 14.77 -1.53% -0.23 125517 14.77 14.51 14.77 1500 14.70 14.78 500 -3.90% -3.72%
Enerplus 15.35 -2.60% -0.41 1007106 15.39 15.17 15.43 100 15.30 15.41 300 -7.08% 24.70%
Ensign Energyrvices 6.01 -2.59% -0.16 193845 6.06 5.89 6.10 1000 5.98 6.06 600 -6.09% -7.11%
FIRSTSERVICE (NEW) S 93.24 1.37% 1.26 12955 92.05 92.05 93.29 100 92.91 93.62 100 2.39% 6.04%
Fairfax Financial 718.00 -1.34% -9.74 23017 722.51 716.73 726.65 100 717.20 721.84 100 1.41% 7.27%
Finning Internationa 31.78 -0.22% -0.07 161608 31.72 31.62 31.86 100 31.71 31.88 200 -0.53% 0.19%
First Capital Realty 21.02 -0.05% -0.01 234174 21.00 20.96 21.13 200 20.88 21.05 300 1.35% 1.45%
First Majestic Silve 9.32 -1.79% -0.17 435542 9.46 9.30 9.59 1000 9.30 9.40 400 1.97% 9.91%
First Quantum Minera 19.99 -3.89% -0.81 1870936 20.46 19.80 20.69 4300 19.99 20.01 24800 -8.89% 13.52%
Fortis 41.99 0.10% 0.04 942029 41.88 41.87 42.31 5400 41.99 42.00 4200 0.94% -8.94%
Fortuna Silver Mines 7.19 -0.55% -0.04 314402 7.22 7.17 7.29 1000 7.17 7.23 500 1.55% 9.60%
Franco-Nevada Co. 92.13 0.09% 0.08 316907 91.96 91.84 92.99 1000 92.13 92.21 1400 1.13% -8.29%
Freehold Royalties 12.57 -3.31% -0.43 310725 12.93 12.51 12.93 4000 12.51 12.64 4300 -8.98% -10.53%
GRANITE REIT UTS 52.26 -1.12% -0.59 59846 52.74 52.16 53.01 500 52.20 52.48 100 -1.69% 6.11%
GREAT CANADIAN GAMIN 50.17 -0.16% -0.08 137477 50.29 49.72 50.62 100 50.06 50.44 100 -0.08% 48.48%
Genworth MI Canada 40.72 -0.49% -0.20 83657 40.79 40.51 40.96 1900 40.66 40.81 300 0.54% -6.39%
Gibson Energy 17.01 -0.58% -0.10 314171 17.00 16.79 17.08 300 16.94 17.10 300 -1.05% -6.44%
Gildan Activewear 38.10 1.03% 0.39 714380 37.75 37.75 38.53 12600 38.10 38.14 2800 2.20% -6.18%
Goldcorp 18.22 -0.76% -0.14 1507910 18.25 18.17 18.41 7900 18.22 18.23 20200 4.35% 13.66%
Gran Tierra Energy 4.03 -4.95% -0.21 1169562 4.14 3.94 4.20 5000 4.03 4.07 800 -8.41% 18.18%
Great-West Lifeco 33.60 0.15% 0.05 738148 33.50 33.50 33.79 100 33.60 33.64 2900 0.60% -4.27%
Guyana Goldfields Ne 4.92 -1.01% -0.05 441848 4.96 4.89 5.04 16700 4.91 4.93 2600 -0.81% -3.15%
H+R REAL EST.INV.ST. 20.38 -0.05% -0.01 293111 20.39 20.37 20.51 5500 20.36 20.47 200 0.34% -4.59%
Home Capital Group 13.99 0.58% 0.08 189147 13.88 13.83 14.02 300 13.94 14.02 900 0.87% -19.18%
HudBay Minerals 8.58 -3.16% -0.28 1872375 8.85 8.50 8.87 500 8.56 8.61 1000 -8.63% -22.91%
Hudsons Bay 9.81 2.83% 0.27 223707 9.55 9.54 9.90 100 9.79 9.86 400 5.83% -13.03%
Husky Energy 18.26 -4.90% -0.94 1491724 18.80 18.20 18.91 12800 18.26 18.27 6200 -6.17% 2.87%
Hydro One 19.53 0.21% 0.04 1560089 19.68 19.49 19.69 2000 19.51 19.55 200 2.25% -12.81%
IGM Financial 39.20 -0.28% -0.11 98939 39.18 39.12 39.35 400 39.18 39.32 2300 -0.20% -11.21%
INTERFOR CORP. 26.49 0.19% 0.05 186839 26.40 26.40 26.55 2900 26.42 26.57 2900 1.07% 25.43%
Iamgold Co. 8.06 -0.86% -0.07 1581043 8.09 8.04 8.20 1000 8.06 8.11 100 4.00% 9.96%
Imperial Oil 40.98 -1.47% -0.61 1269724 41.28 40.83 41.49 2100 40.98 41.02 3900 -2.71% 4.46%
