25.01.2021 20:04:47
S+P/TSX COMPOSITE
17850.86
CAD
4.9500
0.03%
25.01.2021 19:49
 
Chart
Kursdaten
Kurs 17850.86 Eröffnung 17835.32
Diff. absolut 4.95 Tages-Hoch 17931.05
Diff. % 0.03 % Tages-Tief 17735.92
Volumen 140115906 Umsatz 2500278914408
Schlusskurs vom 22.01.2021 17845.91 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 25.01.2021 / 19:49
Währung CAD Aktualisierungsstand 25.01.2021 / 20:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 2.37% 18058.6 17405.4
1 Woche -0.35% 18027.5 17790.2
1 Monat 1.67% 18058.6 17405.4
3 Monate 9.62% 18058.6 15418.5
6 Monate 10.36% 18058.6 15418.5
1 Jahr 1.40% 18058.6 11172.7
3 Jahre 9.16% 18058.6 11172.7
Benchmark:
20.47
26.51
1.76
1.13
2.37
2.12
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.47,"chartHeight":34.995782198096,"year":2019,"ID_NOTATION":"9246240"},"2020":{"performance":1.76,"chartHeight":16.443515109948,"year":2020,"ID_NOTATION":"9246240"},"2021":{"performance":2.37,"chartHeight":18.693518090227,"year":2021,"ID_NOTATION":"9246240"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.12,"chartHeight":17.850653045246,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.4,"chartHeight":14.713221110479,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.28,"chartHeight":14.035654622824,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.02,"chartHeight":24.368425876755,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.01.2021 20:04:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aecon Group 17.09 -2.45% -0.43 215814 17.48 16.92 17.50 1300 17.08 17.10 1000 -1.85% 7.09%
Agnico Eagle Mines 90.20 0.29% 0.26 245900 90.81 89.24 92.22 500 90.20 90.24 100 2.92% 0.39%
Air Canada 21.21 -3.98% -0.88 4881992 21.96 20.72 21.96 600 21.21 21.22 200 -3.62% -2.99%
Alacer Gold 9.47 - - - - - - 400 9.41 9.52 400 7.25% 37.25%
Alamos Gold 10.08 -0.40% -0.04 237602 10.24 9.90 10.26 500 10.08 10.09 1100 0.30% -8.99%
Algonquin Power & Ut 22.32 1.55% 0.34 883570 22.13 22.01 22.45 1400 22.31 22.32 2100 2.09% 4.92%
Alimentation Couche- 38.91 2.53% 0.96 2397615 38.25 37.82 39.03 1300 38.91 38.92 900 -0.08% -12.52%
ALLIED PROP.REAL EST 37.82 -0.99% -0.38 84878 38.06 37.75 38.49 200 37.79 37.83 200 0.53% 0.98%
AltaGas 19.67 -0.25% -0.05 294773 19.65 19.45 19.89 300 19.66 19.67 800 -1.65% 5.34%
Altus Group 50.20 -0.44% -0.22 35558 50.48 50.08 51.17 100 50.19 50.27 200 4.17% 2.60%
Aphria 15.50 -5.89% -0.97 3747760 16.20 15.25 16.67 1100 15.49 15.50 4100 4.11% 87.16%
ARC Resources 6.54 0.93% 0.06 463709 6.45 6.40 6.65 100 6.54 6.55 2900 -11.72% 8.00%
ARITZIA INC.SUB.VTG. 27.68 0.54% 0.15 318743 27.53 27.42 28.61 100 27.68 27.71 600 4.36% 6.75%
ARTIS REAL EST.INV.T 10.70 -0.47% -0.05 268325 10.72 10.64 10.88 1600 10.69 10.70 700 0.75% 0.84%
