18.01.2022 17:26:43
S+P/TSX COMPOSITE
21302.25
CAD
-235.2000
-1.09%
18.01.2022 17:11
 
Chart
Kursdaten
Kurs 21302.25 Eröffnung 21386.70
Diff. absolut -235.20 Tages-Hoch 21386.70
Diff. % -1.09 % Tages-Tief 21296.24
Volumen 88824393 Umsatz 1895985711691
Schlusskurs vom 17.01.2022 21537.45 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 18.01.2022 / 17:11
Währung CAD Aktualisierungsstand 18.01.2022 / 17:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 1.48% 21550.1 20790.9
1 Woche 2.21% 21550.1 21009.1
1 Monat 3.85% 21550.1 20382.3
3 Monate 2.91% 21796.2 20382.3
6 Monate 7.77% 21796.2 19605.9
1 Jahr 20.26% 21796.2 17297.8
3 Jahre 41.59% 21796.2 11172.7
1.76
1.13
20.7
18.92
1.48
SMI
SMI
SMI
-1.88
2020
2021
2022
{"2020":{"performance":1.76,"chartHeight":11.194625905477,"year":2020,"ID_NOTATION":"9246240"},"2021":{"performance":20.7,"chartHeight":23.882389908151,"year":2021,"ID_NOTATION":"9246240"},"2022":{"performance":1.48,"chartHeight":10.302702436467,"year":2022,"ID_NOTATION":"9246240"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-1.88,"chartHeight":11.534147317333,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.09,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-1.17,"chartHeight":9.0928327064286,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-1.86,"chartHeight":11.479092867011,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.31,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.01.2022 17:26:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
Advantage Energy 7.70 0.65% 0.05 315561 7.70 7.62 7.82 2200 7.70 7.71 2500 3.94% 3.24%
Aecon Group 16.38 -2.44% -0.41 184846 16.71 16.28 16.74 900 16.37 16.39 1300 0.18% -0.53%
Air Canada 22.96 -0.95% -0.22 843421 22.87 22.77 23.32 2200 22.95 22.97 1000 3.11% 9.70%
- - - - - - - - - - - 0.00% 0.00%
Algonquin Power & Ut 17.50 -0.28% -0.05 789625 17.50 17.38 17.52 8700 17.49 17.50 4800 -1.13% -3.94%
ALLIED PROP.REAL EST 44.36 0.02% 0.01 28982 44.01 43.89 44.41 200 44.35 44.38 100 0.48% 0.91%
AltaGas 26.79 -1.07% -0.29 144018 26.95 26.76 27.03 700 26.80 26.81 700 1.16% -0.84%
Altus Group 65.88 -0.90% -0.60 27828 66.40 65.54 66.40 100 65.80 65.89 500 -1.41% -6.33%
ARC Resources 14.06 0.21% 0.03 1432139 14.29 14.05 14.35 3600 14.05 14.06 1400 12.78% 22.00%
Aritzia 57.94 -1.04% -0.61 98582 58.00 56.11 58.47 200 57.90 57.95 100 21.88% 11.84%
ARTIS REAL EST.INV.T 11.98 0.17% 0.02 99118 11.95 11.92 12.00 3400 11.98 11.99 1300 -0.58% 0.17%
ATCO I 40.94 -0.12% -0.05 53279 40.91 40.80 41.10 100 40.93 40.94 200 0.69% -4.00%
ATS Automation Tooli 49.20 -2.17% -1.09 23926 48.92 48.92 49.85 100 49.14 49.20 200 2.49% 0.10%
Aurora Cannabis 6.62 -4.06% -0.28 1180612 6.90 6.62 6.90 10900 6.61 6.62 4000 -5.99% 0.73%
B2Gold Co. 4.47 0.11% 0.01 1292678 4.45 4.40 4.52 62900 4.47 4.48 39100 -2.40% -10.24%
BADGER INFRA.SOLU. L 31.65 -0.57% -0.18 9197 31.70 31.51 31.84 100 31.60 31.68 100 6.70% 0.13%
