20.09.2021 05:10:11
S+P/TSX COMPOSITE
20490.36
CAD
-111.7400
-0.54%
17.09.2021 23:24
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.09.2021 20602.10 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 17.09.2021 / 23:24
Währung CAD Aktualisierungsstand 20.09.2021 / 05:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.54% 20897.6 17297.8
1 Woche -0.69% 20759.4 20449.0
1 Monat 0.62% 20897.6 20109.4
3 Monate 1.72% 20897.6 19605.9
6 Monate 7.94% 20897.6 18460.6
1 Jahr 26.12% 20897.6 15418.5
3 Jahre 27.41% 20897.6 11172.7
20.47
26.51
1.76
1.13
17.54
11.51
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.47,"chartHeight":24.433407559677,"year":2019,"ID_NOTATION":"9246240"},"2020":{"performance":1.76,"chartHeight":11.480557974696,"year":2020,"ID_NOTATION":"9246240"},"2021":{"performance":17.54,"chartHeight":23.617923477269,"year":2021,"ID_NOTATION":"9246240"}}
{"2019":{"performance":26.51,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1414443690274,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.51,"chartHeight":21.394042497152,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.369379288894,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.28,"chartHeight":23.224390340866,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.220209047829,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.669793019425,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13,"chartHeight":22.036674157988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.906692987928,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.772153010243,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":21.21681493226,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.359992906292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.91,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2021 05:10:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aecon Group 20.90 -2.25% -0.48 2304974 21.32 20.76 21.33 100 20.78 20.93 200 -4.48% 27.75%
Agnico Eagle Mines 67.82 -0.63% -0.43 1705117 67.56 67.20 68.28 1000 67.75 67.90 900 -3.05% -24.30%
Air Canada 23.02 -0.35% -0.08 2558615 23.19 22.62 23.23 200 22.99 23.06 3000 -2.33% 1.10%
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 9.47 0.32% 0.03 824608 9.38 9.30 9.52 400 9.43 9.49 100 0.53% -14.84%
Algonquin Power & Ut 19.53 -0.51% -0.10 4674349 19.53 19.48 19.65 18800 19.52 19.58 200 0.31% -6.78%
Alimentation Couche- 48.39 -3.03% -1.51 5494556 49.65 48.36 49.94 100 48.39 48.47 500 -2.93% 11.55%
ALLIED PROP.REAL EST 41.45 -0.93% -0.39 587334 41.71 41.42 41.91 500 41.44 41.69 100 -0.38% 9.57%
AltaGas 25.92 -0.08% -0.02 2537614 25.90 25.67 26.04 200 25.82 26.01 200 0.15% 38.46%
Altus Group 62.94 -0.85% -0.54 119212 63.00 62.58 64.08 100 62.60 63.08 300 -6.56% 28.08%
ARC Resources 10.03 -2.15% -0.22 5022728 10.21 10.00 10.27 14300 10.00 10.08 700 6.03% 67.17%
ARITZIA INC.SUB.VTG. 42.50 -1.41% -0.61 3048842 42.75 42.50 43.83 2000 42.27 43.14 100 1.87% 64.79%
