06.05.2021 08:33:04
S+P/TSX COMPOSITE
19310.74
CAD
122.7100
0.64%
05.05.2021 22:57
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 04.05.2021 19188.03 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 05.05.2021 / 22:57
Währung CAD Aktualisierungsstand 06.05.2021 / 08:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.77% 19439.8 17297.8
1 Woche -0.24% 19439.8 19052.4
1 Monat 1.49% 19439.8 18967.1
3 Monate 6.48% 19439.8 17930.0
6 Monate 18.48% 19439.8 16236.6
1 Jahr 30.38% 19439.8 14187.5
3 Jahre 22.77% 19439.8 11172.7
20.47
26.51
1.76
1.13
10.77
3.79
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.47,"chartHeight":25.658874406527,"year":2019,"ID_NOTATION":"9246240"},"2020":{"performance":1.76,"chartHeight":12.056369725348,"year":2020,"ID_NOTATION":"9246240"},"2021":{"performance":10.77,"chartHeight":22.09867430067,"year":2021,"ID_NOTATION":"9246240"}}
{"2019":{"performance":26.51,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5999369873494,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":3.79,"chartHeight":16.308747112421,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.240547111757,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.67,"chartHeight":22.999387954098,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.485138222494,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.60618358742,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.84,"chartHeight":22.623777437722,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.155897645397,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.964454383727,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.99,"chartHeight":17.833677185797,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.130379191076,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.58,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 06.05.2021 08:33:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AcuityAds Holdings 13.12 -2.74% -0.37 585249 13.75 12.88 13.78 100 13.10 13.13 500 -12.77% -8.19%
Aecon Group 18.75 1.08% 0.20 207155 18.61 18.49 18.82 8000 18.71 18.81 1400 1.13% 14.61%
Agnico Eagle Mines 81.81 0.18% 0.15 722595 82.01 80.60 82.08 100 81.73 81.88 500 1.97% -8.68%
Air Canada 24.35 -2.40% -0.60 3207417 25.00 24.25 25.16 100 24.33 24.35 300 -3.45% 6.94%
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 10.28 0.39% 0.04 758301 10.34 10.10 10.36 200 10.26 10.29 700 0.19% -7.55%
Algonquin Power & Ut 19.34 -1.63% -0.32 2516607 19.70 19.25 19.71 1000 19.33 19.35 3700 -2.96% -7.68%
Alimentation Couche- 41.78 1.48% 0.61 1600779 41.18 41.18 41.97 2000 41.75 41.87 2500 0.75% -3.69%
ALLIED PROP.REAL EST 42.59 -1.41% -0.61 277976 43.21 42.36 43.41 100 42.43 42.67 5000 -0.05% 12.58%
AltaGas 23.41 0.73% 0.17 686491 23.32 23.22 23.52 2900 23.39 23.45 1600 5.55% 25.05%
Altus Group 61.95 0.70% 0.43 98453 61.52 60.96 62.08 100 61.57 62.15 100 -0.29% 26.07%