Ballard Power System 13.53 -4.31% -0.61 584164 13.50 13.44 13.90 700 13.53 13.54 900 0.21% -11.01%
Bank of Montreal 148.70 -0.77% -1.15 570528 149.80 148.38 150.34 300 148.68 148.71 100 4.75% 10.03%
Bank of Nova Scotia 92.27 -1.15% -1.07 966189 92.64 92.01 92.69 400 92.26 92.27 800 2.65% 4.23%
Barrick Gold Co. 23.43 -0.26% -0.06 887999 23.26 23.14 23.60 13300 23.43 23.44 2900 -0.42% -2.33%
Bausch Health Compan 33.29 -1.97% -0.67 143439 33.21 33.21 34.06 200 33.28 33.30 400 1.52% -2.80%
Baytex Energy 4.62 -0.86% -0.04 3346384 4.75 4.62 4.75 34500 4.62 4.63 21300 11.75% 19.18%
BCE 66.42 -0.55% -0.36 467185 66.75 66.30 66.75 100 66.42 66.43 1100 1.63% 1.49%
Birchcliff Energy 6.87 -1.72% -0.12 587302 7.03 6.85 7.10 1100 6.86 6.87 2100 3.56% 8.20%
BlackBerry 11.46 -0.17% -0.02 1269433 11.21 11.08 11.62 4200 11.45 11.46 1000 2.59% -2.88%
BOARDWALK REAL EST. 56.64 0.80% 0.45 26143 55.75 55.56 56.64 100 56.62 56.65 300 1.94% 2.48%
Bombardier 1.77 -2.75% -0.05 2708814 1.81 1.77 1.82 294900 1.77 1.78 103900 5.81% 8.33%
Boralex A 31.15 1.60% 0.49 182703 30.40 30.15 31.27 200 31.12 31.16 400 -2.01% -11.59%
BOYD GROUP SERVICES 185.00 -2.06% -3.89 27945 187.01 184.99 187.03 100 185.00 185.21 400 -2.59% -5.38%
Brookfield Asset Mgm 70.26 -3.04% -2.20 571968 70.99 70.08 71.00 300 70.24 70.26 200 0.88% -5.14%
BROOKFIELD BUSIN. PA 56.69 -1.90% -1.10 8025 57.50 56.62 57.72 100 56.39 56.72 700 1.39% -0.45%
Brookfield Infrastr. 74.45 0.11% 0.08 49393 74.02 73.93 74.45 100 74.45 74.50 100 -1.18% -3.40%
Brookfield Renewable 41.50 1.17% 0.48 78796 41.43 40.84 41.85 200 41.47 41.51 100 -4.63% -9.47%
BRP Inc. 100.80 -2.13% -2.19 60528 101.46 100.22 101.88 500 100.75 100.93 100 0.94% -7.05%
CAE 32.87 -1.88% -0.63 112713 32.97 32.81 33.35 500 32.87 32.89 200 4.56% 4.98%
Cameco 27.61 -2.90% -0.82 346384 28.12 27.60 28.19 100 27.59 27.60 600 -3.46% 3.08%
Canaccord Genuity 15.65 -1.26% -0.20 78124 15.85 15.60 15.85 500 15.65 15.67 500 5.67% 5.11%
Canada Goose Hldgs 40.10 -1.98% -0.81 176145 40.50 39.65 40.63 400 40.09 40.14 700 -3.61% -12.73%
Canadian Imperial Bk 164.52 -0.94% -1.56 389407 165.00 164.00 165.94 400 164.49 164.53 100 5.74% 12.63%
Canadian National Ra 153.38 -1.22% -1.89 265650 154.51 153.24 155.48 500 153.39 153.44 100 -0.06% -0.07%
Canadian Natural Res 66.53 0.58% 0.39 2369427 66.59 66.46 67.77 500 66.52 66.53 200 10.88% 23.74%
Canadian Pacific Rai 95.25 -3.16% -3.11 574613 96.77 94.78 96.78 100 95.23 95.26 200 2.36% 8.11%
Canadian Tire 185.10 -1.06% -1.98 33910 185.33 184.73 186.64 100 185.01 185.22 100 2.89% 3.11%
Canadian Utilities 35.51 -0.06% -0.02 81956 35.53 35.40 35.62 400 35.51 35.52 100 0.31% -3.16%
Canadian Western Ban 40.22 -0.74% -0.30 144080 40.90 40.17 41.35 200 40.22 40.26 100 6.55% 11.63%
CANFOR CORP. 31.81 -2.36% -0.77 108481 32.59 31.81 32.59 300 31.79 31.82 500 6.40% 1.62%
Canopy Growth 10.08 -4.09% -0.43 1179137 10.35 10.07 10.41 3300 10.07 10.08 2300 -5.32% -4.80%