ARTIS REAL EST.INV.T 11.57 0.70% 0.08 2776192 11.42 11.42 11.62 3000 11.55 11.59 100 2.03% 8.54%
ATCO I 40.73 0.00% 0.00 609965 40.60 40.30 40.86 100 40.59 40.83 100 -0.56% 11.62%
ATS Automation Tooli 44.65 -3.38% -1.56 949463 46.20 44.30 46.74 100 44.40 44.95 1100 -3.04% 99.78%
Aurora Cannabis 8.45 0.60% 0.05 790636 8.35 8.20 8.46 200 8.40 8.46 500 0.48% -20.28%
B2Gold Co. 4.63 0.00% 0.00 7052027 4.63 4.60 4.73 5000 4.63 4.65 1300 -0.43% -35.06%
BADGER INFRA.SOLU. L 36.08 -0.58% -0.21 82399 36.44 35.96 36.64 1600 35.40 36.42 100 7.96% -5.13%
Ballard Power System 20.19 5.16% 0.99 1622028 19.43 19.19 20.19 3000 20.15 20.19 100 4.34% -32.20%
Bank of Montreal 127.85 -0.74% -0.95 3870455 128.19 127.67 129.14 100 127.80 127.85 100 -0.01% 32.10%
Bank of Nova Scotia 78.19 -0.41% -0.32 8673193 78.12 77.72 78.72 100 78.02 78.19 100 0.18% 13.65%
Barrick Gold Co. 23.38 -0.34% -0.08 10019214 23.19 23.15 23.55 200 23.38 23.40 400 -4.69% -19.38%
Bausch Health Compan 34.77 -0.43% -0.15 2904516 34.50 34.48 35.06 1000 34.70 34.92 200 -3.68% 31.65%
BCE 64.68 -0.46% -0.30 4234519 64.41 64.41 64.88 300 64.56 64.75 200 -2.84% 18.83%
BlackBerry 12.82 -0.23% -0.03 4911378 12.75 12.63 13.03 3500 12.73 12.82 500 -3.03% 51.90%
BOARDWALK REAL EST. 48.79 -0.02% -0.01 300000 48.39 48.32 48.95 700 48.74 48.86 200 2.24% 44.61%
Boralex A 39.60 1.67% 0.65 714725 39.24 38.96 39.73 100 39.26 39.74 300 1.75% -16.17%
BOYD GROUP SERVICES 242.07 -1.45% -3.57 66833 245.56 238.76 248.37 100 241.07 242.86 100 -2.97% 10.25%
Brookfield Asset Mgm 68.88 -1.47% -1.03 9492525 68.93 68.50 69.91 100 68.67 69.00 14500 -1.43% 30.90%
BROOKFIELD BUSIN. PA 53.43 -0.67% -0.36 105680 54.45 53.21 54.45 100 53.09 53.65 100 -0.65% 10.64%
Brookfield Infrastr. 70.51 -0.54% -0.38 1166110 70.00 69.56 70.80 100 70.30 70.69 100 -4.04% 11.96%
Brookfield Renewable 49.64 1.16% 0.57 276111 48.95 48.88 49.74 100 49.27 49.74 900 -2.23% -9.66%
BRP Inc. 121.00 1.29% 1.54 248133 119.67 118.23 121.00 100 120.19 121.00 700 -0.79% 43.89%
CAE 36.69 -1.19% -0.44 2997971 37.00 36.63 37.48 600 36.60 36.82 100 -4.53% 4.03%
Cameco 28.61 -6.10% -1.86 4419920 30.09 28.33 30.85 200 28.61 28.90 10000 -7.68% 67.80%
Canaccord Genuity 15.19 -0.26% -0.04 285949 15.22 15.09 15.53 100 15.19 15.22 4100 -0.26% 36.11%
Canada Goose Hldgs 47.47 1.22% 0.57 461063 46.84 46.47 47.51 900 47.45 47.52 1100 -5.48% 25.45%
Canadian Imperial Bk 145.99 -1.39% -2.06 4595080 147.20 145.84 148.45 100 145.99 146.05 1400 -0.19% 34.28%
Canadian National Ra 150.32 2.36% 3.47 12799566 148.03 147.01 152.32 100 150.32 151.12 100 -0.28% 7.42%
Canadian Natural Res 42.51 -3.03% -1.33 11453536 43.05 42.47 43.80 300 42.51 42.55 600 -0.12% 38.97%
Canadian Pacific Rai 85.73 -0.91% -0.79 5080209 85.44 85.44 87.15 200 85.70 85.80 1000 -1.36% -2.92%
Canadian Tire 195.26 -0.59% -1.15 384184 195.50 194.61 196.88 500 194.90 195.57 100 1.30% 16.69%