ATCO 37.90 1.07% 0.40 226498 37.55 37.33 38.27 100 37.89 37.91 200 -1.16% 2.77%
ATS Automation Tooli 22.85 -0.95% -0.22 106905 22.97 22.73 23.30 100 22.85 22.87 100 -3.83% 3.22%
Aurinia Pharmaceutic 23.26 23.26% 4.39 659237 26.00 22.80 26.00 200 23.25 23.28 100 11.52% 7.46%
Aurora Cannabis 13.00 -3.99% -0.54 2871858 13.43 12.86 13.85 3700 13.00 13.02 1200 -11.50% 27.74%
B2Gold Co. 6.43 0.00% 0.00 1834442 6.48 6.37 6.55 12400 6.42 6.43 38500 0.31% -9.82%
BADGER DAYLIGHTING L 39.99 3.90% 1.50 39975 38.48 38.40 40.02 200 39.86 39.97 200 0.26% 1.21%
Ballard Power System 44.47 -5.60% -2.64 1447721 46.62 43.35 48.37 200 44.47 44.49 100 20.06% 58.19%
Bank of Montreal 97.63 0.03% 0.03 2302125 97.63 97.05 98.11 700 97.61 97.64 100 -3.01% 0.85%
Bank of Nova Scotia 69.63 0.33% 0.23 1085168 69.19 68.93 69.78 900 69.62 69.63 200 -1.15% 0.87%
Barrick Gold Co. 29.82 -0.10% -0.03 2066383 30.03 29.63 30.23 1700 29.81 29.82 1800 1.32% 2.93%
Bausch Health Compan 34.41 1.44% 0.49 417182 33.65 33.50 34.46 100 34.40 34.41 400 1.07% 28.44%
BCE 55.42 1.24% 0.68 1222057 54.80 54.51 55.47 1800 55.41 55.42 300 -1.97% 0.57%
BlackBerry 21.92 22.73% 4.06 21283816 24.86 20.05 26.51 100 21.93 21.97 2200 43.11% 111.61%
BOARDWALK REAL EST. 36.52 0.05% 0.02 80218 36.26 36.26 36.90 200 36.46 36.54 1300 4.73% 8.18%
Boralex A 54.83 0.20% 0.11 179195 54.99 54.62 56.06 100 54.81 54.85 700 1.22% 15.83%
BOYD GROUP SERVICES 233.30 2.11% 4.82 36425 228.59 226.48 236.04 100 233.00 234.11 100 3.46% 4.06%
Brookfield Asset Mgm 49.09 0.37% 0.18 748029 48.74 48.61 49.47 400 49.08 49.10 200 -0.83% -7.05%
BROOKFIELD BUSIN. PA 47.16 -2.47% -1.20 21457 48.35 47.06 48.47 200 47.10 47.24 1000 -1.31% 0.14%
Brookfield Infrastr. 67.14 -0.24% -0.16 85532 67.30 66.77 67.42 100 67.11 67.15 100 -1.06% 6.86%
BROOKFIELD PROP.PART 21.68 -0.14% -0.03 306882 21.55 21.50 21.90 1300 21.68 21.69 300 -1.05% 17.93%
Brookfield Renewable 61.20 -2.39% -1.50 118219 63.20 60.51 63.20 100 61.09 61.17 600 9.29% 14.10%
BRP 87.30 -0.09% -0.08 135449 87.91 85.64 88.20 200 87.23 87.32 200 -0.60% 3.91%
CAE 29.92 0.00% 0.00 931433 29.70 28.48 29.94 400 29.92 29.94 300 -9.33% -15.17%
Cameco 16.16 2.60% 0.41 1621132 15.76 15.71 16.30 600 16.16 16.17 2700 -4.43% -7.62%
Canada Goose Hldgs 41.22 1.45% 0.59 203385 40.51 40.34 42.25 100 41.20 41.24 200 -5.38% 7.37%
Canadian Imperial Bk 110.59 -0.42% -0.47 573748 110.12 109.71 110.99 100 110.58 110.60 300 -2.30% 2.15%
Canadian National Ra 137.97 1.45% 1.97 443172 135.79 135.01 137.99 300 137.94 137.97 400 -4.31% -2.82%
Canadian Natural Res 30.89 -0.23% -0.07 1617618 30.81 30.35 31.09 700 30.88 30.89 100 -1.78% 1.21%
Canadian Pacific Rai 438.31 1.53% 6.60 119723 431.46 430.00 438.79 100 438.36 438.59 100 -4.96% -2.22%