Capital Power 38.68 -0.57% -0.22 62240 38.80 38.60 38.85 400 38.71 38.73 200 0.13% -1.42%
Capstone Mining Co. 6.17 -0.64% -0.04 404256 6.07 6.07 6.30 600 6.17 6.18 2400 7.07% 11.29%
Cargojet 174.12 -0.36% -0.63 27030 174.81 171.30 175.38 100 173.47 174.03 300 11.39% 4.91%
Cascades 13.70 -1.01% -0.14 62026 13.82 13.61 13.82 400 13.68 13.70 500 0.58% -0.93%
CCL Industries 65.95 -2.19% -1.48 54146 66.47 65.66 66.96 100 65.91 65.97 100 3.10% -0.59%
CDN APARTMENT PROP. 56.58 -0.21% -0.12 53855 56.50 56.17 56.62 300 56.56 56.58 100 -0.58% -5.44%
Celestica 13.96 -3.43% -0.49 69592 14.34 13.79 14.34 2100 13.95 13.96 300 4.56% 2.48%
Cenovus Energy 18.61 -2.00% -0.38 4095461 19.06 18.53 19.23 1300 18.60 18.61 16400 10.28% 22.44%
Centerra Gold 10.47 0.96% 0.10 197930 10.22 10.13 10.56 900 10.47 10.48 100 0.68% 6.36%
CGI Inc. A 108.66 -0.91% -1.00 160785 106.91 106.60 108.79 700 108.61 108.74 200 3.91% -1.96%
CHARTWELL RETIREM.RE 12.29 0.24% 0.03 106514 12.15 12.15 12.33 1100 12.28 12.29 300 0.74% 3.72%
CHOICE PROPERTIES RE 14.59 -0.75% -0.11 119477 14.60 14.59 14.76 7600 14.58 14.59 600 -0.20% -3.23%
CI Financial Co. 26.02 -0.27% -0.07 104640 25.90 25.88 26.20 500 26.01 26.02 400 2.56% -1.32%
Cogeco Cable 98.63 -0.83% -0.83 6957 99.24 98.52 99.24 400 98.51 98.75 900 -3.11% -1.26%
Colliers Internation 173.56 -0.82% -1.44 20646 172.75 171.50 174.13 300 173.56 174.12 100 -0.42% -7.10%
COMINAR REAL EST.INV 11.69 0.09% 0.01 118313 11.67 11.67 11.69 3400 11.68 11.69 15500 0.00% -0.09%
Constellation Softwa 2133.04 -1.86% -40.53 11815 2150.00 2132.09 2158.74 100 2128.28 2132.00 100 0.42% -7.39%
Converge Technology 9.29 -3.23% -0.31 186896 9.64 9.21 9.64 700 9.29 9.30 800 -4.19% -11.68%
Crescent Point Energ 8.18 -2.15% -0.18 2893440 8.50 8.18 8.57 30900 8.17 8.18 300 6.63% 23.85%
CROMBIE REIT TR.UTS 18.14 0.19% 0.04 29407 18.00 17.98 18.18 400 18.14 18.15 700 0.84% -2.74%
CRONOS GRP INC. 4.69 -3.30% -0.16 171203 4.77 4.69 4.82 15600 4.68 4.69 1700 -3.58% -2.61%
CT REIT 17.00 0.24% 0.04 37179 16.73 16.73 17.05 700 17.00 17.01 100 0.95% -2.08%
Denison Mines Co. 1.61 -4.73% -0.08 1262099 1.69 1.61 1.69 58500 1.61 1.62 135400 -5.06% -2.87%
Descartes Systems 88.03 -0.88% -0.78 57183 87.65 86.73 88.81 100 87.92 88.05 200 -3.40% -15.11%
DOCEBO INC. 67.94 -2.62% -1.83 45251 68.79 67.06 70.19 300 67.94 68.32 900 6.15% -17.79%
Dollarama 63.59 0.47% 0.30 123371 62.79 62.58 63.60 500 63.58 63.60 100 2.41% -0.03%
DREAM INDUSTR.R.E.I. 16.31 -0.79% -0.13 152833 16.45 16.24 16.46 1000 16.31 16.32 500 0.61% -4.53%
DREAM OFFICE R.E.I. 24.78 -0.64% -0.16 21779 24.75 24.64 24.80 300 24.76 24.79 600 1.18% 1.26%
Dundee Precious Meta 7.64 0.66% 0.05 80659 7.57 7.57 7.73 300 7.64 7.65 1200 1.07% -2.94%
DYE + DURHAM LTD 39.87 -3.65% -1.51 101902 40.45 39.76 40.45 200 39.83 39.93 100 -0.48% -7.80%
ECN CAPITAL CORP. 5.63 -2.43% -0.14 145308 5.78 5.62 5.79 3100 5.62 5.63 1200 4.91% 8.05%
Eldorado Gold 11.75 -0.68% -0.08 169776 11.83 11.58 11.86 8600 11.72 11.73 100 -0.17% -0.25%