Canadian Utilities 34.63 -0.72% -0.25 833045 34.84 34.40 34.87 100 34.53 34.69 200 -1.03% 11.39%
Canadian Western Ban 36.61 -1.19% -0.44 271509 36.82 36.51 37.00 300 36.56 36.72 200 2.81% 27.92%
CANFOR CORP. 26.25 0.42% 0.11 367188 25.89 25.79 26.35 200 26.08 26.30 200 -6.75% 14.23%
Canopy Growth 18.72 -0.48% -0.09 2104945 18.58 18.55 19.01 1200 18.70 18.79 1300 -2.09% -40.23%
Capital Power 43.59 -1.29% -0.57 578654 44.15 43.53 44.42 1400 43.50 44.07 200 -0.89% 24.61%
Capstone Mining Co. 4.98 -5.86% -0.31 2000718 5.30 4.96 5.34 100 4.98 5.01 300 -8.46% 109.24%
Cargojet 194.50 -1.14% -2.25 91604 197.38 192.32 197.38 900 194.50 195.32 100 -3.63% -9.46%
Cascades 15.40 -0.71% -0.11 810726 15.44 15.04 15.44 300 15.30 15.41 500 -3.63% 5.84%
CCL Industries 70.13 -1.28% -0.91 921519 69.92 69.68 71.04 100 70.03 70.49 100 -3.71% 21.35%
CDN APARTMENT PROP. 60.76 -0.03% -0.02 1677678 60.48 60.48 61.30 1200 60.75 61.00 100 -0.88% 21.54%
Celestica 10.82 -1.10% -0.12 483494 10.90 10.72 10.90 500 10.73 10.83 100 -2.43% 5.36%
Cenovus Energy 11.03 -1.87% -0.21 10697764 11.10 11.00 11.28 14700 11.02 11.05 4900 3.96% 42.32%
Centerra Gold 9.13 0.11% 0.01 966246 9.07 8.98 9.20 400 9.07 9.18 400 3.87% -38.06%
CGI Inc. A 112.17 -0.39% -0.44 1766864 112.17 111.98 112.85 100 111.94 112.50 100 -2.77% 11.07%
CHARTWELL RETIREM.RE 12.65 0.40% 0.05 677996 12.58 12.54 12.65 200 12.60 12.68 800 -0.32% 13.05%
CHOICE PROPERTIES RE 14.92 0.20% 0.03 1091408 14.88 14.81 15.02 300 14.89 15.00 300 0.07% 14.68%
CI Financial Co. 26.96 0.60% 0.16 1072734 26.61 26.61 26.99 200 26.75 26.98 4900 7.41% 70.85%
Cogeco Cable 114.32 -0.54% -0.62 101696 114.99 113.96 115.00 100 114.06 114.70 100 -0.50% 16.82%
Colliers Internation 165.78 -0.63% -1.05 182468 166.83 164.70 169.97 500 165.65 165.85 400 -1.29% 46.35%
COMINAR REAL EST.INV 10.46 -0.85% -0.09 831064 10.50 10.41 10.57 100 10.45 10.50 5000 1.36% 28.98%
Constellation Softwa 2181.32 -0.71% -15.66 132190 2151.01 2151.01 2197.78 100 2175.16 2183.95 100 -1.76% 31.97%
Crescent Point Energ 4.97 -1.97% -0.10 7943367 5.02 4.90 5.07 2200 4.97 4.98 6700 15.58% 67.34%
CROMBIE REIT TR.UTS 18.30 0.83% 0.15 324673 18.11 18.11 18.35 200 18.21 18.36 300 1.22% 27.53%
CRONOS GRP INC. 7.59 0.80% 0.06 534300 7.47 7.39 7.62 500 7.53 7.64 500 -2.44% -14.14%
CT REIT 17.95 0.84% 0.15 354811 17.99 17.72 18.01 300 17.86 18.00 300 2.16% 14.55%
Denison Mines Co. 2.02 -6.48% -0.14 6391507 2.14 1.96 2.18 5000 2.02 2.03 30000 1.51% 140.48%
Descartes Systems 106.60 1.98% 2.07 224785 104.49 104.13 106.89 100 106.18 106.88 100 -1.29% 43.18%
Dollarama 55.96 -0.52% -0.29 1728468 56.01 55.55 56.58 100 55.90 56.13 200 0.99% 7.86%
DREAM INDUSTR.R.E.I. 17.18 -0.06% -0.01 3261573 17.22 17.10 17.34 800 17.17 17.25 2300 1.24% 30.65%
DREAM OFFICE R.E.I. 23.29 -0.04% -0.01 563222 23.39 23.22 23.66 200 23.26 23.38 100 1.35% 17.63%
Dundee Precious Meta 7.88 0.25% 0.02 2624488 7.88 7.79 7.94 100 7.88 7.92 100 3.82% -13.88%