Industrial All. Ins. 53.27 -0.80% -0.43 178689 53.58 53.17 53.94 100 53.20 53.45 100 0.55% -10.95%
Innergex Renewable E 13.68 0.29% 0.04 65486 13.66 13.61 13.80 300 13.61 13.72 300 1.33% -5.00%
Intact Financial Co. 96.99 -0.51% -0.50 125625 97.26 96.96 97.67 100 96.81 96.99 100 0.15% -7.62%
Inter Pipeline 23.83 -0.17% -0.04 734134 23.76 23.62 23.90 7600 23.83 23.86 8600 -1.69% -8.45%
Intertape Polymer Gr 19.27 0.84% 0.16 77149 19.12 19.00 19.33 100 19.25 19.29 2500 1.74% -10.33%
Ivanhoe Mines 3.07 -1.29% -0.04 1120284 3.13 3.03 3.18 1500 3.05 3.10 5000 -10.76% -27.59%
KILLAM PROPERTIES CO 15.65 0.51% 0.08 363172 15.57 15.55 15.74 300 15.60 15.65 200 3.51% 10.06%
KINDER MORGAN CANADA 16.82 1.39% 0.23 537944 16.60 16.50 16.83 500 16.78 16.83 500 -0.06% -1.12%
Kelt Exploration 8.30 -1.54% -0.13 450098 8.26 8.13 8.33 100 8.21 8.33 400 -5.68% 15.44%
Keyera Co. 34.12 0.23% 0.08 666561 33.94 33.50 34.28 6600 34.03 34.19 1200 -0.58% -3.67%
Kinaxis 83.00 1.72% 1.40 37901 81.51 81.51 83.48 100 82.77 83.10 100 3.35% 8.09%
Kinross Gold Co. 4.64 -1.28% -0.06 1557018 4.69 4.64 4.70 22400 4.64 4.67 95900 - -14.39%
Kirkland Lake Gold 24.07 -1.19% -0.29 429009 24.30 23.97 24.54 500 23.99 24.14 500 -4.18% 24.91%
Knight Therapeutics 8.16 0.25% 0.02 52833 8.14 8.08 8.19 3000 8.12 8.17 800 0.25% -1.81%
Labrador Iron Ore Ro 21.72 0.51% 0.11 100359 21.47 21.45 21.79 200 21.61 21.72 600 2.70% -20.15%
Laurentian Bank of C 48.69 0.08% 0.04 100109 48.65 48.55 48.93 100 48.66 48.79 1300 -0.37% -13.87%
Linamar 67.43 0.28% 0.19 104221 67.29 67.29 68.55 100 67.40 67.64 500 -4.04% -7.90%
Loblaw Companies 65.97 0.59% 0.39 381493 65.59 65.58 66.23 1200 65.97 65.98 1400 0.29% -3.30%
Lucara Diamond 2.12 0.47% 0.01 221130 2.11 2.11 2.14 4500 2.11 2.15 39000 3.92% -24.56%
Lundin Mining Co. 8.22 -2.49% -0.21 877227 8.41 8.21 8.43 3000 8.21 8.30 400 -3.41% -1.67%
MEG Energy Co. 8.68 -6.47% -0.60 3844446 8.83 8.38 8.83 400 8.65 8.68 200 -5.34% 68.87%
MORNEAU SHEPELL 25.69 0.59% 0.15 48204 25.50 25.50 25.75 800 25.66 25.69 100 1.22% 15.20%
Mag Silver 15.45 0.78% 0.12 175390 15.43 15.33 15.57 300 15.38 15.51 300 3.83% -0.45%
Magna International 83.50 0.34% 0.28 717134 82.60 82.60 84.31 2900 83.50 83.51 2600 -2.03% 17.21%
Manulife Financial C 24.93 -0.04% -0.01 3936352 24.86 24.85 25.04 32700 24.89 24.93 47300 0.40% -4.92%
Maple Leaf Foods 29.66 1.33% 0.39 178305 29.31 29.31 29.94 200 29.59 29.78 200 1.82% -17.20%
Martinrea Internatio 16.90 1.68% 0.28 98982 16.56 16.56 16.91 500 16.90 16.91 200 -1.05% 5.36%
Maxar Technologies 63.40 1.80% 1.12 107695 62.28 62.19 63.98 500 63.30 63.51 100 4.28% -21.65%
Methanex Co. 88.00 -1.12% -1.00 217221 88.15 86.47 88.31 100 87.84 88.11 100 -3.03% 15.55%
Metro 43.28 -0.18% -0.08 309436 43.29 43.25 43.47 1800 43.28 43.30 1800 1.00% 7.53%
Mitel Networks Co. 14.31 0.70% 0.10 25435 14.21 14.21 14.37 300 14.27 14.39 300 0.77% 37.86%
Mullen Group 14.58 -0.75% -0.11 90796 14.51 14.44 14.64 500 14.54 14.59 200 -3.51% -7.37%