ELEMENT FLEET MGMT C 13.20 -0.98% -0.13 120862 13.17 13.14 13.27 1200 13.19 13.20 1100 1.83% 3.49%
Emera 59.58 -0.91% -0.55 212499 60.00 59.40 60.15 100 59.57 59.59 300 -0.89% -4.89%
Empire Co. 37.64 -0.53% -0.20 132491 37.78 37.43 38.07 400 37.62 37.65 500 -1.56% -1.82%
Enbridge 52.53 -0.15% -0.08 1074083 52.46 52.23 52.61 200 52.53 52.54 1800 1.90% 6.48%
Endeavour Silver Co. 5.37 3.07% 0.16 138791 5.27 5.20 5.45 5600 5.36 5.37 1500 4.83% -2.62%
Energy Fuels 8.54 -5.11% -0.46 322454 8.79 8.53 8.93 1600 8.54 8.55 1200 -12.54% -6.83%
Enerplus 14.74 -3.66% -0.56 940027 15.30 14.73 15.36 1100 14.73 14.74 1000 8.66% 14.69%
Enghouse Systems 46.34 -0.37% -0.17 21571 46.08 45.56 46.58 200 46.32 46.37 300 7.46% -3.96%
Equinox Gold 8.77 1.62% 0.14 234576 8.53 8.44 8.89 1200 8.76 8.77 800 2.49% 0.82%
EQUITABLE GROUP INC. 74.86 -1.50% -1.14 18891 76.01 74.79 76.48 200 74.80 75.06 400 5.89% 10.29%
ERO COPPER CORP. 16.69 3.92% 0.63 230528 16.20 16.20 16.83 100 16.66 16.69 500 -9.32% -16.79%
EXCHANGE INCOME CORP 43.86 -0.97% -0.43 13753 43.93 43.80 44.10 100 43.83 43.94 200 2.67% 5.10%
Fairfax Financial 630.44 -2.33% -15.02 223125 649.50 628.04 649.50 200 629.94 630.86 100 2.28% 3.73%
Finning Internationa 34.52 -0.60% -0.21 124885 34.36 34.36 34.75 600 34.52 34.53 1200 9.08% 8.94%
First Capital REIT 18.50 -0.03% -0.01 81120 18.41 18.35 18.57 1000 18.49 18.50 600 0.87% -1.91%
First Majestic Silve 13.54 1.27% 0.17 339281 13.46 13.08 13.72 300 13.52 13.53 1600 1.21% -4.98%
First Quantum Minera 36.00 2.92% 1.02 1064504 34.50 34.30 36.15 2400 35.98 36.01 1600 12.84% 15.56%
FirstService 206.43 -0.30% -0.62 28717 205.87 202.97 206.88 100 206.16 206.55 100 -5.27% -16.71%
Fortis 58.09 -0.60% -0.35 314458 58.25 58.01 58.41 800 58.09 58.10 2100 -1.25% -4.24%
Fortuna Silver Mines 4.67 1.74% 0.08 529201 4.63 4.54 4.73 8900 4.66 4.67 4500 -0.43% -7.09%
Franco-Nevada Co. 164.43 1.00% 1.63 88097 162.04 161.49 165.44 200 164.38 164.48 100 -2.33% -6.94%
Freehold Royalties 12.81 -1.00% -0.13 261837 13.04 12.80 13.09 1100 12.79 12.81 900 6.77% 11.07%
GFL Environmental 42.34 -2.26% -0.98 118268 42.93 41.89 43.10 200 42.34 42.36 100 -1.05% -9.43%
Gibson Energy 23.56 -0.38% -0.09 44256 23.68 23.50 23.75 100 23.54 23.55 400 4.28% 5.49%
Gildan Activewear 52.30 1.91% 0.98 159906 50.87 50.84 52.53 400 52.28 52.32 200 -2.58% -4.31%
goeasy 163.47 -2.64% -4.43 27979 166.46 162.88 166.64 100 163.39 163.49 100 5.84% -6.34%
GRANITE REAL ESTATE 98.13 -0.85% -0.84 21869 98.30 97.46 98.77 200 98.07 98.17 100 -1.20% -6.10%
Great-West Lifeco 38.95 -0.29% -0.12 128723 39.01 38.84 39.20 100 38.95 38.96 800 2.47% 2.92%
H+R REAL EST.INV.UTS 13.30 -0.23% -0.03 310428 13.32 13.25 13.36 5500 13.30 13.31 6900 0.98% 2.25%
Home Capital Group 40.53 -1.12% -0.46 36572 40.80 40.50 41.00 100 40.54 40.59 100 5.37% 4.91%
HudBay Minerals 10.06 -0.25% -0.03 265990 10.00 9.85 10.20 1200 10.06 10.07 2100 11.12% 10.15%