DYE + DURHAM LTD 44.62 -1.06% -0.48 850049 45.40 44.20 45.40 100 44.53 45.16 500 -2.81% -11.68%
ECN CAPITAL CORP. 10.85 -0.73% -0.08 980768 10.92 10.84 10.96 400 10.78 10.90 400 2.26% 67.70%
Eldorado Gold 10.49 1.35% 0.14 700383 10.28 10.22 10.54 6100 10.48 10.55 1800 0.00% -37.82%
ELEMENT FLEET MGMT C 13.32 -2.49% -0.34 1089172 13.66 13.18 13.67 200 13.29 13.35 2000 -4.52% -0.45%
Emera 58.42 -0.60% -0.35 2000741 58.36 58.04 58.59 100 58.28 58.56 100 -1.30% 7.99%
Empire Co. 38.45 -0.90% -0.35 636997 38.77 38.23 38.90 100 38.41 38.53 600 -2.01% 10.52%
Enbridge 50.66 -0.33% -0.17 14676492 50.53 50.39 50.77 1100 50.51 50.67 2000 0.38% 24.44%
Endeavour Silver Co. 5.56 1.09% 0.06 725398 5.45 5.38 5.58 9000 5.45 5.58 300 -3.64% -13.53%
Enerplus 8.16 -1.81% -0.15 1790257 8.20 8.13 8.33 3000 8.11 8.18 400 9.68% 105.03%
ENGHOUSE SYSTEMS LTD 60.25 -0.12% -0.07 133702 60.32 59.98 60.67 100 60.07 60.47 100 -0.74% -2.27%
Equinox Gold 9.11 1.56% 0.14 1147280 8.80 8.80 9.13 100 9.02 9.18 300 6.55% -30.83%
EQUITABLE GROUP INC. 149.46 -1.46% -2.22 108098 152.17 149.46 152.99 100 149.07 151.20 100 -0.55% 47.98%
ERO COPPER CORP. 24.90 -0.68% -0.17 674237 25.06 24.46 25.09 5300 24.85 25.00 9400 2.30% 21.94%
EXCHANGE INCOME CORP 43.88 1.11% 0.48 68538 43.39 43.36 43.90 700 43.81 43.99 500 -0.07% 19.76%
Fairfax Financial 536.70 -0.87% -4.70 168863 541.36 534.40 544.79 100 535.00 537.00 100 -3.81% 23.71%
Finning Internationa 31.54 -0.69% -0.22 475510 31.65 31.21 32.27 100 31.42 31.56 100 -2.23% 16.69%
First Capital REIT 17.89 -0.50% -0.09 1062929 17.95 17.82 18.00 200 17.83 17.93 2000 0.11% 32.03%
First Majestic Silve 15.62 1.76% 0.27 1431330 15.20 15.03 15.67 3100 15.50 15.68 1000 0.97% -8.55%
First Quantum Minera 22.54 -4.77% -1.13 5612078 23.63 22.32 24.05 1400 22.50 22.57 200 -7.55% -1.36%
FIRSTSERVICE 242.98 -0.32% -0.79 1511353 245.11 234.75 245.11 100 237.25 243.00 300 1.28% 39.47%
Fortis 57.49 -0.91% -0.53 3350793 57.70 57.26 57.84 400 57.40 57.65 100 -0.98% 10.56%
Fortuna Silver Mines 5.38 0.00% 0.00 1772239 5.35 5.28 5.41 200 5.37 5.40 1100 1.32% -48.57%
Franco-Nevada Co. 173.28 -1.81% -3.20 1118476 174.13 171.01 174.90 100 172.95 173.63 100 -3.62% 8.57%
GFL Environmental 46.52 1.88% 0.86 532813 45.49 44.99 46.68 500 45.85 47.19 4500 -1.21% 25.36%
Gibson Energy 23.64 -0.76% -0.18 458370 23.70 23.37 23.70 200 23.53 23.72 200 1.59% 14.98%
Gildan Activewear 47.54 -1.08% -0.52 1016146 47.59 47.27 47.90 200 47.39 47.72 200 -1.78% 33.58%
GOEASY LTD 207.92 -1.16% -2.43 127213 208.86 206.65 211.08 100 207.40 208.70 100 -2.74% 115.13%
GRANITE REAL ESTATE 93.42 -1.08% -1.02 326014 94.44 93.01 94.59 100 93.37 93.97 100 0.78% 19.92%
GREAT CANADIAN GAMIN 44.96 0.00% 0.00 1927105 44.96 44.94 44.97 76900 44.94 44.99 4400 0.09% 3.40%
Great-West Lifeco 39.01 -0.84% -0.33 1107441 39.23 38.84 39.29 100 38.90 39.03 1900 -0.08% 28.53%
H+R REAL EST.INV.UTS 16.34 -0.24% -0.04 1358264 16.36 16.22 16.49 10300 16.31 16.37 3000 0.68% 22.95%