- - - - - - - - - - - 0.00% 0.00%
ARC Resources 8.22 1.36% 0.11 5764083 8.20 8.16 8.54 12400 8.20 8.30 7000 5.52% 37.00%
ARITZIA INC.SUB.VTG. 31.55 3.44% 1.05 264012 30.72 30.56 32.17 200 31.45 31.65 500 -1.38% 22.33%
ARTIS REAL EST.INV.T 10.85 -1.18% -0.13 304375 10.99 10.82 11.00 5700 10.83 10.88 100 0.65% 1.78%
ATCO I 41.85 -1.16% -0.49 442265 42.25 41.55 42.45 1000 41.78 42.02 100 0.24% 14.69%
ATS Automation Tooli 29.21 0.90% 0.26 250654 28.99 28.47 29.23 200 29.08 29.25 100 -1.91% 30.69%
Aurinia Pharmaceutic 15.09 0.60% 0.09 163994 15.10 14.80 15.30 200 15.00 15.50 200 -0.79% -14.07%
Aurora Cannabis 10.79 0.84% 0.09 1423430 10.65 10.44 10.79 1000 10.72 10.80 1400 -3.14% 1.79%
B2Gold Co. 6.08 -0.49% -0.03 4923180 6.10 5.87 6.11 2000 6.06 6.10 1000 -1.62% -14.73%
BADGER DAYLIGHTING L 41.88 -0.17% -0.07 378824 38.99 38.97 42.12 100 41.68 41.92 100 -0.26% 10.12%
Ballard Power System 19.21 -3.90% -0.78 2212778 20.20 18.76 20.24 2200 19.10 19.22 1000 -31.29% -35.49%
Bank of Montreal 116.24 0.63% 0.73 3793210 115.61 115.28 116.39 100 116.18 116.33 300 -0.73% 20.11%
Bank of Nova Scotia 78.83 0.61% 0.48 1779234 78.34 78.19 78.96 3000 78.81 78.89 600 0.64% 14.58%
Barrick Gold Co. 27.30 0.89% 0.24 3142647 27.36 26.92 27.47 3800 27.27 27.35 3000 1.75% -5.86%
Bausch Health Compan 34.42 -0.09% -0.03 822778 34.35 33.62 34.64 200 34.36 34.69 300 -14.19% 30.33%
BCE 58.87 0.53% 0.31 2429167 58.57 58.45 58.90 100 58.87 58.90 2000 2.05% 8.16%
BlackBerry 10.10 -2.13% -0.22 2014175 10.38 10.02 10.39 700 10.08 10.11 2000 -11.87% 19.67%
BOARDWALK REAL EST. 36.76 -0.54% -0.20 171580 36.96 36.40 36.98 100 36.64 36.90 200 -1.71% 8.95%
Boralex A 37.07 -1.28% -0.48 695713 38.00 36.58 38.00 1000 36.95 37.17 100 -10.44% -21.53%
BOYD GROUP SERVICES 228.78 0.31% 0.71 44222 228.06 226.51 229.65 100 228.33 230.10 100 -0.23% 4.20%
Brookfield Asset Mgm 55.77 0.27% 0.15 1372584 55.96 55.59 56.54 200 55.65 55.85 100 -0.94% 5.99%
BROOKFIELD BUSIN. PA 57.50 5.83% 3.17 211359 54.49 54.48 58.75 100 57.27 57.66 100 8.35% 19.07%
Brookfield Infrastr. 65.25 0.23% 0.15 185705 64.99 64.59 65.57 100 65.22 65.58 600 -2.32% 3.60%
BROOKFIELD PROP.PART 21.84 -0.73% -0.16 443042 22.02 21.84 22.08 300 21.83 21.85 800 -0.95% 18.63%
Brookfield Renewable 46.01 -0.32% -0.15 302477 46.43 45.67 46.43 100 45.91 46.05 100 -8.16% -16.27%
BRP Inc. 111.19 -0.58% -0.65 317223 112.51 111.03 116.00 400 111.00 111.91 100 -3.51% 32.23%
CAE 38.00 -0.16% -0.06 263449 38.07 37.87 38.45 400 37.95 38.17 100 -1.88% 7.74%
Cameco 23.24 3.84% 0.86 1518928 22.80 22.55 23.78 200 23.16 23.32 1000 9.36% 36.30%
Canaccord Genuity 12.38 4.56% 0.54 306511 11.81 11.81 12.39 100 12.33 12.40 2000 3.25% 10.93%
Canada Goose Hldgs 51.52 -0.27% -0.14 123348 51.71 50.50 51.91 100 51.37 51.69 100 -1.79% 36.15%
Canadian Imperial Bk 129.47 0.65% 0.83 907962 128.68 128.35 129.50 600 129.35 129.50 10600 1.69% 19.09%