HUT 8 MINING CORP (N 7.93 -4.46% -0.37 806806 8.09 7.93 8.17 10600 7.93 7.94 600 -1.43% -16.41%
Hydro One 31.39 -0.38% -0.12 103141 31.41 31.33 31.49 1000 31.39 31.40 900 -0.16% -4.25%
IA Financial Corp 81.29 0.73% 0.59 112325 81.00 80.36 81.47 1000 81.25 81.34 500 4.43% 11.49%
Iamgold Co. 3.23 -2.57% -0.09 543532 3.32 3.23 3.32 17600 3.22 3.23 19100 -9.07% -15.99%
IGM Financial 47.75 -0.42% -0.20 52441 47.61 47.37 47.85 300 47.75 47.80 100 2.79% 5.11%
Imperial Oil 51.87 0.14% 0.07 370245 52.18 51.71 52.85 100 51.86 51.88 200 6.21% 13.55%
Innergex Renewable E 17.46 0.92% 0.16 94509 17.13 17.00 17.56 300 17.45 17.46 900 -0.06% -6.99%
Intact Financial Co. 160.64 -0.96% -1.55 35361 160.41 160.41 162.70 400 160.63 160.74 200 -1.37% -1.36%
INTERFOR CORP. 41.09 -4.62% -1.99 126791 42.94 41.07 42.95 200 41.08 41.11 400 7.83% 6.34%
Interrent Real Estat 16.40 0.24% 0.04 75001 16.29 16.20 16.43 400 16.40 16.41 600 -1.56% -5.49%
Intertape Polymer Gr 25.53 -0.85% -0.22 44336 25.65 25.48 25.69 400 25.52 25.54 200 3.79% -2.17%
Ivanhoe Mines 12.17 4.46% 0.52 1134553 11.63 11.60 12.25 300 12.16 12.17 1000 4.58% 12.89%
JAMIESON WELLNESS IN 37.62 0.56% 0.21 12294 37.34 37.14 37.62 200 37.59 37.72 200 -3.68% -6.80%
K92 Mining 6.97 0.00% 0.00 107437 7.01 6.88 7.06 500 6.95 6.96 100 2.05% -3.06%
Keyera 29.07 -0.41% -0.12 359112 29.19 29.01 29.23 700 29.06 29.07 300 1.00% 2.31%
KILLAM PROPERTIES CO 22.58 -0.04% -0.01 58597 22.36 22.34 22.63 300 22.55 22.58 700 -1.44% -4.24%
Kinaxis 156.50 -1.27% -2.02 12660 155.68 154.09 157.23 100 156.04 156.40 100 0.89% -10.61%
Kinross Gold Co. 6.95 -2.11% -0.15 1702468 7.00 6.92 7.04 48100 6.95 6.96 140400 0.85% -3.27%
Kirkland Lake Gold 50.51 -0.20% -0.10 165625 50.17 49.98 50.83 100 50.52 50.53 100 -1.69% -4.53%
Labrador Iron Ore Ro 38.68 -1.98% -0.78 187361 39.10 38.13 39.10 600 38.67 38.69 800 2.41% 5.14%
Laurentian Bank of C 44.19 -0.36% -0.16 44375 44.23 44.05 44.34 100 44.19 44.21 100 4.18% 10.41%
LIFEWORKS INC. 26.29 -0.60% -0.16 29842 26.21 26.15 26.46 200 26.24 26.30 600 3.08% 3.60%
Lightspeed Commerce 43.76 -4.43% -2.03 359476 45.00 43.69 45.02 200 43.74 43.79 300 0.18% -10.36%
Linamar 79.22 -2.39% -1.94 24976 79.76 79.21 80.50 100 79.03 79.23 500 4.48% 8.31%
Lion Electric 12.04 -3.60% -0.45 224867 12.35 12.03 12.35 100 12.03 12.04 1000 3.74% -0.08%
Lithium Americas 37.85 0.19% 0.07 369412 37.25 36.56 38.50 300 37.84 37.89 500 11.41% 2.61%
Loblaw Companies 96.66 -2.42% -2.40 196525 98.00 96.26 98.22 400 96.66 96.72 100 -2.49% -4.42%
Lundin Mining Co. 10.96 -1.04% -0.12 575325 10.91 10.77 11.02 1600 10.95 10.96 2300 11.03% 12.04%
Mag Silver 19.49 3.01% 0.57 70991 18.92 18.74 19.75 900 19.48 19.52 1200 1.45% -4.59%
Magna International 110.08 -1.86% -2.09 201515 110.95 109.89 111.20 100 110.03 110.12 500 3.69% 9.59%
Manulife Financial 26.07 -0.38% -0.10 1068873 26.05 25.92 26.08 6800 26.06 26.07 3800 2.11% 8.54%
Maple Leaf Foods 28.76 -0.42% -0.12 35181 28.71 28.51 28.83 200 28.73 28.76 300 -0.82% -1.30%