Home Capital Group 37.59 -0.63% -0.24 603173 37.76 37.25 38.08 300 37.57 37.86 100 0.37% 26.57%
HudBay Minerals 7.24 -4.36% -0.33 1564104 7.60 7.21 7.60 11400 7.23 7.27 800 -8.35% -18.74%
Hydro One 30.87 -0.68% -0.21 1273910 31.00 30.72 31.06 1600 30.75 30.89 500 -1.75% 7.75%
IA Financial Corp 71.88 -0.59% -0.43 249106 72.21 71.50 72.31 100 71.70 72.10 100 1.28% 30.26%
Iamgold Co. 2.96 1.02% 0.03 2353572 2.91 2.86 2.99 8000 2.95 2.97 18000 7.64% -36.62%
IGM Financial 47.57 -0.54% -0.26 1290920 47.62 47.24 47.83 100 47.39 47.67 100 1.49% 37.84%
Imperial Oil 34.59 -2.56% -0.91 3547091 35.27 34.52 35.75 600 34.50 34.68 100 1.65% 43.17%
Innergex Renewable E 21.56 3.06% 0.64 1857153 21.21 20.99 21.60 200 21.38 21.65 200 5.12% -21.23%
Intact Financial Co. 171.17 -0.02% -0.04 1330992 171.14 170.45 172.28 100 170.82 171.25 300 -1.93% 13.57%
Inter Pipeline 19.90 -0.25% -0.05 32463383 19.96 19.88 19.98 5000 19.90 19.97 8000 -0.30% 67.65%
INTERFOR CORP. 28.37 3.09% 0.85 540227 27.45 27.45 28.45 300 28.30 28.49 200 -4.70% 19.35%
Interrent Real Estat 17.55 -0.06% -0.01 843499 17.45 17.41 17.57 19500 17.50 17.58 500 0.06% 28.20%
Intertape Polymer Gr 29.05 -0.58% -0.17 233859 29.22 28.77 29.24 200 28.95 29.17 200 -2.06% 20.34%
Ivanhoe Mines 8.82 -2.33% -0.21 3038882 9.03 8.73 9.05 400 8.77 8.83 4600 -5.97% 28.57%
JAMIESON WELLNESS IN 38.29 2.05% 0.77 67026 37.52 37.35 38.30 100 37.89 38.38 1500 2.96% 5.98%
Keyera Co. 33.10 -0.06% -0.02 1008794 33.19 32.90 33.31 5000 33.03 33.15 400 7.36% 46.33%
KILLAM PROPERTIES CO 22.23 0.23% 0.05 584993 22.09 21.97 22.36 200 22.17 22.34 200 2.07% 29.92%
Kinaxis 196.79 -1.76% -3.52 101915 200.27 195.71 201.03 100 196.30 197.72 100 -4.03% 9.12%
Kinross Gold Co. 6.98 -1.13% -0.08 11270284 6.97 6.91 7.07 4900 6.96 7.00 5700 -3.46% -25.27%
Kirkland Lake Gold 52.54 -0.25% -0.13 2541269 52.04 51.82 52.64 500 52.52 52.65 800 2.18% -0.11%
Labrador Iron Ore Ro 39.59 -5.81% -2.44 1119227 41.71 39.09 41.95 200 39.51 39.93 100 -5.96% 21.40%
Laurentian Bank of C 41.03 -2.26% -0.95 514475 41.83 41.03 41.91 500 41.01 41.35 1000 1.26% 31.51%
LIFEWORKS INC. 35.60 0.25% 0.09 213380 35.27 35.12 35.95 100 35.15 36.50 2900 -0.34% 14.73%
Lightspeed Commerce 158.84 1.42% 2.22 2900800 158.00 157.13 161.55 300 158.61 158.98 1100 0.79% 76.80%
Linamar 67.38 0.40% 0.27 528699 67.00 66.54 68.05 300 67.20 67.62 100 -3.47% -0.06%
Lithium Americas 30.09 3.15% 0.92 1512756 29.38 29.37 30.54 100 29.97 30.10 2300 5.47% 88.30%
Loblaw Companies 85.64 -2.05% -1.79 1758408 87.03 85.37 87.66 200 85.50 86.00 600 -5.60% 36.35%
Lundin Mining Co. 9.03 0.22% 0.02 4452375 9.03 8.77 9.14 2700 9.00 9.08 400 -7.19% -20.09%
Mag Silver 22.10 -3.16% -0.72 551826 22.76 21.97 22.76 200 22.00 22.23 200 -2.60% -15.20%
Magna International 96.80 0.08% 0.08 2199272 96.01 95.60 96.94 1000 96.75 96.98 100 -3.60% 7.42%
Manulife Financial 24.51 -1.76% -0.44 10901546 24.81 24.48 24.95 1000 24.51 24.53 100 0.29% 8.21%
