30.07.2021 21:50:45
S+P/TSX COMPOSITE
20247.41
CAD
-64.3700
-0.32%
30.07.2021 21:35
 
Chart
Kursdaten
Kurs 20247.41 Eröffnung 20235.98
Diff. absolut -64.37 Tages-Hoch 20300.71
Diff. % -0.32 % Tages-Tief 20208.19
Volumen 120967173 Umsatz 2451977676528
Schlusskurs vom 29.07.2021 20311.78 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 30.07.2021 / 21:35
Währung CAD Aktualisierungsstand 30.07.2021 / 21:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.51% 20381.7 17297.8
1 Woche 1.07% 20363.0 20081.4
1 Monat 0.70% 20381.7 19605.9
3 Monate 5.48% 20381.7 19052.4
6 Monate 17.16% 20381.7 17487.7
1 Jahr 24.65% 20381.7 15418.5
3 Jahre 23.90% 20381.7 11172.7
20.47
26.51
1.76
1.13
16.51
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.47,"chartHeight":24.255809831791,"year":2019,"ID_NOTATION":"9246240"},"2020":{"performance":1.76,"chartHeight":11.39710989214,"year":2020,"ID_NOTATION":"9246240"},"2021":{"performance":16.51,"chartHeight":23.129101051481,"year":2021,"ID_NOTATION":"9246240"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.63,"chartHeight":22.495548317896,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 30.07.2021 21:50:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aecon Group 20.32 -0.61% -0.12 97122 20.46 20.26 20.47 700 20.31 20.32 2200 10.55% 24.94%
Agnico Eagle Mines 80.60 0.00% 0.00 298132 79.99 79.73 80.89 900 80.58 80.60 100 6.22% -10.03%
Air Canada 24.99 -1.03% -0.26 1565189 25.09 24.83 25.38 1800 24.98 24.99 1100 0.76% 10.89%
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 10.08 -0.40% -0.04 378930 10.00 9.97 10.20 1000 10.08 10.09 6400 2.43% -8.99%
Algonquin Power & Ut 19.78 0.66% 0.13 1279143 19.59 19.59 19.83 7100 19.77 19.78 9500 2.24% -6.21%
Alimentation Couche- 50.22 1.67% 0.82 1292301 49.39 49.00 50.26 1200 50.21 50.22 2400 1.67% 13.85%
ALLIED PROP.REAL EST 45.73 1.49% 0.67 112814 45.41 44.88 45.73 600 45.73 45.76 300 -0.62% 19.11%
AltaGas 26.37 0.23% 0.06 383006 26.27 25.99 26.39 1500 26.36 26.37 100 -0.87% 40.54%
Altus Group 58.53 0.57% 0.33 64205 58.13 57.90 59.06 100 58.49 58.57 400 0.92% 18.44%
ARC Resources 9.42 -1.77% -0.17 3455361 9.50 9.02 9.56 1900 9.42 9.43 8400 -0.93% 59.83%
ARITZIA INC.SUB.VTG. 36.60 0.99% 0.36 164713 36.04 36.04 37.20 1100 36.59 36.62 500 1.09% 40.52%
ARTIS REAL EST.INV.T 11.73 0.43% 0.05 219414 11.62 11.62 11.79 2400 11.72 11.74 1800 -0.68% 9.57%
ATCO I 44.96 1.51% 0.67 175843 44.43 44.38 45.69 300 44.96 44.97 300 1.47% 21.38%
ATS Automation Tooli 37.45 0.97% 0.36 57828 37.09 37.05 37.53 900 37.43 37.48 100 0.84% 65.95%
Aurinia Pharmaceutic 17.21 -0.92% -0.16 515163 17.29 16.41 17.46 100 17.21 17.22 300 19.38% -1.08%
Aurora Cannabis 8.69 -1.70% -0.15 516923 8.61 8.53 8.95 6700 8.68 8.69 2400 -2.21% -16.60%
B2Gold Co. 5.22 -0.19% -0.01 1051617 5.18 5.18 5.27 54400 5.21 5.22 135000 3.98% -26.65%