Canadian National Ra 134.95 0.93% 1.25 926750 134.36 133.79 135.60 100 134.88 135.00 2000 0.57% -3.57%
Canadian Natural Res 39.84 3.80% 1.46 3468280 38.70 38.34 39.93 100 39.80 39.84 300 5.68% 30.24%
Canadian Pacific Rai 468.87 1.54% 7.11 240011 463.53 463.24 472.86 100 468.56 469.00 200 1.66% 6.19%
Canadian Tire 196.88 0.71% 1.38 227020 196.04 194.36 197.45 100 196.56 197.46 100 -1.10% 17.66%
Canadian Utilities 34.49 -2.43% -0.86 1519994 35.10 34.36 35.21 100 34.49 34.85 100 0.52% 10.94%
Canadian Western Ban 34.06 0.53% 0.18 381847 33.85 33.63 34.09 100 33.93 34.07 1000 1.25% 19.01%
CANFOR CORP. 33.58 1.85% 0.61 604884 33.25 32.83 33.64 100 33.50 33.60 2300 6.40% 46.13%
Canopy Growth 31.29 -0.86% -0.27 1032521 31.82 30.80 31.83 100 31.18 31.30 400 -9.78% -0.10%
Capital Power 39.64 -0.73% -0.29 154415 40.07 39.62 40.17 100 39.58 39.77 100 1.10% 13.32%
Cargojet 179.34 -0.81% -1.47 78470 182.08 177.41 184.08 400 179.34 180.37 100 -6.74% -16.52%
Cascades 14.70 1.38% 0.20 486055 14.50 14.49 14.84 100 14.68 14.73 300 -0.47% 1.03%
CCL Industries 71.23 0.03% 0.02 176551 71.38 71.01 72.12 500 71.08 71.48 100 0.00% 23.26%
CDN APARTMENT PROP. 55.78 0.09% 0.05 330322 55.96 55.75 56.38 100 55.76 55.89 100 1.49% 11.58%
Celestica 9.86 -1.40% -0.14 255036 10.04 9.76 10.06 400 9.82 9.94 400 -5.92% -3.99%
Cenovus Energy 9.59 1.70% 0.16 7968395 9.40 9.34 9.69 500 9.59 9.61 7800 -1.24% 23.74%
Centerra Gold 11.59 -0.09% -0.01 686875 11.69 11.40 11.69 400 11.49 11.62 400 0.87% -21.37%
CGI Inc. A 110.11 0.19% 0.21 313640 110.00 109.65 110.43 4100 110.00 110.36 100 2.91% 9.03%
CHARTWELL RETIREM.RE 12.72 -0.39% -0.05 334181 12.80 12.55 12.80 700 12.65 12.74 1000 3.16% 13.67%
CHOICE PROPERTIES RE 14.05 0.21% 0.03 452282 14.04 13.94 14.09 1700 14.00 14.06 500 -0.71% 7.99%
CI Financial Co. 20.43 0.59% 0.12 632823 20.38 20.25 20.50 200 20.35 20.49 2000 3.92% 29.47%
Cogeco Cable 118.00 -0.07% -0.08 90351 118.00 117.34 118.35 100 117.64 118.45 100 1.86% 20.58%
Colliers Internation 142.88 0.34% 0.48 51652 143.39 140.49 144.34 100 142.42 144.95 100 10.34% 26.13%
COMINAR REAL EST.INV 9.69 -3.49% -0.35 580411 10.05 9.65 10.08 200 9.67 9.73 3000 -0.10% 19.48%
Constellation Softwa 1809.00 -0.65% -11.76 17239 1845.00 1809.00 1859.40 100 1805.01 1822.07 100 -1.41% 9.44%
Crescent Point Energ 5.18 2.98% 0.15 4592440 5.10 5.07 5.33 9000 5.18 5.19 4000 4.65% 74.41%
CROMBIE REIT TR.UTS 16.46 -0.60% -0.10 132019 16.60 16.38 16.61 300 16.34 16.55 300 0.18% 14.70%
CRONOS GRP INC. 9.71 -0.82% -0.08 301787 9.76 9.55 9.81 200 9.67 9.76 400 -6.27% 9.84%
CT REIT 16.59 -0.30% -0.05 103440 16.70 16.55 16.70 300 16.51 16.64 300 0.24% 5.87%
Denison Mines Co. 1.48 10.45% 0.14 4542858 1.37 1.37 1.50 15500 1.45 1.48 10000 12.12% 76.19%
Descartes Systems 76.05 -1.13% -0.87 73668 77.56 75.94 77.58 100 75.83 76.72 100 -5.67% 2.15%
Dollarama 55.38 0.00% 0.00 519176 55.71 55.21 55.90 400 55.30 55.52 100 -3.55% 6.75%