Maple Leaf Foods 27.57 0.44% 0.12 307307 27.31 27.22 27.60 100 27.54 27.60 700 1.40% -2.30%
Martinrea Internatio 11.89 0.00% 0.00 328946 11.90 11.74 11.94 400 11.76 11.91 1800 -0.92% -19.99%
MEG Energy 8.49 -2.75% -0.24 2916007 8.67 8.35 8.70 99000 8.48 8.50 11200 2.41% 90.79%
Methanex Co. 54.64 3.52% 1.86 1027089 53.61 52.71 55.11 100 54.59 54.90 100 9.72% -6.58%
Metro 60.01 -1.49% -0.91 1601136 60.57 59.95 61.21 200 60.00 60.04 100 -5.47% 5.65%
Mullen Group 13.56 0.59% 0.08 383122 13.48 13.31 13.56 5600 13.50 13.56 200 0.30% 24.40%
National Bank of Can 97.98 -0.56% -0.55 3581774 98.03 97.65 99.30 100 97.79 98.00 100 0.33% 36.77%
New Gold 1.54 5.48% 0.08 2962215 1.47 1.44 1.56 5000 1.51 1.55 1000 1.99% -45.00%
NexGen Energy 6.62 -9.32% -0.68 6277930 7.31 6.53 7.33 500 6.56 6.64 7000 -10.54% 88.60%
NFI Group 29.86 -0.50% -0.15 396251 29.89 29.55 29.96 100 29.63 29.94 100 1.46% 23.95%
NORTH WEST CO. (VV,+ 34.68 -0.14% -0.05 223948 34.84 34.55 34.85 200 34.60 34.80 100 -2.12% 6.91%
Northland Power 42.27 0.83% 0.35 1799759 41.99 41.76 42.62 100 42.08 42.32 10000 1.93% -7.44%
- - - - - - - - - - - 0.00% 0.00%
NORTHWEST HEALTHC. P 13.47 0.07% 0.01 2480405 13.41 13.41 13.52 200 13.45 13.50 1000 1.74% 6.90%
NovaGold Resources 8.68 -1.70% -0.15 364343 8.75 8.61 8.83 400 8.66 8.69 600 -1.81% -29.55%
Nutrien 80.45 0.41% 0.33 3255770 78.62 78.62 80.49 600 80.04 80.50 400 2.41% 31.37%
NUVEI CORP. SUBVTGSH 171.78 -1.86% -3.26 3042192 177.94 170.50 180.00 200 171.30 174.56 100 5.61% 120.83%
OceanaGold Co. 2.42 2.11% 0.05 2537089 2.36 2.33 2.43 10000 2.40 2.42 900 8.52% -1.63%
Onex Co. 93.55 0.40% 0.37 217760 92.42 92.42 93.70 100 92.87 93.77 100 3.16% 28.05%
Open Text Co. 65.24 -1.94% -1.29 1782070 65.70 65.07 66.57 100 65.11 65.74 100 -3.25% 12.79%
OrganiGram 3.07 0.33% 0.01 1206251 3.04 3.00 3.11 100 3.04 3.08 18400 -1.60% 81.66%
- - - - - - - - - - - 0.00% 0.00%
Osisko Mining 2.63 -0.38% -0.01 2903344 2.65 2.59 2.66 400 2.62 2.63 6600 -5.40% -28.92%
Pan American Silver 31.04 -0.67% -0.21 724819 31.17 30.75 31.33 100 30.98 31.15 300 -2.60% -29.29%
Parex Resources 20.40 -3.91% -0.83 969380 21.09 20.23 21.12 200 20.33 20.60 500 2.93% 16.44%
Parkland 35.35 -2.43% -0.88 636519 36.12 35.32 36.17 400 35.32 35.36 100 -3.36% -12.48%
Pembina Pipeline 40.08 -0.72% -0.29 4232295 40.12 39.91 40.42 800 40.00 40.12 1500 3.14% 33.16%
Power Corporation of 43.14 -1.30% -0.57 3800451 42.99 42.99 43.63 400 43.10 43.30 1000 -0.71% 47.59%
PrairieSky Royalty 13.77 -2.41% -0.34 1212612 14.00 13.62 14.20 300 13.76 13.88 300 3.07% 36.47%
PREMIUM BRANDS HLDGS 132.26 -0.97% -1.30 135898 133.46 131.55 133.76 100 131.91 132.98 100 -1.41% 31.30%
Pretium Resources 12.57 0.08% 0.01 463317 12.40 12.32 12.70 400 12.51 12.60 200 1.37% -13.85%
Primo Water 21.23 -0.98% -0.21 219691 21.41 21.11 21.46 200 21.00 21.98 1000 -2.35% 6.36%
Quebecor 30.58 -0.71% -0.22 1020913 30.75 30.50 30.83 100 30.54 30.73 100 -2.02% -6.65%