BADGER INFRA.SOLU. L 34.75 -1.11% -0.39 114601 35.24 34.57 35.75 100 34.69 34.76 200 3.14% -7.60%
Ballard Power System 20.10 0.40% 0.08 476687 19.86 19.66 20.40 2500 20.09 20.10 600 -1.18% -32.77%
Bank of Montreal 123.32 -1.41% -1.76 3716252 124.75 122.96 125.48 500 123.30 123.32 700 2.06% 30.34%
Bank of Nova Scotia 77.70 -1.20% -0.94 2293271 78.44 77.59 78.69 1100 77.70 77.71 1900 1.64% 14.32%
Barrick Gold Co. 27.05 -0.41% -0.11 1606784 27.06 26.93 27.33 5600 27.05 27.06 10700 4.22% -6.34%
Bausch Health Compan 36.48 -1.06% -0.39 165222 36.80 36.34 36.83 200 36.47 36.49 600 2.56% 39.61%
BCE 62.26 0.81% 0.50 2323388 61.76 61.65 62.52 400 62.26 62.27 5700 0.18% 13.47%
BlackBerry 12.68 -1.40% -0.18 1433465 12.77 12.55 13.04 4500 12.67 12.68 4300 -1.46% 52.37%
BOARDWALK REAL EST. 45.71 1.69% 0.76 66461 44.95 44.95 45.72 100 45.69 45.72 400 1.81% 33.22%
Boralex A 39.19 2.11% 0.81 189613 38.44 38.25 39.24 400 39.18 39.20 700 0.42% -18.76%
BOYD GROUP SERVICES 244.69 0.72% 1.74 11833 242.94 236.68 246.91 100 244.34 244.92 100 0.49% 10.65%
Brookfield Asset Mgm 67.27 -0.94% -0.64 715787 67.41 67.17 68.24 300 67.26 67.27 400 5.12% 29.06%
BROOKFIELD BUSIN. PA 55.08 -1.91% -1.07 115660 55.40 53.69 55.68 400 54.98 55.27 100 -4.49% 16.28%
Brookfield Infrastr. 67.31 0.07% 0.05 65414 67.20 66.82 67.31 200 67.30 67.33 200 -1.81% 6.80%
Brookfield Renewable 48.96 -1.11% -0.55 69448 49.31 48.64 49.56 400 48.95 48.97 100 2.65% -9.90%
BRP Inc. 104.69 1.41% 1.46 96635 103.09 102.38 104.75 500 104.64 104.72 100 1.96% 22.76%
CAE 37.91 -1.43% -0.55 358334 38.33 37.58 38.44 1500 37.90 37.92 800 -0.21% 9.04%
Cameco 22.19 -1.20% -0.27 622781 22.25 21.96 22.33 1800 22.18 22.19 200 3.50% 31.73%
Canaccord Genuity 13.54 0.07% 0.01 153766 13.39 13.38 13.69 900 13.53 13.54 100 2.11% 21.24%
Canada Goose Hldgs 52.91 -0.13% -0.07 63569 52.96 52.75 53.80 200 52.91 52.93 200 2.59% 40.01%
Canadian Imperial Bk 144.72 -0.75% -1.10 467662 145.50 144.49 145.97 100 144.72 144.74 500 2.32% 34.12%
Canadian National Ra 135.42 1.26% 1.69 590883 133.42 133.09 135.48 1300 135.40 135.42 400 1.49% -4.44%
Canadian Natural Res 41.03 -1.11% -0.46 1694028 41.45 40.42 41.45 5000 41.02 41.04 1900 0.95% 35.63%
Canadian Pacific Rai 92.50 1.06% 0.97 928603 91.26 91.02 92.62 4000 92.49 92.51 200 0.07% 3.65%
Canadian Tire 191.82 0.28% 0.53 57833 191.06 190.72 193.14 400 191.66 191.90 100 -0.58% 14.32%
Canadian Utilities 36.45 1.39% 0.50 1226221 36.25 36.01 37.00 700 36.44 36.45 500 2.80% 15.63%
Canadian Western Ban 33.92 -0.62% -0.21 78294 34.16 33.74 34.35 500 33.91 33.92 300 1.40% 19.25%
CANFOR CORP. 23.99 -1.92% -0.47 416842 25.04 23.21 25.04 400 23.98 24.00 1500 0.25% 6.44%
Canopy Growth 23.52 -3.21% -0.78 544452 24.18 23.46 24.31 1300 23.51 23.52 300 -2.53% -22.41%
Capital Power 42.25 0.69% 0.29 203716 41.57 41.47 42.28 200 42.25 42.26 200 1.77% 19.95%