DREAM INDUSTR.R.E.I. 13.80 -0.07% -0.01 455444 13.98 13.64 13.98 200 13.77 13.81 5000 0.51% 4.94%
DREAM OFFICE R.E.I. 21.40 -2.01% -0.44 207001 21.84 21.34 21.84 1400 21.39 21.43 100 1.04% 8.08%
Dundee Precious Meta 9.23 0.54% 0.05 314043 9.18 9.03 9.27 100 9.23 9.29 6000 0.00% 0.87%
DYE + DURHAM LTD 41.14 1.08% 0.44 163789 40.90 40.75 41.91 300 40.90 41.45 200 -3.27% -18.57%
ECN CAPITAL CORP. 8.33 -1.65% -0.14 654291 8.47 8.29 8.55 5000 8.30 8.47 400 1.59% 28.75%
Eldorado Gold 13.03 1.72% 0.22 656831 12.88 12.68 13.06 400 12.91 13.07 1000 -3.19% -22.76%
ELEMENT FLEET MGMT C 14.90 0.00% 0.00 629380 14.94 14.86 15.04 13000 14.86 14.93 300 -0.20% 11.36%
Emera 55.60 -0.96% -0.54 893435 56.20 55.45 56.20 100 55.55 55.76 100 -1.45% 2.77%
Empire Co. 38.99 0.36% 0.14 610677 38.93 38.85 39.22 300 38.95 39.13 100 -0.10% 12.07%
Enbridge 49.00 2.13% 1.02 23759620 48.15 48.12 49.13 800 48.97 49.02 200 4.28% 20.36%
Endeavour Mining 25.94 0.46% 0.12 346609 25.89 25.50 26.42 400 25.89 26.04 200 -4.56% -12.42%
Endeavour Silver Co. 6.91 -0.86% -0.06 358902 6.95 6.79 7.01 200 6.91 6.95 300 -1.00% 7.47%
Enerplus 7.14 3.48% 0.24 2055008 7.00 6.95 7.24 7600 7.07 7.16 2000 5.47% 79.40%
ENGHOUSE SYSTEMS LTD 57.55 0.14% 0.08 95406 57.80 57.01 57.80 100 57.34 57.67 100 -1.25% -6.65%
Equinox Gold 9.99 0.81% 0.08 477003 10.05 9.83 10.05 200 9.97 10.02 200 -3.38% -24.15%
EQUITABLE GROUP INC. 143.72 5.76% 7.83 91264 144.01 141.10 148.00 100 143.30 144.22 100 10.10% 42.30%
ERO COPPER CORP. 27.79 13.57% 3.32 689704 25.73 25.21 27.94 2000 27.27 27.90 600 12.74% 36.09%
EXCHANGE INCOME CORP 38.58 0.18% 0.07 89461 38.71 38.28 39.01 100 38.51 38.69 600 -0.82% 5.29%
Fairfax Financial 576.26 2.21% 12.47 44768 564.51 562.03 581.00 100 575.00 578.00 100 2.37% 32.82%
Finning Internationa 33.42 3.79% 1.22 377018 32.26 32.12 33.50 100 33.10 33.50 800 4.57% 23.64%
First Capital Realty 17.49 -1.19% -0.21 405621 18.42 17.45 18.42 100 17.41 17.57 300 -0.46% 29.08%
First Majestic Silve 18.35 -1.56% -0.29 884461 18.72 18.20 18.72 500 18.29 18.41 500 -6.33% 7.44%
First Quantum Minera 30.64 5.33% 1.55 2113460 29.35 29.35 31.40 700 30.60 30.70 100 1.46% 34.09%
FIRSTSERVICE 200.60 1.82% 3.58 90232 197.03 196.17 200.71 100 198.73 201.18 100 -3.17% 15.14%
Fortis 54.50 -0.49% -0.27 1995910 54.80 54.44 54.85 7800 54.45 54.56 600 -0.04% 4.81%
Fortuna Silver Mines 7.60 0.40% 0.03 940888 7.63 7.42 7.66 500 7.57 7.62 800 0.53% -27.34%
Franco-Nevada Co. 176.89 1.11% 1.95 284134 175.61 174.41 177.11 300 175.99 177.11 200 1.19% 10.83%
GFL Environmental 40.12 0.98% 0.39 200006 40.09 39.78 40.58 600 39.92 41.00 500 -1.16% 8.11%
Gibson Energy 23.19 -0.94% -0.22 522281 23.71 23.13 23.86 100 23.18 23.31 200 4.55% 12.79%
Gildan Activewear 43.04 -0.25% -0.11 225560 43.47 42.86 43.57 700 42.99 43.28 200 -0.23% 20.93%
GOEASY LTD 151.99 3.20% 4.71 97747 147.12 146.65 157.44 100 151.56 152.50 100 4.19% 57.26%