Canadian Tire 170.33 -0.32% -0.55 87985 171.01 169.28 171.94 200 170.28 170.38 300 -3.75% 2.12%
Canadian Utilities 32.31 0.62% 0.20 287120 32.20 31.87 32.68 200 32.27 32.30 1000 -0.09% 3.28%
Canadian Western Ban 29.88 0.71% 0.21 90308 29.50 29.42 29.93 100 29.87 29.89 200 -3.98% 3.67%
CANFOR CORP. 24.42 3.17% 0.75 339903 23.66 23.54 24.64 100 24.41 24.46 100 4.04% 3.00%
Canopy Growth 41.81 -2.70% -1.16 793099 42.40 41.37 43.26 500 41.81 41.85 100 1.13% 37.20%
Capital Power 38.05 2.37% 0.88 348473 37.37 37.25 38.34 400 38.04 38.06 600 2.94% 6.26%
Cargojet 204.68 -0.66% -1.37 79682 206.09 203.29 207.65 100 204.60 204.89 200 -1.65% -4.09%
Cascades 15.42 1.11% 0.17 188204 15.37 15.17 15.66 100 15.42 15.44 500 3.74% 4.81%
CCL Industries 60.42 -0.03% -0.02 46550 60.25 59.89 60.69 1200 60.37 60.43 100 -2.14% 4.59%
CDN APARTMENT PROP. 51.21 -0.10% -0.05 168602 51.02 50.78 51.30 1300 51.21 51.22 400 1.93% 2.54%
Celestica 10.88 -3.29% -0.37 87540 11.16 10.79 11.22 1000 10.87 10.88 200 4.26% 9.54%
Cenovus Energy 7.50 0.33% 0.03 4036146 7.44 7.29 7.50 28800 7.49 7.50 34300 -4.60% -3.61%
Centerra Gold 14.10 1.58% 0.22 553813 14.06 13.87 14.21 600 14.10 14.11 100 -3.28% -5.83%
CGI Inc. A 100.14 -0.39% -0.39 132815 100.55 99.60 100.77 300 100.12 100.15 500 1.22% -0.46%
CHARTWELL RETIREM.RE 11.31 0.35% 0.04 207439 11.23 11.23 11.48 1100 11.30 11.31 500 3.58% 0.71%
CHOICE PROPERTIES RE 12.81 0.08% 0.01 298635 12.81 12.75 12.87 3800 12.81 12.82 1100 0.55% -1.61%
CI Financial Co. 16.45 -0.75% -0.12 428019 16.58 16.26 16.58 1000 16.45 16.46 2000 0.42% 5.07%
Cogeco Cable 108.13 2.20% 2.33 71561 106.01 105.72 108.17 100 108.13 108.24 100 3.98% 8.11%
Colliers Internation 118.55 0.76% 0.89 14409 117.92 116.64 119.98 700 118.46 118.83 100 5.81% 3.87%
COMINAR REAL EST.INV 8.15 -1.45% -0.12 163644 8.20 8.13 8.28 500 8.14 8.15 900 1.22% 1.97%
Constellation Softwa 1622.00 -0.13% -2.05 31911 1635.07 1597.84 1647.17 200 1621.17 1625.33 100 1.27% -1.75%
Crescent Point Energ 3.77 -0.79% -0.03 2060189 3.78 3.70 3.83 44700 3.76 3.77 79300 2.43% 27.95%
CROMBIE REIT TR.UTS 14.59 0.90% 0.13 200922 14.40 14.39 14.62 200 14.58 14.59 200 -0.48% 0.77%
CRONOS GRP INC. 12.73 -6.05% -0.82 868116 13.38 12.54 13.51 2300 12.72 12.73 200 -2.80% 53.28%
CT REIT 15.74 0.13% 0.02 75120 15.74 15.67 15.86 200 15.73 15.74 300 2.08% 0.32%
Descartes Systems Gr 79.51 -0.01% -0.01 67718 79.65 78.84 80.91 100 79.47 79.57 100 6.65% 6.81%
Dollarama 52.48 1.76% 0.91 428389 51.77 51.55 52.60 200 52.47 52.49 100 0.39% -0.60%
DREAM INDUSTR.R.E.I. 12.77 0.00% 0.00 559310 12.77 12.73 12.81 1500 12.76 12.77 1800 0.24% -2.89%
DREAM OFFICE R.E.I. 20.57 0.15% 0.03 73075 20.54 20.50 20.75 1400 20.57 20.60 400 3.48% 3.74%
Dundee Precious Meta 8.69 -0.57% -0.05 234169 8.84 8.61 8.92 600 8.69 8.70 800 0.34% -4.48%