Capstone Mining Co. 5.58 -3.88% -0.23 899433 5.71 5.46 5.74 4500 5.57 5.58 4700 11.75% 143.70%
Cargojet 193.96 -1.09% -2.14 37607 195.80 190.97 196.20 100 193.86 194.11 100 4.40% -8.72%
Cascades 15.98 -0.44% -0.07 110390 16.05 15.83 16.25 800 15.97 15.98 700 1.84% 10.31%
CCL Industries 71.47 -0.51% -0.36 108668 71.57 70.51 71.78 600 71.45 71.50 400 5.57% 24.31%
CDN APARTMENT PROP. 62.29 1.20% 0.74 126142 61.63 61.63 62.33 400 62.28 62.30 1200 0.60% 23.12%
Celestica 11.09 1.19% 0.13 337258 10.94 10.88 11.20 1100 11.08 11.09 1300 19.91% 6.72%
Cenovus Energy 10.38 0.10% 0.01 3108652 10.34 10.10 10.44 31800 10.38 10.39 29900 2.37% 33.81%
Centerra Gold 10.01 2.62% 0.26 380859 9.73 9.71 10.02 700 10.00 10.01 3200 3.07% -33.85%
CGI Inc. A 113.29 0.85% 0.95 168934 112.10 111.60 113.46 100 113.27 113.30 100 -1.46% 11.24%
CHARTWELL RETIREM.RE 13.09 0.31% 0.04 156966 13.03 13.03 13.14 100 13.09 13.10 1700 -0.99% 16.62%
CHOICE PROPERTIES RE 14.66 0.76% 0.11 138039 14.61 14.54 14.67 100 14.66 14.67 2200 -0.48% 11.84%
CI Financial Co. 22.73 -0.18% -0.04 241719 22.63 22.63 23.02 1800 22.76 22.77 200 -0.13% 44.30%
Cogeco Cable 117.79 -0.30% -0.36 50785 118.01 116.87 118.60 100 117.62 117.85 100 -1.50% 20.73%
Colliers Internation 160.66 -0.44% -0.71 70221 161.87 159.01 164.29 100 160.41 160.69 300 8.97% 42.45%
COMINAR REAL EST.INV 11.46 2.87% 0.32 244293 11.13 11.13 11.46 200 11.46 11.47 2500 -0.71% 37.36%
Constellation Softwa 1990.93 1.86% 36.32 18293 1954.99 1950.17 1993.95 100 1988.15 1991.50 100 1.90% 18.25%
Crescent Point Energ 4.54 0.67% 0.03 3417628 4.46 4.35 4.55 26500 4.54 4.55 71500 5.87% 51.85%
CROMBIE REIT TR.UTS 18.34 0.11% 0.02 48300 18.26 18.18 18.44 600 18.32 18.33 600 0.99% 27.67%
CRONOS GRP INC. 9.21 -1.92% -0.18 113634 9.36 9.21 9.44 500 9.21 9.22 3800 3.53% 6.22%
CT REIT 17.05 0.74% 0.12 74642 16.96 16.92 17.07 1100 17.04 17.05 1200 0.36% 7.98%
Denison Mines Co. 1.39 -2.80% -0.04 1380855 1.40 1.37 1.42 46900 1.39 1.40 85000 10.00% 70.24%
Descartes Systems 90.53 0.73% 0.66 30138 89.61 89.30 90.90 100 90.44 90.54 100 0.60% 20.71%
Dollarama 58.71 0.03% 0.02 250488 58.77 58.44 59.22 700 58.70 58.72 100 1.66% 13.13%
DREAM INDUSTR.R.E.I. 16.06 0.25% 0.04 233691 15.95 15.95 16.10 1400 16.05 16.06 1300 0.31% 21.83%
DREAM OFFICE R.E.I. 22.30 0.45% 0.10 57313 22.21 22.17 22.43 600 22.31 22.34 300 -0.36% 12.12%
Dundee Precious Meta 7.55 1.75% 0.13 229387 7.42 7.42 7.65 3400 7.54 7.55 2600 2.06% -18.91%
DYE + DURHAM LTD 47.21 -1.54% -0.74 95158 47.85 46.91 48.18 200 47.21 47.23 100 3.43% -5.09%
ECN CAPITAL CORP. 10.44 -1.23% -0.13 474737 10.55 10.20 10.69 1500 10.43 10.44 1000 5.17% 63.37%
Eldorado Gold 11.61 -5.38% -0.66 809157 12.02 11.31 12.02 2100 11.60 11.61 1600 4.43% -27.27%
ELEMENT FLEET MGMT C 14.22 0.14% 0.02 966775 14.14 13.98 14.23 1600 14.21 14.22 600 1.21% 6.13%