GRANITE REAL ESTATE 79.37 -1.06% -0.85 131277 80.11 78.78 80.40 1000 79.35 79.66 100 -0.35% 1.89%
GREAT CANADIAN GAMIN 44.28 -0.27% -0.12 95660 44.41 44.24 44.44 500 44.22 44.42 5000 -0.11% 1.84%
Great-West Lifeco 35.89 -0.06% -0.02 1010119 35.90 35.73 36.00 1000 35.82 35.91 2000 0.64% 18.25%
H+R REAL EST.INV.UTS 15.20 -0.39% -0.06 426444 15.26 15.10 15.35 1300 15.15 15.20 100 2.43% 14.37%
Home Capital Group 34.23 2.82% 0.94 483826 33.38 33.08 34.36 200 34.00 34.36 300 4.71% 15.25%
HudBay Minerals 9.97 8.72% 0.80 2398840 9.26 9.18 10.00 500 9.95 9.97 100 6.29% 11.90%
Hydro One 29.57 -0.64% -0.19 445626 29.78 29.50 29.82 200 29.56 29.60 100 -0.14% 3.21%
IA Financial Corp 70.07 0.46% 0.32 138733 69.75 69.42 70.41 100 69.96 70.13 800 0.81% 26.98%
Iamgold Co. 3.85 3.49% 0.13 1742328 3.74 3.65 3.85 9200 3.84 3.85 200 -4.47% -17.56%
IGM Financial 44.99 0.54% 0.24 539163 44.80 44.71 45.34 100 44.86 45.10 200 5.07% 30.37%
Imperial Oil 37.44 2.55% 0.93 1701073 36.77 36.46 37.55 3600 37.40 37.45 200 12.64% 54.97%
Innergex Renewable E 20.40 0.44% 0.09 535260 20.50 20.17 20.54 100 20.35 20.45 500 -8.81% -25.47%
Intact Financial Co. 163.81 -0.05% -0.08 142873 164.38 163.39 164.68 100 163.42 164.34 100 0.55% 8.68%
Inter Pipeline 17.91 0.67% 0.12 2386412 17.85 17.80 17.96 200 17.87 17.95 1100 0.11% 50.88%
INTERFOR CORP. 35.23 2.09% 0.72 351363 34.89 34.50 35.43 1000 35.15 35.27 1300 5.01% 48.21%
Interrent Real Estat 15.54 -0.19% -0.03 226237 15.60 15.43 15.63 300 15.46 15.60 300 1.70% 13.51%
Intertape Polymer Gr 30.82 -0.68% -0.21 216486 31.17 30.43 31.39 200 30.78 30.85 600 5.08% 27.67%
Ivanhoe Mines 9.46 3.28% 0.30 2469709 9.23 9.16 9.46 4500 9.38 9.46 7600 5.70% 37.90%
JAMIESON WELLNESS IN 38.81 0.44% 0.17 100774 38.80 38.49 39.01 100 38.66 38.88 100 1.68% 7.42%
Keyera Co. 28.45 0.32% 0.09 509846 28.50 28.31 28.65 5000 28.42 28.53 200 4.02% 25.77%
KILLAM PROPERTIES CO 19.08 -1.14% -0.22 187784 19.40 18.95 19.40 2400 19.05 19.14 200 -0.57% 11.51%
Kinaxis 146.60 -5.19% -8.03 404273 154.48 145.00 155.10 600 146.25 147.41 100 -8.25% -18.71%
Kinross Gold Co. 8.94 0.11% 0.01 1782839 8.97 8.82 8.99 100 8.93 8.96 14200 0.00% -4.28%
Kirkland Lake Gold 47.11 0.28% 0.13 659688 47.17 46.50 47.46 100 47.01 47.16 500 0.68% -10.44%
Labrador Iron Ore Ro 43.72 2.75% 1.17 300754 42.85 42.60 43.83 2400 43.55 43.74 500 3.82% 34.07%
Laurentian Bank of C 42.73 0.07% 0.03 124203 42.70 42.50 42.95 700 42.70 42.87 100 -0.26% 36.96%
Lightspeed POS 79.18 -1.39% -1.12 495668 81.21 78.76 81.78 400 79.00 79.20 1400 -10.08% -11.87%
Linamar 71.52 0.53% 0.38 81800 71.20 71.10 72.25 100 71.28 71.61 100 -5.83% 6.08%
Lithium Americas 16.49 -0.72% -0.12 685752 16.81 16.19 16.81 200 16.42 16.59 1400 -10.82% 3.19%
Loblaw Companies 69.40 1.73% 1.18 374379 68.50 68.43 69.72 100 69.23 69.42 900 1.61% 10.49%
Lundin Mining Co. 15.21 -0.39% -0.06 4299769 15.19 15.02 15.45 3000 15.20 15.23 400 -3.73% 34.60%