ECN CAPITAL CORP. 7.03 1.74% 0.12 414039 7.10 6.50 7.10 1700 7.03 7.04 1200 2.37% 6.80%
Eldorado Gold 13.74 -3.03% -0.43 696627 14.22 13.68 14.32 1200 13.73 13.74 100 -1.32% -16.00%
ELEMENT FLEET MGMT C 12.58 2.28% 0.28 791720 12.31 12.24 12.61 600 12.58 12.59 1200 -1.60% -8.07%
Emera 53.14 -0.21% -0.11 207824 53.21 52.95 53.61 100 53.14 53.16 400 0.24% -1.57%
Empire Co. 36.53 1.33% 0.48 203498 36.22 35.93 36.69 400 36.52 36.53 100 0.28% 3.62%
Enbridge 44.09 -0.17% -0.07 1707859 44.17 43.61 44.20 1700 44.08 44.09 500 -1.60% 8.47%
Endeavour Mining 26.54 0.08% 0.02 539224 28.00 26.43 28.01 400 26.53 26.56 100 -3.18% -10.47%
Enerplus 4.21 -1.17% -0.05 970562 4.26 4.10 4.26 12300 4.21 4.22 11400 -8.19% 7.04%
ENGHOUSE SYSTEMS LTD 63.34 0.28% 0.18 49312 63.12 62.92 64.64 400 63.28 63.39 100 -0.14% 2.45%
Equinox Gold 12.79 -0.62% -0.08 351549 12.93 12.65 13.01 1300 12.78 12.79 300 0.55% -2.28%
EQUITABLE GROUP INC. 109.57 1.59% 1.72 11263 108.41 107.86 110.00 100 109.56 109.72 100 -0.42% 6.78%
ERO COPPER CORP. 19.76 -4.22% -0.87 286145 20.69 19.49 20.69 100 19.73 19.77 200 -1.76% 1.03%
EXCHANGE INCOME CORP 37.71 -0.45% -0.17 83374 37.75 36.81 37.86 100 37.66 37.71 700 0.45% 3.38%
Fairfax Financial 469.24 3.92% 17.71 71524 452.00 451.00 469.83 100 468.16 469.22 100 -7.44% 4.08%
Finning Internationa 28.99 0.73% 0.21 105072 28.76 28.56 29.13 400 28.98 28.99 100 -2.24% 6.47%
First Capital Realty 14.81 -0.34% -0.05 222440 14.85 14.60 14.93 1400 14.81 14.82 400 2.20% 9.67%
First Majestic Silve 17.93 0.73% 0.13 2666033 17.95 17.63 18.98 2000 17.92 17.94 1700 18.12% 4.22%
First Quantum Minera 22.70 -3.57% -0.84 1209514 23.40 22.25 23.68 100 22.68 22.70 600 2.39% 3.02%
FIRSTSERVICE 176.76 2.06% 3.57 10198 174.63 173.89 176.78 300 176.77 177.11 200 -1.74% -0.59%
Fortis 52.29 0.35% 0.18 504357 52.11 51.83 52.63 500 52.28 52.30 500 -0.04% 0.21%
Fortuna Silver Mines 8.80 -3.30% -0.30 552740 9.24 8.67 9.27 300 8.79 8.80 2600 -5.50% -13.00%
Franco-Nevada Co. 156.68 -0.25% -0.39 144473 157.61 156.33 160.00 100 156.62 156.74 100 1.82% -1.59%
Genworth MI Canada 43.68 0.32% 0.14 80686 43.48 43.48 43.75 400 43.67 43.69 600 0.18% 0.30%
GFL Environmental 39.44 -0.60% -0.24 123301 40.05 39.41 40.85 300 39.34 39.40 700 3.82% 6.93%
Gibson Energy 20.22 -0.98% -0.20 227154 20.34 20.18 20.59 800 20.22 20.23 400 -4.36% -0.68%
Gildan Activewear 33.73 1.17% 0.39 116850 33.27 32.97 33.89 100 33.71 33.75 100 -3.39% -6.32%
GRANITE REAL ESTATE 77.11 0.09% 0.07 46082 77.08 76.89 77.86 300 77.09 77.13 200 2.42% -1.10%
GREAT CANADIAN GAMIN 43.26 0.00% 0.00 94409 43.21 43.10 43.61 800 43.25 43.27 100 0.02% -0.51%
Great-West Lifeco 30.06 -0.82% -0.25 381064 30.31 29.92 30.41 300 30.06 30.07 700 -3.32% -0.13%