Emera 57.92 -0.06% -0.03 1053480 57.75 57.73 58.17 200 57.91 57.92 1100 1.49% 8.30%
Empire Co. 41.07 1.16% 0.47 182686 40.39 40.39 41.39 200 41.05 41.07 800 1.78% 16.70%
Enbridge 49.03 -0.84% -0.41 3203823 49.39 48.68 49.48 6000 49.03 49.04 2700 1.73% 21.47%
Endeavour Silver Co. 6.53 -1.95% -0.13 302164 6.59 6.50 6.67 4200 6.53 6.54 9900 6.90% 3.58%
Enerplus 7.76 0.78% 0.06 568455 7.73 7.49 7.78 400 7.75 7.76 18700 0.00% 93.47%
ENGHOUSE SYSTEMS LTD 56.08 0.02% 0.01 20116 56.02 55.82 56.31 700 55.96 56.09 200 -0.21% -9.05%
Equinox Gold 8.64 -1.93% -0.17 296929 8.74 8.58 8.82 3700 8.63 8.64 2900 9.17% -33.11%
EQUITABLE GROUP INC. 149.00 2.24% 3.27 27278 145.41 145.41 149.31 200 148.85 149.16 100 5.48% 44.30%
ERO COPPER CORP. 25.09 -1.95% -0.50 82144 25.47 24.52 25.47 600 25.08 25.11 800 7.34% 25.32%
EXCHANGE INCOME CORP 41.15 0.51% 0.21 38689 41.08 40.78 41.25 300 41.16 41.19 200 1.11% 11.74%
Fairfax Financial 522.53 0.88% 4.56 74278 530.13 522.00 536.67 100 522.03 523.08 100 -1.80% 19.39%
Finning Internationa 32.22 0.31% 0.10 117122 32.21 31.66 32.45 200 32.22 32.23 300 2.95% 18.83%
First Capital REIT 18.13 0.67% 0.12 398502 17.96 17.86 18.17 800 18.13 18.14 300 0.95% 32.92%
First Majestic Silve 16.94 -0.88% -0.15 392012 16.92 16.80 17.17 3200 16.93 16.94 1300 5.04% 0.06%
First Quantum Minera 26.60 -1.19% -0.32 993330 26.72 26.47 27.29 700 26.59 26.61 800 11.56% 17.81%
FIRSTSERVICE 232.17 -1.20% -2.83 17334 233.88 231.96 235.35 200 232.14 232.49 400 2.22% 34.89%
Fortis 56.32 0.28% 0.16 616607 56.04 56.01 56.52 100 56.32 56.33 1200 0.59% 8.00%
Fortuna Silver Mines 5.89 -0.76% -0.04 410018 5.91 5.81 6.01 22800 5.89 5.90 4400 6.64% -43.21%
Franco-Nevada Co. 199.58 0.31% 0.62 153568 198.12 197.66 199.81 100 199.60 199.65 100 5.81% 24.66%
GFL Environmental 43.35 3.91% 1.63 175646 41.98 41.98 43.58 300 43.33 43.36 900 3.99% 12.42%
Gibson Energy 22.82 -0.44% -0.10 182300 22.95 22.55 22.95 600 22.81 22.82 1600 0.70% 11.48%
Gildan Activewear 42.89 0.82% 0.35 169015 42.45 42.34 43.63 200 42.88 42.91 1000 -0.35% 19.53%
GOEASY LTD 170.68 -0.58% -0.99 40377 170.50 167.00 172.21 400 170.46 170.82 100 6.65% 77.62%
GRANITE REAL ESTATE 86.36 0.69% 0.59 81879 85.99 85.77 86.69 300 86.37 86.41 200 -1.15% 10.10%
GREAT CANADIAN GAMIN 44.28 -0.11% -0.05 54358 44.31 44.25 44.40 2100 44.27 44.29 100 0.00% 1.95%
Great-West Lifeco 37.35 -0.27% -0.10 480067 37.44 37.25 37.60 200 37.34 37.35 1200 0.73% 23.39%
H+R REAL EST.INV.UTS 16.80 0.12% 0.02 186152 16.74 16.73 16.90 1300 16.79 16.80 1500 1.27% 26.26%
Home Capital Group 38.83 1.36% 0.52 64057 38.21 38.21 38.90 200 38.82 38.85 300 3.48% 28.99%
HudBay Minerals 8.85 -1.99% -0.18 834508 8.98 8.75 9.02 15900 8.85 8.86 5900 8.14% 1.35%
Hydro One 30.70 0.66% 0.20 253148 30.57 30.53 30.86 1800 30.69 30.70 300 0.66% 6.46%