NFI Group 55.26 2.07% 1.12 180785 54.00 53.81 55.34 100 55.21 55.28 1000 -2.51% 2.33%
NORTH WEST CO. (VV,+ 28.49 2.48% 0.69 63306 27.71 27.71 28.51 100 28.43 28.51 200 3.15% -5.25%
NORTHVIEW APARTM.REI 27.88 1.09% 0.30 76198 27.69 27.54 27.88 800 27.77 27.88 4600 3.03% 11.56%
NUTRIEN LTD 65.74 -0.30% -0.20 630374 65.87 65.50 66.10 9400 65.74 65.80 6900 -0.86% -
National Bank of Can 62.49 0.05% 0.03 986383 62.35 62.30 62.84 4600 62.49 62.56 2500 -1.19% -0.37%
Nevsun Resources 4.35 -1.81% -0.08 508612 4.42 4.32 4.42 1000 4.32 4.37 800 -1.58% 42.16%
New Gold 3.05 -0.97% -0.03 916999 3.07 3.04 3.12 1700 3.03 3.06 1000 2.01% -26.15%
NexGen Energy 2.51 0.00% 0.00 352813 2.50 2.46 2.54 100 2.51 2.53 2000 2.45% -21.81%
Norbord 54.39 -0.20% -0.11 158186 54.55 53.99 54.81 100 54.22 54.57 100 2.70% 27.83%
Northland Power 24.28 -0.65% -0.16 483084 24.45 24.19 24.47 200 24.15 24.31 500 1.93% 3.98%
NovaGold Resources 6.29 1.62% 0.10 97734 6.19 6.19 6.31 100 6.29 6.30 100 1.13% 27.33%
Nuvista Energy 8.84 -2.00% -0.18 436782 8.78 8.57 8.87 100 8.75 8.89 400 -9.70% 10.22%
OceanaGold Co. 3.19 -0.31% -0.01 2466343 3.19 3.18 3.25 7000 3.18 3.22 19800 -2.15% -1.24%
Onex Co. 94.51 1.02% 0.95 124448 93.36 93.36 95.46 100 94.32 94.90 100 0.65% 2.52%
Open Text Co. 45.04 0.78% 0.35 341217 44.74 44.74 45.69 300 45.04 45.06 2000 2.90% 0.74%
Osisko Gold Royaltie 13.40 0.75% 0.10 319766 13.26 13.26 13.62 400 13.32 13.43 300 2.06% -7.71%
PREMIUM BRANDS HLDGS 116.58 0.60% 0.70 35516 116.01 116.01 117.70 1000 116.38 116.90 1000 -1.06% 13.01%
Pan American Silver 23.37 -2.34% -0.56 507455 23.76 23.30 24.22 200 23.30 23.39 100 3.09% 19.36%
Paramount Resources 14.91 0.68% 0.10 561633 14.60 14.27 14.95 3100 14.75 14.94 10000 -3.81% -23.22%
Parex Resources 21.85 -4.29% -0.98 720172 21.87 21.50 22.19 200 21.77 21.94 200 -6.06% 20.32%
Parkland Fuel 30.44 -1.17% -0.36 207888 30.60 30.32 30.76 600 30.42 30.50 1300 -2.56% 13.37%
Pason Systems 19.87 -0.45% -0.09 52438 19.81 19.52 19.91 200 19.68 19.95 300 -1.29% 9.24%
Pembina Pipeline Co. 43.24 -0.92% -0.40 994491 43.41 42.74 43.48 8000 43.24 43.28 5300 -2.52% -4.99%
Peyto Explorat. & De 10.41 -1.98% -0.21 830541 10.49 10.22 10.50 800 10.40 10.46 400 -7.63% -30.74%
Power Financial Co. 32.40 -0.61% -0.20 579254 32.55 32.40 32.76 1100 32.36 32.55 1100 0.34% -6.20%
Power oration of Can 30.30 -0.82% -0.25 1303900 30.55 30.23 30.76 900 30.29 30.30 6000 1.03% -6.39%
PrairieSky Royalty 26.06 -2.10% -0.56 803821 26.20 25.75 26.25 300 26.00 26.17 200 -8.24% -18.71%
Precision Drilling C 4.61 -5.14% -0.25 1972588 4.67 4.53 4.74 4800 4.60 4.62 9400 -11.85% 21.00%
Pretium Resources 9.01 -3.22% -0.30 317016 9.26 8.97 9.30 1300 8.99 9.08 1200 - -37.17%
Prometic Life Scienc 0.77 -3.75% -0.03 402293 0.80 0.76 0.81 318000 0.77 0.78 32500 5.48% -40.77%
Quebecor 25.33 -0.43% -0.11 181328 25.40 25.26 25.44 6400 25.27 25.43 300 2.10% 6.88%
RESTAURANT BRANDS IN 75.68 1.33% 0.99 401987 74.78 74.78 76.02