H+R REAL EST.INV.UTS 12.37 -1.98% -0.25 416987 12.52 12.33 12.62 1700 12.36 12.37 600 -0.24% -5.04%
Home Capital Group 30.30 1.07% 0.32 81070 30.03 30.00 30.84 1400 30.26 30.33 200 -0.83% 0.94%
HudBay Minerals 7.94 -7.57% -0.65 1436720 8.57 7.84 8.57 200 7.94 7.95 4400 2.02% -3.59%
Husky Energy 6.76 - - - - - - 10100 6.75 6.88 600 6.12% 7.30%
Hydro One 30.36 0.76% 0.23 313150 30.13 29.94 30.57 600 30.34 30.36 1300 2.34% 5.17%
IA Financial Corp 58.16 -0.96% -0.56 126737 58.52 57.63 58.72 100 58.13 58.18 300 0.62% 6.42%
Iamgold Co. 4.32 -1.93% -0.09 609821 4.43 4.30 4.45 64000 4.31 4.32 24900 5.01% -5.78%
IGM Financial 34.57 -2.26% -0.80 255651 35.10 34.24 35.15 700 34.55 34.57 100 0.74% 2.49%
Imperial Oil 25.71 0.39% 0.10 467652 25.45 25.03 25.75 1100 25.70 25.71 900 -4.48% 6.00%
Innergex Renewable E 31.17 -0.67% -0.21 301339 31.35 31.13 31.90 400 31.15 31.16 200 4.67% 14.65%
Intact Financial Co. 145.10 -0.10% -0.14 106808 145.17 143.82 145.17 300 145.09 145.21 100 0.97% -3.64%
Inter Pipeline 13.30 0.08% 0.01 521441 13.15 12.97 13.34 600 13.30 13.31 400 -1.70% 11.96%
INTERFOR CORP. 24.45 1.71% 0.41 312566 23.85 23.84 25.03 1900 24.43 24.48 100 7.42% 1.14%
Interrent Real Estat 14.54 -0.34% -0.05 165800 14.59 14.45 14.65 100 14.54 14.55 2200 3.48% 6.57%
Intertape Polymer Gr 23.44 -0.59% -0.14 177512 23.55 23.31 23.77 300 23.44 23.46 300 -1.87% -2.32%
Ivanhoe Mines 6.63 -2.36% -0.16 939746 6.81 6.59 6.84 4000 6.62 6.63 4600 -2.02% -1.02%
JAMIESON WELLNESS IN 36.36 -0.38% -0.14 68015 36.51 36.33 37.05 100 36.32 36.40 100 -1.72% 1.02%
Keyera Co. 24.95 -1.11% -0.28 330861 25.23 24.67 25.25 300 24.94 24.96 400 -0.67% 11.54%
KILLAM PROPERTIES CO 18.15 0.00% 0.00 73102 18.12 18.03 18.25 100 18.15 18.16 400 2.72% 6.08%
Kinaxis 185.21 1.98% 3.60 75573 183.44 183.04 187.25 200 184.87 185.41 200 8.70% 0.70%
Kinross Gold Co. 8.94 -0.06% -0.01 1666784 9.05 8.86 9.11 12400 8.93 8.94 4700 0.79% -4.28%
Kirkland Lake Gold 50.35 -1.47% -0.75 455343 51.52 50.15 51.80 300 50.34 50.36 100 2.10% -2.85%
Labrador Iron Ore Ro 32.46 -0.92% -0.30 121804 33.09 32.29 33.09 1300 32.45 32.51 200 0.21% 0.46%
Laurentian Bank of C 31.36 -0.16% -0.05 70431 31.27 31.20 31.67 100 31.35 31.38 100 -3.83% 0.67%
Lightspeed POS 87.03 -0.97% -0.85 352864 87.70 86.30 90.06 100 86.98 87.15 600 -1.63% -2.18%
Linamar 72.60 -1.14% -0.84 66547 72.98 71.12 73.11 100 72.49 72.64 200 1.17% 8.93%
Loblaw Companies 64.01 1.04% 0.66 234479 63.35 63.11 64.15 100 64.00 64.02 200 -1.35% 0.86%
Lundin Gold 10.09 0.20% 0.02 1422699 10.10 9.95 10.25 300 10.09 10.11 200 1.10% -7.87%
Lundin Mining Co. 11.90 -3.41% -0.42 948546 12.30 11.83 12.30 900 11.89 11.90 1500 7.60% 9.03%
Mag Silver 22.92 -2.05% -0.48 155098 23.53 22.60 23.80 100 22.90 22.94 100 -0.55% -10.21%