IA Financial Corp 68.91 0.10% 0.07 219702 68.96 68.14 69.33 500 68.92 68.94 400 4.45% 24.76%
Iamgold Co. 3.40 -0.15% -0.01 598002 3.42 3.37 3.44 20200 3.39 3.40 32800 7.26% -27.19%
IGM Financial 43.81 -0.11% -0.05 131371 43.88 43.75 44.21 300 43.81 43.82 800 -0.34% 27.09%
Imperial Oil 33.97 -2.58% -0.90 1136477 34.31 33.26 35.14 800 33.96 33.97 1100 2.17% 44.33%
Innergex Renewable E 21.66 1.03% 0.22 163573 21.31 21.31 21.80 1200 21.65 21.66 1500 1.28% -21.67%
Intact Financial Co. 169.76 0.23% 0.39 297488 170.05 167.91 170.10 300 169.75 169.78 200 -0.36% 12.38%
Inter Pipeline 19.96 0.05% 0.01 1614864 19.95 19.93 19.97 42500 19.95 19.96 36900 -1.04% 68.07%
INTERFOR CORP. 25.38 -2.42% -0.63 218031 25.89 25.08 25.89 200 25.37 25.39 200 0.74% 9.42%
Interrent Real Estat 17.93 0.45% 0.08 165992 17.88 17.80 18.01 900 17.93 17.94 300 0.51% 30.39%
Intertape Polymer Gr 27.74 -0.86% -0.24 51661 27.83 27.36 27.91 700 27.73 27.75 200 3.36% 15.91%
Ivanhoe Mines 9.27 -2.27% -0.21 810275 9.39 9.24 9.44 4600 9.26 9.27 6800 4.52% 38.19%
JAMIESON WELLNESS IN 34.59 1.45% 0.49 39699 34.02 33.89 34.69 500 34.56 34.61 1300 -1.96% -5.65%
Keyera Co. 33.37 -0.30% -0.10 385329 33.40 33.10 33.60 100 33.36 33.37 800 4.30% 47.97%
KILLAM PROPERTIES CO 20.79 0.53% 0.11 67449 20.65 20.56 20.89 900 20.79 20.80 2200 -0.62% 20.86%
Kinaxis 162.20 -1.02% -1.67 23076 161.61 161.10 162.41 500 162.03 162.42 200 -0.55% -9.13%
Kinross Gold Co. 8.15 -0.31% -0.03 1870984 8.07 8.05 8.23 48700 8.15 8.16 38200 6.65% -12.42%
Kirkland Lake Gold 53.36 0.41% 0.22 575950 52.76 52.76 54.08 400 53.33 53.34 1500 6.07% 1.03%
Labrador Iron Ore Ro 49.52 -0.44% -0.22 121622 49.72 49.20 49.92 200 49.50 49.53 300 4.72% 52.53%
Laurentian Bank of C 42.32 -0.02% -0.01 42555 42.28 42.24 42.49 1100 42.32 42.35 300 0.79% 35.67%
LIFEWORKS INC. 35.43 0.14% 0.05 34248 35.37 35.27 35.62 300 35.38 35.43 700 0.86% 14.02%
Lightspeed POS 106.83 -2.93% -3.22 325300 108.98 105.94 109.71 100 106.80 106.87 100 4.58% 22.50%
Linamar 73.78 -0.24% -0.18 61680 73.72 73.06 74.00 100 73.76 73.82 400 0.86% 9.70%
Lithium Americas 18.11 -1.25% -0.23 225582 17.92 17.78 18.30 1200 18.11 18.13 500 6.88% 14.77%
Loblaw Companies 84.33 0.55% 0.46 328875 83.95 83.21 84.39 900 84.32 84.34 100 5.78% 33.53%
Lundin Mining Co. 11.37 1.38% 0.15 2073920 10.98 10.94 11.47 9100 11.36 11.37 4100 0.00% -0.80%
Mag Silver 24.64 -1.24% -0.31 69928 24.87 24.41 25.11 500 24.63 24.64 100 7.68% -4.26%
Magna International 104.54 0.32% 0.33 337219 103.23 102.99 105.56 400 104.53 104.56 500 -2.62% 15.65%
Manulife Financial 24.09 -0.62% -0.15 1677631 24.15 24.00 24.25 14000 24.08 24.09 17500 0.92% 7.02%
Maple Leaf Foods 24.68 -0.32% -0.08 134967 24.78 24.51 24.81 1200 24.67 24.69 1300 0.00% -12.26%
Martinrea Internatio 12.64 0.80% 0.10 217840 12.58 12.49 12.70 1600 12.63 12.65 1700 0.72% -15.61%