Mag Silver 22.70 -0.92% -0.21 120829 23.04 22.36 23.04 200 22.58 22.75 100 1.02% -12.89%
Magna International 115.04 0.65% 0.74 668212 115.22 114.13 115.91 100 115.04 115.41 100 -5.72% 27.67%
Manulife Financial 27.19 1.49% 0.40 9856807 26.86 26.74 27.19 3200 27.17 27.20 18900 1.57% 20.04%
Maple Leaf Foods 27.38 -1.51% -0.42 1384753 28.24 26.33 28.60 100 27.38 27.47 200 -1.93% -2.98%
Martinrea Internatio 13.40 1.98% 0.26 235523 13.23 13.15 13.42 300 13.31 13.41 700 -5.77% -9.83%
MEG Energy 7.31 2.24% 0.16 2656910 7.28 7.19 7.50 500 7.27 7.32 500 6.10% 64.27%
Methanex Co. 47.93 0.95% 0.45 267145 47.85 47.15 48.36 100 47.88 48.11 900 -4.81% -18.05%
Metro 56.54 0.46% 0.26 301285 56.34 56.25 56.70 3800 56.45 56.60 400 0.57% -0.46%
MORNEAU SHEPELL 31.20 -0.45% -0.14 155591 31.34 31.12 31.37 100 31.06 31.30 100 0.48% 0.55%
Mullen Group 13.39 0.22% 0.03 224447 13.34 13.15 13.50 100 13.35 13.40 100 -0.74% 22.84%
National Bank of Can 89.86 0.44% 0.39 646680 89.52 89.35 89.94 1500 89.75 89.89 400 0.80% 25.43%
New Gold 2.09 0.48% 0.01 3515788 2.10 2.05 2.12 8200 2.09 2.10 27700 0.00% -25.36%
NexGen Energy 5.64 12.57% 0.63 3541598 5.21 5.20 5.68 400 5.63 5.65 1100 22.08% 60.68%
NFI Group 27.59 -0.83% -0.23 236071 27.86 27.42 28.11 200 27.53 27.80 400 -1.36% 14.53%
NORTH WEST CO. (VV,+ 35.17 -0.76% -0.27 108452 35.50 35.09 35.68 100 35.14 35.25 100 -1.92% 8.42%
Northland Power 40.36 -1.75% -0.72 1030939 41.49 40.12 41.49 300 40.28 40.40 700 -7.47% -11.63%
- - - - - - - - - - - 0.00% 0.00%
NORTHWEST HEALTHC. P 13.06 -0.68% -0.09 748690 13.16 12.95 13.16 1100 13.06 13.13 5000 -0.68% 3.65%
NovaGold Resources 11.33 0.53% 0.06 160065 11.30 11.05 11.33 100 11.33 11.35 800 -2.75% -8.04%
Nutrien 72.51 0.92% 0.66 2168729 72.00 71.10 73.23 300 72.40 72.71 100 4.50% 18.40%
OceanaGold Co. 2.12 0.95% 0.02 827924 2.11 2.02 2.12 2000 2.09 2.13 3000 -2.75% -13.82%
Onex Co. 83.50 -0.12% -0.10 75967 83.17 83.13 83.90 100 83.36 83.88 100 0.52% 14.29%
Open Text Co. 57.30 -1.65% -0.96 513673 58.44 57.25 58.44 100 57.15 57.84 100 -2.47% -0.93%
OrganiGram 3.21 2.23% 0.07 1516945 3.13 3.05 3.22 700 3.17 3.22 12400 -8.81% 89.94%
- - - - - - - - - - - 0.00% 0.00%
Osisko Mining 3.20 -1.54% -0.05 397000 3.28 3.19 3.28 10000 3.18 3.21 5000 -1.23% -13.51%
Pan American Silver 40.66 -0.27% -0.11 257239 41.08 40.11 41.21 100 40.54 40.75 100 0.07% -7.38%
Parex Resources 23.66 2.16% 0.50 409790 23.44 23.34 24.11 400 23.55 23.75 200 1.55% 35.05%
Parkland 40.40 2.85% 1.12 544216 39.64 39.52 40.58 100 40.22 40.50 600 1.79% 0.02%
Pembina Pipeline 39.10 1.48% 0.57 2415891 38.73 38.61 39.29 8000 39.03 39.18 5400 3.52% 29.90%
Power Corporation of 36.13 -0.82% -0.30 3580002 36.49 36.13 36.55 500 36.13 36.21 4400 0.92% 23.61%
PrairieSky Royalty 13.40 -0.89% -0.12 451929 13.56 13.39 13.87 300 13.33 13.69 300 0.60% 32.80%
PREMIUM BRANDS HLDGS 120.63 -0.90% -1.10 54494 121.72 119.43 122.09 200 120.45 120.96 100 1.37% 19.76%