Martinrea Internatio 11.58 -2.77% -0.33 56894 11.75 11.58 11.79 200 11.58 11.59 700 4.29% 3.57%
MEG Energy 14.32 0.14% 0.02 1130853 14.45 14.24 14.63 600 14.31 14.32 900 12.78% 22.22%
Methanex Co. 57.36 0.46% 0.26 80203 57.07 57.07 59.27 100 57.31 57.39 100 6.61% 14.11%
Metro 65.46 -2.08% -1.39 188486 66.50 65.20 66.65 100 65.45 65.48 200 -0.34% -0.70%
MTY Food Group 56.35 0.68% 0.38 20409 56.20 54.81 56.61 100 56.40 56.60 200 0.76% -11.55%
Mullen Group 11.62 -1.94% -0.23 112769 11.80 11.61 11.80 700 11.61 11.63 700 4.13% 1.89%
National Bank of Can 102.41 -0.60% -0.62 243446 102.67 102.20 102.87 100 102.41 102.42 200 4.30% 6.83%
New Gold 2.11 3.94% 0.08 1085356 2.01 2.00 2.13 106200 2.10 2.11 10000 5.73% 7.41%
NexGen Energy 5.58 -3.12% -0.18 531141 5.63 5.56 5.75 2200 5.57 5.58 3400 -1.87% 3.97%
NFI Group 18.73 -1.32% -0.25 126262 18.97 18.68 19.09 1400 18.71 18.74 800 0.53% -6.32%
NORTH WEST CO. (VV,+ 34.61 -0.83% -0.29 43419 34.91 34.61 34.91 500 34.60 34.62 300 0.87% 1.93%
Northland Power 35.86 0.82% 0.29 227967 35.45 35.07 35.89 500 35.86 35.88 200 -0.25% -6.27%
- - - - - - - - - - - 0.00% 0.00%
NORTHWEST HEALTHC. P 13.75 -0.15% -0.02 93230 13.71 13.67 13.76 900 13.74 13.75 2700 2.23% -0.29%
NovaGold Resources 8.35 1.95% 0.16 41400 8.14 8.09 8.37 6700 8.35 8.36 200 0.49% -5.54%
Nutrien 91.49 -0.13% -0.12 443708 90.57 89.99 92.02 200 91.47 91.50 300 5.37% -3.65%
NUVEI CORP. SUBVTGSH 79.72 -3.10% -2.55 163070 80.00 77.57 80.67 100 79.62 79.85 200 3.55% 0.33%
OceanaGold Co. 2.01 2.03% 0.04 520373 1.98 1.95 2.03 2800 2.01 2.02 34000 -1.01% -10.45%
Onex Corp. 95.42 -1.76% -1.71 31283 95.07 95.07 95.98 400 95.36 95.48 200 1.11% -2.17%
Open Text Co. 59.65 -1.34% -0.81 188214 59.64 59.31 60.08 200 59.65 59.66 100 3.55% 0.70%
- - - - - - - - - - - 0.00% 0.00%
Pan American Silver 29.34 2.27% 0.65 318064 28.79 28.59 29.76 1700 29.33 29.35 300 -1.58% -9.09%
Paramount Resources 26.60 -0.86% -0.23 77157 27.01 26.49 27.09 100 26.57 26.62 400 8.32% 9.11%
Parex Resources 25.60 1.31% 0.33 303335 25.40 25.28 25.94 800 25.60 25.61 500 6.49% 16.94%
PARK LAWN CORP. 39.43 -0.73% -0.29 16177 39.48 39.32 39.57 200 39.36 39.48 100 0.08% -4.29%
Parkland 34.90 -3.48% -1.26 325020 35.77 34.85 35.77 200 34.89 34.91 800 2.99% 4.00%
Pembina Pipeline 40.85 -0.54% -0.22 556085 40.91 40.60 41.12 100 40.85 40.86 800 4.56% 7.04%
Peyto Exploration & 10.50 -2.42% -0.26 429713 10.82 10.49 10.85 1000 10.50 10.51 1800 5.08% 13.86%
Power Corporation of 42.81 -0.33% -0.14 252234 42.83 42.71 42.95 700 42.80 42.81 100 1.90% 2.75%
PrairieSky Royalty 14.81 -0.67% -0.10 84006 14.72 14.72 15.07 100 14.80 14.81 600 6.65% 9.39%
PREMIUM BRANDS HLDGS 119.82 -1.50% -1.83 12689 120.87 119.42 120.87 200 119.80 119.90 500 -0.27% -3.79%
Pretium Resources 17.62 -1.78% -0.32 192981 17.90 17.45 17.91 900 17.62 17.63 500 1.41% 0.67%
Primo Water 21.47 -0.65% -0.14 16996 21.17 21.12 21.53 300 21.47 21.49 100 -1.01% -3.18%