Magna International 95.48 -1.35% -1.31 471170 97.34 93.22 97.34 100 95.46 95.49 400 4.22% 7.41%
Manulife Financial 23.72 -1.78% -0.43 1944859 23.95 23.64 23.97 1500 23.72 23.73 4600 -0.12% 6.62%
Maple Leaf Foods 25.56 -1.16% -0.30 194677 25.88 25.55 26.00 600 25.55 25.57 200 -0.81% -8.36%
Martinrea Internatio 14.59 -1.75% -0.26 97405 14.81 14.40 14.81 200 14.58 14.60 100 -0.07% -0.07%
MEG Energy 4.92 -0.51% -0.03 2932134 4.95 4.83 4.99 3000 4.92 4.93 6900 6.68% 11.24%
Methanex Co. 44.60 -3.73% -1.73 206340 46.00 44.33 46.04 100 44.55 44.62 100 -11.18% -20.79%
Metro 56.91 -0.27% -0.15 510087 57.00 56.56 57.22 300 56.90 56.91 200 -2.08% 0.46%
MORNEAU SHEPELL 31.29 0.84% 0.26 55034 31.00 31.00 31.41 100 31.23 31.29 300 -0.99% 0.00%
Mullen Group 10.89 1.11% 0.12 71790 10.83 10.81 11.01 700 10.89 10.91 900 -5.53% -1.19%
National Bank of Can 73.27 -0.38% -0.28 406635 73.21 73.09 74.03 100 73.27 73.28 200 0.45% 2.67%
New Gold 2.46 1.23% 0.03 1304301 2.45 2.35 2.48 12100 2.45 2.46 54700 -1.62% -13.21%
NFI Group 31.77 4.82% 1.46 230532 30.34 30.31 31.83 100 31.75 31.81 100 -3.41% 25.82%
Norbord 55.48 1.00% 0.55 154092 54.78 54.58 56.73 200 55.58 55.63 100 7.98% -0.05%
NORTH WEST CO. (VV,+ 32.76 2.34% 0.75 147101 32.36 32.09 32.86 100 32.73 32.78 100 -0.81% -1.33%
Northland Power 49.08 -1.33% -0.66 316714 49.99 49.08 50.27 300 49.05 49.09 900 6.85% 8.91%
Northview Apartment 36.23 - - - - - - 2000 36.21 36.24 400 0.36% 22.23%
NORTHWEST HEALTHC. P 13.22 0.53% 0.07 205258 13.13 13.10 13.29 600 13.21 13.22 500 2.41% 4.37%
NovaGold Resources 11.47 -0.61% -0.07 137939 11.60 11.30 11.64 100 11.48 11.49 200 1.58% -6.33%
Nutrien 67.00 -0.09% -0.06 312103 66.71 65.90 67.24 300 66.99 67.02 200 -1.77% 9.50%
OceanaGold Co. 2.35 0.43% 0.01 1056550 2.35 2.33 2.38 14000 2.35 2.36 29000 3.08% -4.88%
Onex Co. 69.70 0.22% 0.15 42956 69.55 68.90 69.89 100 69.66 69.73 100 -3.32% -4.80%
Open Text Co. 59.20 -0.65% -0.39 130679 59.63 58.80 59.72 100 59.19 59.22 200 1.27% 3.03%
- - - - - - - - - - - 0.00% 0.00%
Osisko Mining 3.04 -2.88% -0.09 703862 3.15 3.00 3.17 600 3.04 3.05 8700 -3.69% -15.41%
Pan American Silver 37.97 -1.17% -0.45 225623 38.85 37.75 38.98 100 37.96 37.98 100 2.84% -12.48%
Parex Resources 20.49 -0.97% -0.20 178254 20.53 20.29 20.73 300 20.48 20.49 400 2.38% 18.09%
Parkland 40.12 1.24% 0.49 210468 39.60 39.21 40.18 200 40.13 40.19 400 -4.30% -1.88%
Pembina Pipeline 34.78 -1.56% -0.55 1307588 35.10 34.56 35.15 1200 34.77 34.78 400 1.29% 17.38%
Power Corporation of 30.67 -0.71% -0.22 440504 30.75 30.48 30.82 500 30.67 30.68 600 -1.44% 5.68%
PrairieSky Royalty 10.68 0.85% 0.09 315187 10.51 10.30 10.86 2600 10.67 10.68 1500 -2.84% 4.96%
PREMIUM BRANDS HLDGS 102.21 0.82% 0.83 16751 101.31 100.11 102.28 100 102.21 102.33 100 -0.21% 0.65%