MEG Energy 7.93 -0.25% -0.02 1485313 7.94 7.65 7.98 8700 7.92 7.93 7800 -1.73% 78.65%
Methanex Co. 41.87 1.55% 0.64 169459 41.20 41.01 42.24 400 41.86 41.91 100 -1.86% -29.51%
Metro 64.66 1.32% 0.84 311461 63.81 63.50 64.77 300 64.64 64.66 100 3.69% 12.36%
Mullen Group 13.56 3.12% 0.41 270527 13.14 13.09 13.61 1000 13.56 13.57 200 -1.72% 20.64%
National Bank of Can 95.38 0.41% 0.39 893578 94.88 94.69 95.87 1000 95.37 95.39 300 1.51% 32.59%
New Gold 2.02 -2.42% -0.05 636824 2.07 2.01 2.08 32600 2.02 2.03 117100 2.99% -26.07%
NexGen Energy 5.36 0.66% 0.04 888564 5.23 5.23 5.39 7400 5.35 5.36 11500 8.79% 51.57%
NFI Group 27.09 -0.33% -0.09 67903 27.15 27.02 27.50 500 27.09 27.10 400 -4.16% 12.83%
NORTH WEST CO. (VV,+ 36.21 0.47% 0.17 24280 36.13 36.11 36.47 900 36.18 36.22 500 1.12% 11.10%
Northland Power 43.60 0.45% 0.20 328519 43.50 43.37 43.87 1200 43.60 43.61 300 -0.18% -4.95%
- - - - - - - - - - - 0.00% 0.00%
NORTHWEST HEALTHC. P 13.01 0.46% 0.06 196819 12.99 12.95 13.02 1800 13.01 13.02 24400 -0.08% 2.78%
NovaGold Resources 9.73 -2.80% -0.28 58581 9.92 9.70 10.05 700 9.73 9.74 600 2.98% -18.75%
Nutrien 74.02 -0.83% -0.62 408237 74.34 73.88 75.67 200 74.00 74.02 500 -0.24% 21.88%
NUVEI CORP. SUBVTGSH 101.78 -2.90% -3.04 125502 104.27 100.36 105.54 100 101.81 101.88 200 2.66% 34.75%
OceanaGold Co. 2.43 4.29% 0.10 323969 2.33 2.33 2.44 14100 2.42 2.43 15200 -0.85% -5.28%
Onex Co. 95.00 0.12% 0.11 99982 94.34 94.34 95.88 200 94.98 95.04 100 0.95% 29.88%
Open Text Co. 64.72 0.20% 0.13 187701 64.16 64.16 64.83 200 64.72 64.73 600 0.84% 11.67%
OrganiGram 3.27 -1.80% -0.06 786177 3.26 3.23 3.37 19000 3.26 3.27 11100 6.05% 97.04%
- - - - - - - - - - - 0.00% 0.00%
Osisko Mining 3.15 0.32% 0.01 139012 3.10 3.10 3.16 1700 3.14 3.15 6600 2.61% -15.14%
Pan American Silver 34.91 -0.80% -0.28 238006 34.93 34.69 35.35 600 34.90 34.91 500 4.17% -19.84%
Parex Resources 20.70 0.63% 0.13 257752 20.45 20.31 20.76 2100 20.69 20.71 1300 4.52% 17.41%
Parkland 39.64 -0.25% -0.10 145775 39.74 39.34 39.74 100 39.62 39.64 700 2.32% -1.61%
Pembina Pipeline 41.13 -0.63% -0.26 932345 41.33 40.93 41.67 1000 41.13 41.14 1600 4.89% 37.51%
Power Corporation of 39.70 0.66% 0.26 777352 39.25 39.23 39.77 3900 39.70 39.71 1600 0.74% 34.93%
PrairieSky Royalty 13.94 -0.89% -0.12 190918 14.02 13.70 14.05 500 13.93 13.94 800 0.64% 39.35%
PREMIUM BRANDS HLDGS 127.26 0.60% 0.76 6984 126.40 126.39 127.42 500 127.26 127.44 500 -0.62% 25.58%
Pretium Resources 11.56 -1.03% -0.12 129553 11.55 11.48 11.78 400 11.56 11.57 6800 1.92% -19.95%
Primo Water 20.57 -1.20% -0.25 55998 20.82 20.55 20.82 500 20.56 20.57 700 -1.33% 4.31%
Quebecor 32.68 -0.49% -0.16 941664 32.82 32.33 32.90 100 32.67 32.68 600 -1.11% 0.24%
REAL MATTERS INC O.N 12.75 -0.23% -0.03 643476 12.74 12.58 13.11 1100 12.75 12.76 800 -18.60% -33.47%