REAL MATTERS INC O.N 10.94 0.18% 0.02 300991 10.92 10.91 11.09 100 10.93 10.98 800 -6.01% -43.05%
RESTAURANT BRANDS IN 80.13 0.15% 0.12 3233187 79.01 79.01 80.50 100 79.97 80.33 100 -2.77% 2.96%
RICHELIEU HARDWARE 45.50 0.33% 0.15 96274 45.36 45.16 45.66 100 45.32 45.70 100 0.00% 37.71%
Riocan Real Estate I 22.58 -0.04% -0.01 1301427 22.46 22.45 22.65 500 22.52 22.60 4900 0.44% 34.81%
Ritchie Brothers Auc 78.57 -1.60% -1.28 221950 79.71 78.22 79.81 100 78.26 78.81 100 -4.54% -11.20%
Rogers Communication 59.79 -0.03% -0.02 3035568 59.59 59.30 59.98 100 59.63 59.81 200 -1.34% 0.89%
Royal Bank of Canada 127.66 -1.47% -1.91 7760992 128.87 127.59 129.51 500 127.60 127.74 500 -1.52% 22.06%
Russel Metals 32.95 -3.03% -1.03 508253 33.92 32.80 34.02 100 32.92 33.25 100 -3.68% 44.96%
- - - - - - - - - - - 0.00% 0.00%
Sandstorm Gold 7.95 -0.62% -0.05 421071 7.92 7.78 7.98 700 7.90 7.97 400 0.13% -12.83%
Saputo 34.09 0.41% 0.14 1934791 33.76 33.76 34.23 100 33.95 34.14 2100 -0.76% -4.32%
Seabridge Gold 21.93 0.69% 0.15 160385 21.66 21.49 22.04 200 21.75 22.00 2100 -1.22% -18.11%
Shaw Communications 36.19 0.03% 0.01 2497564 36.20 36.16 36.36 100 36.15 36.29 200 -1.23% 62.00%
SHOPIFY A SUB.VTG 1895.23 1.33% 24.94 476773 1845.98 1844.05 1895.52 100 1892.28 1896.07 100 0.71% 31.86%
SIENNA SENIOR LIV. 15.15 0.40% 0.06 126892 15.06 15.05 15.16 1300 15.09 15.23 300 -1.05% 7.14%
Silvercorp Metals 5.28 -0.75% -0.04 996527 5.28 5.22 5.34 1200 5.24 5.33 2800 -0.38% -37.96%
SilverCrest Metals 9.90 -0.90% -0.09 733574 9.90 9.70 10.02 2000 9.72 10.01 1000 4.54% -30.23%
SLEEP COUN.CANA.HLDG 35.07 0.57% 0.20 60857 34.74 34.74 35.18 100 34.99 35.21 100 0.00% 32.49%
SMARTCENTRES REIT V. 30.77 0.46% 0.14 515106 30.60 30.53 30.80 10000 30.66 30.79 100 1.75% 33.32%
SNC-Lavalin Group 37.61 -1.34% -0.51 853617 37.90 37.46 38.02 100 37.56 37.61 100 3.35% 73.08%
Spin Master 43.03 -0.60% -0.26 56827 43.72 42.49 43.78 100 42.80 43.22 100 -5.26% 48.33%
Sprott 48.90 0.14% 0.07 46430 49.12 48.55 49.32 100 48.71 49.13 100 -0.16% 32.31%
SSR Mining 19.53 2.04% 0.39 1429749 18.98 18.90 19.53 12000 19.26 19.55 200 0.10% -23.59%
Stantec 64.13 -0.57% -0.37 474564 64.22 63.89 64.79 100 63.82 64.23 100 1.57% 55.35%
Stelco Holdings 44.42 -4.82% -2.25 2118986 46.51 44.06 46.71 100 44.34 44.60 500 -10.08% 95.42%
Stella-Jones 43.60 1.23% 0.53 335824 42.82 42.75 43.64 100 43.60 43.75 100 2.71% -5.79%
SUMMIT INDUSTR.INC.R 21.70 0.18% 0.04 2764685 21.40 21.40 21.93 200 21.61 21.78 200 0.93% 58.97%
Sun Life Financial 64.69 -1.28% -0.84 3394821 64.84 64.55 65.49 200 64.67 64.72 100 -1.09% 14.29%
Suncor Energy 24.67 -0.64% -0.16 16682891 24.34 24.31 24.70 1000 24.65 24.69 8600 6.34% 15.55%
SunOpta 11.47 3.05% 0.34 322067 11.37 11.08 11.58 300 11.35 11.52 900 -5.36% -22.86%
Superior Plus 14.90 -0.60% -0.09 3689511 14.95 14.86 15.05 1000 14.86 15.04 500 0.81% 22.33%