Pretium Resources 13.17 -1.64% -0.22 237010 13.47 13.12 13.58 600 13.17 13.18 100 0.00% -8.22%
Primo Water 20.37 -0.63% -0.13 43091 20.29 20.12 20.72 300 20.35 20.37 200 -1.25% 2.71%
Quebecor 30.76 0.75% 0.23 310371 30.64 30.50 30.90 1000 30.76 30.78 1100 -0.62% -6.81%
REAL MATTERS INC O.N 19.00 1.33% 0.25 419213 18.88 18.57 19.05 100 18.99 19.00 200 3.59% -2.39%
RESTAURANT BRANDS IN 75.55 -1.16% -0.89 232860 76.40 74.90 76.40 700 75.52 75.56 200 -4.53% -1.79%
RICHELIEU HARDWARE 38.99 1.14% 0.44 94341 38.39 38.39 39.78 600 38.99 39.04 200 11.58% 16.68%
Riocan Real Estate I 17.46 -0.51% -0.09 886792 17.46 17.28 17.63 100 17.46 17.47 1600 -0.11% 4.78%
Ritchie Brothers Auc 81.06 1.03% 0.83 84988 80.54 79.86 81.55 200 81.06 81.15 400 4.25% -9.32%
Rogers Communication 62.32 1.32% 0.81 355620 61.54 61.30 62.42 100 62.31 62.33 600 1.48% 3.80%
Royal Bank of Canada 105.58 -0.66% -0.70 2935592 106.30 105.36 106.69 300 105.57 105.58 100 -0.96% 2.65%
Russel Metals 23.50 0.86% 0.20 179639 23.18 23.00 23.53 300 23.50 23.52 200 -1.73% 2.51%
Sandstorm Gold 8.34 -0.95% -0.08 118245 8.47 8.28 8.54 9100 8.34 8.35 100 -0.47% -7.68%
Saputo 36.02 0.45% 0.16 101345 35.83 35.60 36.17 100 36.00 36.03 300 -0.94% 0.65%
Seabridge Gold 24.53 -3.08% -0.78 57790 25.40 24.50 25.56 200 24.57 24.62 100 0.44% -5.49%
SEVEN GENERATIONS EN 6.50 -2.40% -0.16 614138 6.61 6.44 6.65 2100 6.49 6.50 200 -4.72% 0.76%
Shaw Communications 22.25 -0.09% -0.02 591907 22.31 22.15 22.31 900 22.25 22.26 4000 -1.02% -0.31%
SHOPIFY A SUB.VTG 1531.92 0.62% 9.38 141413 1531.14 1490.00 1586.47 100 1529.85 1532.73 100 2.12% 5.93%
SIENNA SENIOR LIV. 13.56 0.74% 0.10 214446 13.40 13.30 13.68 400 13.56 13.57 200 3.22% -4.81%
Silvercorp Metals 7.53 -1.31% -0.10 237930 7.69 7.48 7.74 2900 7.52 7.53 100 5.39% -10.34%
SilverCrest Metals 11.46 -2.80% -0.33 245102 11.80 11.32 11.86 300 11.45 11.47 200 0.34% -16.91%
SLEEP COUN.CANA.HLDG 27.83 1.57% 0.43 40099 27.40 27.38 27.95 100 27.74 27.84 100 0.70% 3.51%
SMARTCENTRES REIT V. 24.20 -0.17% -0.04 408027 24.07 24.05 24.44 100 24.19 24.20 500 2.76% 5.03%
SNC-Lavalin Group 22.60 -1.57% -0.36 358506 22.82 22.43 22.93 5900 22.60 22.62 800 -2.05% 5.66%
SPIN MASTER 28.44 -1.01% -0.29 113796 28.31 28.00 28.65 300 28.38 28.42 200 6.80% -0.97%
Sprott 37.01 -0.83% -0.31 79741 37.18 36.19 37.18 100 36.96 37.13 200 1.00% 0.97%
SSR Mining 21.90 -1.57% -0.35 352248 22.53 21.81 22.53 700 21.89 21.91 400 2.49% -12.95%
Stantec 43.97 0.87% 0.38 68092 43.50 43.33 43.99 100 43.96 43.97 100 -1.93% 5.60%
Stella-Jones 46.69 0.76% 0.35 60198 46.42 46.25 46.86 1200 46.66 46.70 200 0.32% 0.13%
SUMMIT INDUSTR.INC.R 13.61 -0.22% -0.03 177923 13.58 13.51 13.73 200 13.61 13.62 2100 2.56% -0.07%
Sun Life Financial 60.21 -0.86% -0.52 275423 60.38 60.04 60.59 700 60.19 60.21 200 2.05% 7.30%