RESTAURANT BRANDS IN 85.17 5.49% 4.43 575219 82.88 81.98 85.25 100 85.14 85.16 100 -1.05% 3.74%
RICHELIEU HARDWARE 43.42 0.18% 0.08 34001 43.11 42.81 43.75 200 43.40 43.44 100 1.26% 31.17%
Riocan Real Estate I 22.59 0.58% 0.13 385906 22.46 22.44 22.67 900 22.58 22.59 31300 1.03% 34.09%
Ritchie Brothers Auc 74.35 0.20% 0.15 25447 74.01 73.79 74.66 100 74.33 74.38 100 -2.80% -16.14%
Rogers Communication 63.65 0.36% 0.23 1320704 63.59 63.22 64.26 500 63.64 63.66 1800 -1.75% 7.02%
Royal Bank of Canada 125.84 -0.91% -1.16 2127186 126.65 125.42 126.85 2100 125.83 125.85 800 0.91% 21.43%
Russel Metals 35.12 0.66% 0.23 74179 34.72 34.54 35.15 400 35.11 35.15 200 2.23% 53.50%
- - - - - - - - - - - 0.00% 0.00%
Sandstorm Gold 9.78 0.41% 0.04 77921 9.66 9.64 9.82 400 9.77 9.78 700 3.40% 6.80%
Saputo 35.89 -0.53% -0.19 213227 36.00 35.78 36.10 500 35.89 35.90 400 0.59% 1.26%
Seabridge Gold 22.46 -0.49% -0.11 29573 22.50 22.35 22.66 200 22.44 22.46 100 3.34% -15.72%
Shaw Communications 36.33 0.08% 0.03 838788 36.28 36.22 36.63 2900 36.33 36.34 7500 -0.30% 62.49%
SHOPIFY A SUB.VTG 1868.09 -1.65% -31.29 122981 1867.00 1856.88 1901.28 100 1867.73 1869.32 100 -5.20% 32.15%
SIENNA SENIOR LIV. 15.92 -0.31% -0.05 128836 15.91 15.88 16.00 600 15.90 15.91 500 -2.32% 12.94%
Silvercorp Metals 6.16 -0.57% -0.04 243183 6.18 6.11 6.23 3400 6.15 6.16 5000 3.34% -27.26%
SilverCrest Metals 10.74 -2.01% -0.22 120254 10.89 10.65 10.99 900 10.73 10.74 500 9.93% -22.76%
SLEEP COUN.CANA.HLDG 29.37 -0.14% -0.04 137238 29.41 28.99 29.59 200 29.32 29.35 200 3.78% 11.11%
SMARTCENTRES REIT V. 30.12 0.43% 0.13 202208 29.91 29.91 30.26 600 30.12 30.13 300 -0.27% 29.94%
SNC-Lavalin Group 33.02 2.99% 0.96 860466 32.47 31.45 33.23 1400 33.00 33.02 500 3.75% 47.54%
SPIN MASTER 47.56 0.15% 0.07 41550 47.49 46.95 47.71 200 47.54 47.60 100 -3.48% 63.70%
Sprott 46.07 0.11% 0.05 16308 45.98 45.42 46.63 400 45.92 46.07 200 0.02% 24.51%
SSR Mining 20.18 0.00% 0.00 149209 19.99 19.98 20.40 1300 20.17 20.18 300 3.43% -21.05%
Stantec 58.03 0.43% 0.25 113701 57.75 57.34 58.17 100 57.99 58.04 900 0.64% 39.97%
Stelco Holdings 41.17 -1.24% -0.52 175064 41.79 41.07 42.25 900 41.15 41.20 400 12.98% 83.41%
Stella-Jones 45.09 0.36% 0.16 145732 44.79 44.50 45.19 200 45.09 45.10 300 4.39% -2.92%
SUMMIT INDUSTR.INC.R 18.95 0.42% 0.08 124918 18.89 18.82 19.10 1300 18.94 18.95 700 0.05% 38.24%
Sun Life Financial 64.85 0.23% 0.15 561862 64.56 64.43 64.92 600 64.84 64.85 1000 1.17% 14.31%
Suncor Energy 24.55 -1.37% -0.34 5763212 24.82 24.25 25.07 4700 24.54 24.55 7900 -5.29% 16.58%
SunOpta 13.05 -0.99% -0.13 50341 13.09 12.86 13.22 600 13.04 13.06 100 0.00% -11.37%
Superior Plus 15.67 0.38% 0.06 171317 15.58 15.55 15.67 2400 15.66 15.67 2100 0.26% 28.16%
TC Energy 60.65 -1.08% -0.66 1104328 61.16 60.15 61.25 1900 60.64 60.66 800 0.46% 18.47%