Pretium Resources 13.73 0.37% 0.05 767795 13.84 12.71 13.84 300 13.69 13.80 20300 2.46% -5.89%
Primo Water 20.12 -0.40% -0.08 89899 20.29 19.91 20.65 200 19.90 20.44 1000 -2.61% 0.80%
Quebecor 33.99 0.44% 0.15 472462 33.94 33.75 34.07 100 33.90 34.06 1000 2.47% 3.75%
REAL MATTERS INC O.N 15.92 -0.31% -0.05 697617 16.03 15.77 16.28 200 15.83 15.98 200 -13.48% -17.13%
RESTAURANT BRANDS IN 84.69 -1.49% -1.28 345264 86.09 84.38 86.09 500 84.60 84.76 500 2.22% 8.81%
RICHELIEU HARDWARE 43.32 0.37% 0.16 63669 43.25 43.05 43.54 100 43.13 43.42 100 0.86% 31.11%
Riocan Real Estate I 20.88 -0.95% -0.20 1925442 21.10 20.75 21.20 2300 20.85 20.95 200 -0.10% 24.66%
Ritchie Brothers Auc 80.45 4.70% 3.61 158595 77.09 77.09 81.89 100 80.11 80.61 100 2.38% -9.08%
Rogers Communication 60.83 0.65% 0.39 698286 60.56 60.51 61.12 100 60.74 61.00 200 -0.02% 2.65%
Royal Bank of Canada 119.04 0.95% 1.12 4172849 118.00 117.73 119.09 900 118.94 119.05 1900 1.10% 13.82%
Russel Metals 30.54 6.26% 1.80 1177662 29.26 29.26 31.75 200 30.45 30.58 200 7.20% 34.36%
- - - - - - - - - - - 0.00% 0.00%
Sandstorm Gold 9.51 -0.83% -0.08 382345 9.57 9.38 9.63 400 9.45 9.56 400 -0.73% 4.28%
Saputo 39.38 0.56% 0.22 205868 39.17 39.16 39.52 100 39.38 39.50 5500 -0.28% 10.52%
Seabridge Gold 21.38 0.05% 0.01 25815 21.42 21.08 21.50 500 21.33 21.49 200 -2.37% -20.16%
Shaw Communications 35.57 -0.50% -0.18 1183485 35.74 35.54 35.80 6800 35.50 35.61 700 0.00% 59.22%
SHOPIFY A SUB.VTG 1376.05 -2.11% -29.61 152323 1411.05 1364.61 1418.29 100 1373.10 1382.00 100 -13.43% -4.26%
SIENNA SENIOR LIV. 14.73 -0.94% -0.14 201042 14.96 14.62 14.96 600 14.70 14.75 100 -0.14% 4.17%
Silvercorp Metals 6.95 -0.43% -0.03 507902 6.99 6.83 7.03 6900 6.94 6.98 1000 4.04% -18.33%
SilverCrest Metals 10.90 -0.64% -0.07 227794 11.09 10.67 11.09 3200 10.80 10.94 700 -2.24% -23.19%
SLEEP COUN.CANA.HLDG 34.56 -0.97% -0.34 252824 35.29 34.40 35.29 300 34.49 34.74 100 -0.55% 30.56%
SMARTCENTRES REIT V. 28.83 -0.62% -0.18 450904 29.17 28.63 29.23 1000 28.83 28.91 200 0.87% 24.91%
SNC-Lavalin Group 27.67 1.54% 0.42 204363 27.43 27.35 27.74 200 27.60 27.70 500 -2.09% 27.34%
SPIN MASTER 42.51 0.31% 0.13 75186 42.60 41.97 42.66 100 42.30 42.76 100 3.68% 46.54%
Sprott 55.50 -0.16% -0.09 48584 55.30 54.63 55.72 100 55.00 55.76 100 0.73% 50.16%
SSR Mining 19.71 -0.35% -0.07 480938 19.95 19.40 19.95 100 19.68 19.79 200 -2.14% -22.89%
Stantec 57.44 0.10% 0.06 232718 57.60 57.02 57.60 100 57.28 57.59 100 -0.85% 39.15%
Stella-Jones 52.94 1.07% 0.56 179324 52.68 52.56 53.42 300 52.86 52.98 500 1.85% 14.39%
SUMMIT INDUSTR.INC.R 15.74 0.06% 0.01 312122 15.74 15.66 15.80 300 15.66 15.79 300 -0.13% 15.31%
Sun Life Financial 67.13 0.99% 0.66 1472157 66.83 66.37 67.26 600 67.00 67.18 300 1.30% 18.60%
Suncor Energy 27.92 3.64% 0.98 13967945 27.30 27.13 28.05 200 27.92 27.93 500 5.12% 30.77%