Suncor Energy 22.33 -0.89% -0.20 3849896 22.27 21.96 22.45 2000 22.32 22.33 1300 -3.55% 5.53%
Superior Plus Corp 12.42 -0.24% -0.03 288341 12.43 12.37 12.57 1900 12.41 12.42 1500 -4.38% 2.22%
TC Energy 55.94 -0.80% -0.45 978282 56.38 55.69 56.57 600 55.94 55.96 500 -0.32% 8.97%
Teck Resources 25.00 -4.10% -1.07 1442517 25.99 24.89 26.13 1700 24.99 25.00 2700 4.41% 12.86%
Telus Corp 26.88 1.65% 0.43 1307712 26.56 26.33 26.90 3600 26.87 26.88 700 -0.34% 4.88%
Teranga Gold 12.37 -0.40% -0.05 299903 12.76 12.34 12.89 300 12.37 12.38 2500 -0.96% -9.08%
TFI International 83.40 28.13% 18.31 1331322 68.11 68.11 84.49 300 83.40 83.48 100 -1.44% -0.67%
Thomson Reuters 105.44 1.66% 1.72 164301 104.05 103.65 105.44 300 105.44 105.49 100 1.52% -0.44%
TMX Group 124.22 0.47% 0.58 38822 123.98 123.00 124.23 300 124.13 124.22 200 0.38% -2.75%
Torex Gold Resources 17.33 -0.57% -0.10 212855 17.49 17.09 17.66 400 17.31 17.34 100 1.34% -8.70%
Toromont Industries 89.02 0.24% 0.21 45772 88.83 88.31 89.44 500 88.98 89.06 400 1.08% -0.44%
Toronto-Dominion Ban 73.13 -0.61% -0.45 1625093 73.07 72.75 73.61 100 73.12 73.13 700 -2.44% 2.31%
Tourmaline Oil 19.77 0.87% 0.17 598481 19.68 19.18 20.05 400 19.77 19.78 3000 -6.89% 14.22%
TransAlta 11.33 0.35% 0.04 514848 11.28 11.23 11.57 200 11.33 11.34 10700 3.20% 16.75%
TransAlta Renewables 22.30 -1.20% -0.27 466288 22.46 22.24 22.84 100 22.30 22.31 1900 3.82% 3.72%
Transcontinental A 20.56 -1.39% -0.29 218720 20.91 20.35 20.91 100 20.55 20.56 200 -3.78% 1.66%
TRICON RESIDENTIAL I 11.90 0.68% 0.08 307111 11.82 11.80 11.97 1400 11.89 11.90 900 4.42% 3.41%
Trillium Therapeutic 16.37 -0.37% -0.06 125516 16.50 16.01 16.86 400 16.36 16.41 200 -11.33% -12.28%
Vermilion Energy 6.41 -5.32% -0.36 2084780 6.70 6.31 6.81 7100 6.40 6.41 27400 -0.15% 19.19%
Waste Connections 129.98 -0.80% -1.05 133377 131.30 129.13 131.30 100 129.95 130.01 100 1.10% 0.39%
Wesdome Gold Mines 9.05 -2.06% -0.19 198482 9.38 9.01 9.40 1000 9.05 9.06 100 -0.11% -12.99%
West Fraser Timber 82.49 1.53% 1.24 383739 81.13 81.13 84.28 600 82.49 82.57 100 6.89% -0.65%
Weston, George 93.86 0.64% 0.60 40751 93.60 93.16 94.25 100 93.82 93.90 200 -4.33% -1.91%
WESTSHORE TERMINALS 17.44 0.58% 0.10 137963 17.31 17.27 17.66 100 17.43 17.45 700 5.03% 11.23%
Wheaton Precious Met 51.15 -0.62% -0.32 327440 51.92 50.97 52.31 100 51.16 51.18 100 1.42% -3.18%
Whitecap Resources 4.93 0.20% 0.01 1698379 4.94 4.79 4.96 4800 4.92 4.93 7800 -4.65% 1.23%
Winpak 41.98 0.31% 0.13 13948 41.75 41.75 42.10 500 41.90 42.07 100 -1.32% -2.27%
WSP Global 118.78 0.52% 0.61 45826 118.17 117.59 119.23 100 118.76 118.91 100 -3.96% -2.01%
Yamana Gold 6.54 -0.98% -0.07 1079755 6.61 6.51 6.69 12700 6.53 6.54 35500 2.48% -9.22%