Quebecor 30.41 -0.30% -0.09 139213 30.51 30.25 30.57 400 30.42 30.44 500 3.67% 6.83%
RESTAURANT BRANDS IN 70.28 -2.52% -1.82 353644 71.23 69.92 71.43 500 70.25 70.28 200 -2.28% -6.00%
RICHELIEU HARDWARE 44.14 -0.11% -0.05 25779 43.90 43.62 44.14 100 43.97 44.10 200 6.12% 1.28%
Riocan Real Estate I 22.70 -0.46% -0.10 210770 22.65 22.65 22.75 1800 22.70 22.71 1300 0.88% -0.57%
Ritchie Brothers Auc 76.57 -2.25% -1.76 54934 77.37 76.28 77.84 100 76.58 76.65 200 2.39% 1.19%
Rogers Communication 62.26 0.60% 0.37 203671 61.55 61.55 62.38 100 62.25 62.27 400 0.18% 2.76%
Royal Bank of Canada 148.75 -0.26% -0.40 3679948 148.19 148.00 149.52 1100 148.76 148.77 400 4.64% 11.10%
Russel Metals 32.91 -2.11% -0.71 50261 33.32 32.88 33.38 100 32.89 32.92 300 3.86% -0.03%
Sandstorm Gold 7.65 0.92% 0.07 97177 7.61 7.42 7.70 600 7.65 7.66 9500 1.74% -3.44%
Saputo 28.39 -1.63% -0.47 141508 28.89 28.30 28.89 300 28.38 28.40 500 -3.25% 1.26%
Seabridge Gold 20.12 1.77% 0.35 18411 19.64 19.54 20.19 100 20.03 20.06 200 2.28% -5.41%
Secure Energyrvices 6.07 -2.25% -0.14 195786 6.25 6.07 6.32 200 6.07 6.08 1700 14.58% 18.06%
Shaw Communications 37.65 -0.21% -0.08 129761 37.50 37.48 37.71 700 37.65 37.66 600 -1.10% -1.72%
SHOPIFY A SUB.VTG 1300.10 -6.44% -89.45 83243 1354.67 1297.06 1361.14 100 1297.70 1300.97 100 -3.09% -20.22%
SIENNA SENIOR LIV. 14.81 -0.40% -0.06 53180 14.86 14.73 14.86 3200 14.80 14.81 1200 -0.27% -1.06%
Silvercorp Metals 4.45 0.91% 0.04 172911 4.41 4.34 4.51 11700 4.43 4.44 500 0.92% -6.77%
SilverCrest Metals 10.03 4.48% 0.43 184843 9.54 9.54 10.21 1000 10.02 10.03 900 4.80% -4.00%
SLEEP COUN.CANA.HLDG 38.25 -2.12% -0.83 27511 39.34 37.98 39.34 200 38.15 38.26 300 4.16% 4.13%
SMARTCENTRES REIT V. 31.52 -0.32% -0.10 100596 31.46 31.34 31.57 200 31.51 31.52 200 0.19% -1.77%
SNC-Lavalin Group 28.45 -0.59% -0.17 900650 28.59 28.28 28.89 1100 28.44 28.51 200 -4.06% -7.41%
Spin Master 44.88 -2.05% -0.94 8266 45.35 44.88 45.87 200 44.76 44.89 300 1.69% -4.42%
Sprott 48.54 -0.47% -0.23 12222 48.22 47.71 48.57 600 48.41 48.54 200 -4.99% -14.56%
SSR Mining 20.82 0.87% 0.18 153775 20.63 20.26 20.98 1800 20.80 20.81 200 -2.09% -7.82%
Stantec 66.71 -1.58% -1.07 55064 66.71 65.99 67.00 100 66.68 66.74 300 0.36% -4.63%
Stelco Holdings 35.19 -2.84% -1.03 150671 35.84 35.19 36.09 100 35.19 35.22 400 0.75% -12.13%
Stella-Jones 40.67 -0.54% -0.22 61871 40.75 40.61 40.88 500 40.67 40.71 900 1.82% 2.20%
SUMMIT INDUSTR.INC.R 21.75 -0.80% -0.17 104637 21.90 21.74 21.93 1400 21.74 21.75 1700 3.59% -6.72%
Sun Life Financial 72.07 -0.80% -0.58 352730 72.14 71.90 72.42 900 72.06 72.07 500 2.47% 3.18%
Suncor Energy 36.20 0.25% 0.09 3973142 36.63 36.03 36.65 600 36.20 36.21 11400 7.12% 14.09%
Superior Plus 12.77 -0.55% -0.07 131084 12.80 12.68 12.81 300 12.77 12.78 1300 -0.70% -1.23%
Tamarack Valley Ener 4.77 -0.62% -0.03 1691740 4.86 4.76 4.88 35100 4.76 4.77 4700 13.48% 24.68%