SunOpta 14.50 0.14% 0.02 106951 14.49 14.40 14.73 300 14.42 14.56 200 -6.57% -2.49%
Superior Plus 15.42 0.78% 0.12 515058 15.32 15.26 15.49 200 15.40 15.48 300 2.53% 26.60%
TC Energy 61.60 0.90% 0.55 1828671 61.33 61.19 61.77 100 61.60 61.73 100 1.33% 19.03%
Teck Resources 29.56 7.10% 1.96 5137277 27.75 27.61 29.68 600 29.52 29.57 2300 7.30% 27.97%
Telus Corp 25.85 0.62% 0.16 2276269 25.75 25.67 25.98 18300 25.84 25.86 100 1.29% 2.54%
TFI International 106.87 -0.54% -0.58 185256 107.54 106.78 108.38 100 106.79 107.42 100 1.81% 63.09%
Thomson Reuters 117.65 -1.20% -1.43 591235 118.30 116.20 118.91 100 117.40 117.96 100 3.49% 12.93%
TMX Group 133.71 -1.20% -1.63 86294 135.49 133.33 135.49 1000 133.50 134.17 100 -1.81% 5.17%
Torex Gold Resources 15.76 -0.63% -0.10 163192 15.99 15.63 16.05 200 15.73 15.82 300 -1.01% -17.44%
Toromont Industries 105.67 7.34% 7.23 246913 101.38 100.52 106.64 100 105.08 105.93 100 6.90% 18.46%
Toronto-Dominion Ban 85.23 1.10% 0.93 4379532 84.30 84.17 85.24 500 85.12 85.25 8500 0.64% 18.51%
Tourmaline Oil 28.16 0.75% 0.21 1463885 28.42 28.09 28.75 200 28.11 28.29 1700 7.36% 64.10%
TransAlta 11.92 -0.17% -0.02 221855 11.99 11.90 11.99 4500 11.90 11.95 400 -3.01% 23.27%
TransAlta Renewables 18.99 -0.42% -0.08 452976 19.18 18.91 19.24 200 18.97 19.00 100 -3.99% -12.73%
Transcontinental A 23.35 -0.51% -0.12 85224 23.45 23.33 23.63 200 23.28 23.51 200 0.30% 13.85%
TRICON RESIDENTIAL I 13.36 0.83% 0.11 284541 13.27 13.18 13.40 300 13.22 13.40 1400 1.98% 16.89%
Trillium Therapeutic 12.24 8.32% 0.94 232199 11.40 11.26 12.45 500 12.12 12.40 1300 16.35% -34.65%
Turquoise Hill Resou 23.34 6.33% 1.39 241993 22.09 21.98 23.41 1500 23.03 23.39 800 5.04% 47.44%
Vermilion Energy 9.59 3.23% 0.30 1777959 9.40 9.31 9.84 1900 9.58 9.64 400 6.44% 68.84%
Village Farms Intern 13.10 0.92% 0.12 279384 13.10 12.83 13.21 1300 13.02 13.17 300 -10.15% 1.63%
Waste Connections 151.16 0.94% 1.41 296824 149.88 149.27 151.46 100 150.85 151.48 100 4.78% 15.81%
Wesdome Gold Mines 9.00 -0.99% -0.09 417202 9.02 8.90 9.08 800 8.97 9.00 500 -6.83% -15.25%
West Fraser Timber 103.70 2.07% 2.10 957781 102.84 101.69 103.97 200 103.65 103.80 100 6.62% 26.80%
Weston, George 109.61 1.02% 1.11 74417 108.65 108.62 109.80 100 109.21 109.70 100 0.38% 15.28%
Westport Fuel System 7.91 -1.49% -0.12 339499 8.05 7.81 8.12 100 7.89 7.94 200 -9.81% 16.84%
WESTSHORE TERMINALS 19.97 0.40% 0.08 46023 20.24 19.87 20.24 200 19.91 20.00 100 -3.06% 28.09%
Wheaton Precious Met 52.01 0.00% 0.00 492527 52.25 51.51 52.36 100 51.81 52.10 300 -0.27% -2.16%
Whitecap Resources 5.65 1.62% 0.09 4427617 5.64 5.59 5.77 1000 5.62 5.68 12700 3.67% 16.26%
Winpak 42.02 0.02% 0.01 91371 42.00 41.79 42.34 100 41.83 42.14 100 -3.62% -1.87%
WSP Global 128.01 0.86% 1.09 83988 127.65 126.49 128.32 100 127.60 128.64 100 -0.80% 6.15%
Yamana Gold 5.86 0.51% 0.03 2159012 5.81 5.78 5.89 3600 5.84 5.88 500 -0.51% -19.39%