Teck Resources 28.36 -1.90% -0.55 1488819 28.56 28.08 28.83 3300 28.35 28.36 2000 8.85% 25.15%
Telus Corp 27.62 0.47% 0.13 2229779 27.56 27.42 27.90 1600 27.62 27.63 8800 -0.36% 9.04%
TFI International 139.71 -0.43% -0.61 154343 139.96 139.03 141.09 200 139.70 139.74 200 9.61% 114.13%
Thomson Reuters 132.28 0.64% 0.84 113447 131.26 131.26 132.37 200 132.23 132.27 500 0.92% 26.17%
TILRAY INC. CL.2 DL- 18.09 -5.68% -1.09 1298194 18.69 18.00 19.27 2400 18.09 18.10 1400 10.04% 0.00%
TMX Group 136.70 0.41% 0.56 37976 136.66 136.03 137.21 100 136.62 136.71 400 1.32% 7.08%
Torex Gold Resources 13.92 0.07% 0.01 148460 13.84 13.76 14.10 800 13.91 13.93 800 3.50% -27.13%
Toromont Industries 105.41 0.15% 0.16 119793 105.03 104.35 106.58 100 105.40 105.44 100 1.22% 17.99%
Toronto-Dominion Ban 82.64 -1.27% -1.06 3767408 83.44 82.16 83.55 2700 82.63 82.64 1200 1.57% 16.38%
Tourmaline Oil 34.00 -2.13% -0.74 1254715 34.55 32.73 34.70 1700 33.99 34.01 600 1.85% 102.45%
TransAlta 13.03 1.40% 0.18 735222 12.78 12.75 13.05 6600 13.03 13.04 3300 2.64% 32.89%
TransAlta Renewables 21.94 1.01% 0.22 290002 21.72 21.65 21.95 1000 21.92 21.93 100 -0.41% -0.18%
Transcontinental A 24.55 -0.32% -0.08 61848 24.52 24.44 24.82 200 24.54 24.56 400 3.71% 20.09%
TRICON RESIDENTIAL I 14.95 0.20% 0.03 221387 14.92 14.89 15.03 4700 14.94 14.95 2200 0.95% 30.53%
Trillium Therapeutic 8.12 -1.93% -0.16 69437 8.21 8.02 8.43 200 8.10 8.12 300 -10.68% -55.79%
Trisura Group 46.41 0.89% 0.41 144531 46.02 45.41 47.20 200 46.38 46.49 100 1.34% 106.58%
Turquoise Hill Resou 20.87 8.58% 1.65 319379 19.22 19.15 21.05 200 20.84 20.87 400 5.66% 21.42%
Vermilion Energy 8.95 -1.00% -0.09 983660 8.99 8.69 8.99 6900 8.94 8.95 2800 1.23% 59.15%
Village Farms Intern 12.00 -1.80% -0.22 135214 12.08 11.93 12.33 500 12.02 12.03 1000 2.17% -5.20%
Waste Connections 158.06 1.58% 2.46 103890 155.76 155.54 158.36 300 157.98 158.04 600 -0.28% 19.22%
Wesdome Gold Mines 12.61 -1.41% -0.18 214799 12.74 12.58 13.00 1200 12.60 12.61 100 4.58% 20.43%
West Fraser Timber 89.23 -0.90% -0.81 519471 89.78 87.50 89.78 100 89.24 89.27 200 0.35% 10.10%
Weston, George 129.23 -0.18% -0.23 164740 129.41 128.58 130.00 100 129.15 129.24 400 5.33% 36.16%
Westport Fuel System 5.07 -0.20% -0.01 237682 5.06 5.00 5.18 3700 5.07 5.08 4300 -1.55% -24.96%
WESTSHORE TERMINALS 21.55 0.12% 0.03 137587 21.63 21.39 21.86 200 21.52 21.55 900 26.00% 38.04%
Wheaton Precious Met 57.53 0.17% 0.10 359705 57.15 56.95 57.62 400 57.52 57.54 800 4.00% 8.03%
Whitecap Resources 5.67 -1.30% -0.07 1905382 5.69 5.57 5.72 20600 5.67 5.68 6100 3.05% 18.31%
Winpak 40.65 -0.78% -0.32 29644 40.97 40.58 41.15 100 40.65 40.68 500 6.11% -4.32%
WSP Global 148.06 0.03% 0.04 56261 147.60 147.25 148.48 200 148.02 148.12 300 0.86% 22.75%
Yamana Gold 5.59 3.71% 0.20 2828605 5.43 5.38 5.67 100 5.59 5.60 72300 5.07% -25.86%