TC Energy 62.90 -0.62% -0.39 687700 62.98 62.78 63.36 1100 62.90 62.91 400 1.44% 7.58%
Teck Resources 42.82 -0.21% -0.09 576476 42.70 42.56 43.33 1300 42.80 42.82 900 8.58% 17.79%
Telus Corp 29.79 -0.20% -0.06 459635 29.80 29.71 29.82 100 29.79 29.80 4700 1.26% 0.20%
TELUS International 36.63 -0.76% -0.28 39156 36.41 36.30 36.82 400 36.60 36.65 200 -2.20% -11.70%
TFI International 118.52 -4.04% -4.99 117435 120.70 118.39 121.17 100 118.41 118.52 200 -1.37% -12.94%
Thomson Reuters 134.78 -1.94% -2.67 91194 135.17 134.66 135.99 200 134.75 134.82 100 -2.34% -9.14%
TILRAY INC. CL.2 DL- 8.24 -2.94% -0.25 769535 8.38 8.22 8.50 1300 8.24 8.25 19700 -8.02% -4.82%
TMX Group 126.42 -1.01% -1.29 34092 126.89 126.04 127.50 100 126.42 126.46 100 3.06% -0.42%
Topaz Energy 18.73 -0.74% -0.14 88725 18.85 18.71 18.93 400 18.72 18.73 200 4.72% 5.71%
Torex Gold Resources 12.46 0.73% 0.09 46207 12.35 12.12 12.55 700 12.43 12.45 200 0.24% -5.93%
Toromont Industries 106.67 -1.32% -1.43 27953 106.32 105.99 108.09 100 106.59 106.73 200 -1.59% -5.47%
Toronto-Dominion Ban 103.53 -0.59% -0.61 1420277 103.50 103.09 104.04 500 103.53 103.54 300 4.43% 7.39%
Tourmaline Oil 47.42 2.98% 1.37 1220456 48.00 47.40 49.00 300 47.41 47.43 800 6.52% 12.76%
TransAlta 12.92 0.08% 0.01 170451 12.80 12.63 13.02 600 12.92 12.93 1800 -5.63% -8.11%
TransAlta Renewables 16.74 0.42% 0.07 209702 16.60 16.45 16.81 300 16.74 16.75 1000 -7.39% -11.09%
Transcontinental A 20.52 0.15% 0.03 35869 20.21 20.21 20.58 100 20.49 20.51 300 1.84% 0.89%
TRICON RESIDENTIAL I 19.21 0.37% 0.07 143919 19.00 19.00 19.26 200 19.21 19.22 1600 0.79% -1.14%
Trisura Group 44.74 -2.74% -1.26 57848 45.41 44.72 45.69 100 44.72 44.81 100 2.09% -3.54%
Turquoise Hill Resou 20.80 -0.48% -0.10 165963 20.49 19.81 21.08 100 20.78 20.79 300 3.77% 0.48%
Vermilion Energy 19.57 -1.16% -0.23 821282 20.16 19.54 20.37 3000 19.56 19.57 800 11.24% 24.53%
Waste Connections 155.89 -1.50% -2.38 104802 155.89 154.18 156.59 100 155.80 155.87 800 -2.37% -8.20%
WELL Health Technolo 4.11 -1.44% -0.06 486093 4.14 4.04 4.15 9700 4.10 4.11 1100 -6.92% -15.07%
Wesdome Gold Mines 10.78 0.37% 0.04 68680 10.67 10.55 10.81 400 10.78 10.79 200 -1.74% -6.69%
West Fraser Timber 121.40 -1.84% -2.27 119199 122.30 121.00 123.09 400 121.32 121.44 500 5.81% 2.48%
Weston, George 136.75 -2.18% -3.05 29472 138.01 136.05 138.57 200 136.69 136.79 200 -2.29% -4.68%
WESTSHORE TERMINALS 28.35 -2.24% -0.65 10903 28.94 28.35 28.94 200 28.33 28.38 100 4.13% 8.13%
Wheaton Precious Met 50.27 0.48% 0.24 182075 49.87 49.33 50.65 200 50.28 50.31 800 0.36% -7.83%
Whitecap Resources 8.83 -1.34% -0.12 2054127 9.12 8.82 9.19 10100 8.83 8.84 2200 12.02% 19.49%
Winpak 36.88 -2.28% -0.86 13097 37.23 36.73 37.49 500 36.86 36.91 100 4.72% 1.53%
WSP Global 170.81 -0.15% -0.25 59633 170.15 167.87 170.81 100 170.73 170.81 200 -0.94% -6.85%
Yamana Gold 5.22 0.38% 0.02 1105719 5.18 5.16 5.29 193100 5.22 5.23 7000 4.00% -2.26%