TC Energy 62.70 0.37% 0.23 6894449 61.69 61.69 62.74 1600 62.30 62.75 100 2.65% 21.16%
Teck Resources 31.42 -3.94% -1.29 4037508 31.93 31.04 32.09 100 31.37 31.43 100 -1.90% 36.02%
Telus Corp 28.72 -0.14% -0.04 6864623 28.54 28.51 28.77 2000 28.66 28.72 100 -1.81% 13.92%
TFI International 144.07 0.90% 1.29 425960 141.78 141.78 144.22 100 143.25 144.25 100 0.30% 119.85%
Thomson Reuters 149.32 -0.25% -0.38 1158043 148.63 148.49 150.62 100 149.16 149.83 100 -0.70% 43.33%
TILRAY INC. CL.2 DL- 15.45 1.38% 0.21 1529652 15.20 14.98 15.54 400 15.44 15.53 900 -1.97% 0.00%
TMX Group 137.56 -1.21% -1.68 332134 138.37 137.00 139.04 100 137.10 138.04 100 -1.95% 8.20%
Torex Gold Resources 13.33 0.00% 0.00 636210 13.28 13.04 13.38 100 13.25 13.35 3000 -0.89% -30.17%
Toromont Industries 105.21 -0.98% -1.04 251501 106.26 104.96 106.90 100 105.01 105.74 100 -1.37% 17.95%
Toronto-Dominion Ban 82.48 -0.55% -0.46 11219912 82.69 81.78 83.15 200 82.35 82.48 2600 0.34% 14.68%
Tourmaline Oil 41.90 -0.80% -0.34 3736412 41.90 41.01 42.19 100 41.79 42.10 1000 9.17% 144.17%
TransAlta 12.80 -0.23% -0.03 1523529 12.80 12.75 12.88 300 12.74 12.84 600 0.87% 32.37%
TransAlta Renewables 19.79 0.00% 0.00 512530 19.81 19.66 19.92 500 19.73 19.85 2000 -1.40% -9.05%
Transcontinental A 20.93 -1.83% -0.39 451629 21.35 20.84 21.54 100 20.90 21.09 200 -5.51% 2.05%
TRICON RESIDENTIAL I 16.46 0.55% 0.09 5242209 16.36 16.28 16.65 300 16.42 16.47 16600 2.68% 44.01%
Trillium Therapeutic 22.05 0.46% 0.10 2929954 21.93 21.85 22.11 1000 21.83 22.11 1500 0.59% 17.73%
Trisura Group 45.21 0.60% 0.27 410603 45.51 44.69 45.83 100 45.02 45.30 100 -0.40% 103.03%
Turquoise Hill Resou 19.17 0.31% 0.06 239682 19.57 18.99 19.57 200 19.10 19.26 200 0.42% 21.10%
Vermilion Energy 9.71 -1.72% -0.17 2297429 9.77 9.61 9.88 200 9.69 9.72 400 15.05% 70.95%
Village Farms Intern 11.20 0.27% 0.03 381522 11.11 10.95 11.23 400 11.08 11.23 200 3.42% -13.11%
Waste Connections 162.85 -0.25% -0.40 1081744 160.29 160.29 162.85 500 162.38 163.32 100 -2.74% 24.77%
Wesdome Gold Mines 11.29 -0.62% -0.07 522086 11.30 11.17 11.37 1400 11.19 11.33 400 -3.75% 6.31%
West Fraser Timber 99.31 0.80% 0.79 1325638 98.11 97.79 99.70 100 99.04 99.46 100 -1.70% 21.44%
Weston, George 131.83 -1.72% -2.31 683752 133.21 131.58 134.12 100 131.60 133.00 3800 -3.75% 38.65%
Westport Fuel System 4.30 0.47% 0.02 859092 4.25 4.13 4.31 1500 4.25 4.33 600 -2.49% -36.48%
WESTSHORE TERMINALS 24.39 -1.30% -0.32 406897 24.83 24.23 24.88 200 24.28 24.48 200 -3.79% 56.45%
Wheaton Precious Met 52.52 -0.47% -0.25 2621979 52.11 51.73 52.86 200 52.50 52.60 100 -7.45% -1.20%
Whitecap Resources 5.68 -2.57% -0.15 3616413 5.77 5.65 5.82 1000 5.67 5.69 31300 3.84% 16.87%
Winpak 42.74 0.40% 0.17 195186 42.57 42.43 42.92 100 42.58 42.86 100 0.35% -0.19%
WSP Global 158.61 -1.14% -1.83 207053 160.40 157.89 160.44 1000 158.25 158.88 100 -2.90% 31.53%
Yamana Gold 5.14 -0.96% -0.05 5051497 5.15 5.11 5.20 10200 5.13 5.16 100 -1.72% -29.30%