18.10.2021 00:00:27
S+P/TSX COMPOSITE
20928.10
CAD
108.1600
0.52%
15.10.2021 23:08
 
Chart
Kursdaten
Kurs 20928.10 Eröffnung 20888.56
Diff. absolut 108.16 Tages-Hoch 20969.36
Diff. % 0.52 % Tages-Tief 20855.46
Volumen 213140864 Umsatz 4450629069684
Schlusskurs vom 14.10.2021 20819.94 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 15.10.2021 / 23:08
Währung CAD Aktualisierungsstand 18.10.2021 / 00:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.05% 20969.4 17297.8
1 Woche 2.51% 20969.4 20375.8
1 Monat 1.13% 20969.4 19954.8
3 Monate 3.69% 20969.4 19605.9
6 Monate 8.31% 20969.4 18967.1
1 Jahr 26.83% 20969.4 15418.5
3 Jahre 35.81% 20969.4 11172.7
20.47
26.51
1.76
1.13
20.05
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.47,"chartHeight":24.12350451668,"year":2019,"ID_NOTATION":"9246240"},"2020":{"performance":1.76,"chartHeight":11.33494341631,"year":2020,"ID_NOTATION":"9246240"},"2021":{"performance":20.05,"chartHeight":24.015451952731,"year":2021,"ID_NOTATION":"9246240"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 00:00:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aecon Group 20.05 0.35% 0.07 183739 20.07 19.89 20.19 900 20.03 20.10 100 3.40% 22.56%
Air Canada 23.07 0.57% 0.13 2632351 23.15 23.05 23.45 400 23.07 23.15 14000 -0.09% 1.32%
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 10.00 -0.79% -0.08 607483 9.84 9.75 10.13 1400 9.99 10.00 1400 8.23% -10.07%
Algonquin Power & Ut 18.61 -0.59% -0.11 3495686 18.75 18.61 18.80 100 18.61 18.65 1100 2.82% -11.17%
Alimentation Couche- 47.67 -0.38% -0.18 1109823 47.93 47.33 48.09 1000 47.60 47.74 8000 -0.02% 9.89%
ALLIED PROP.REAL EST 41.30 -0.17% -0.07 160099 41.54 41.00 41.54 600 41.20 41.42 100 1.52% 9.17%
AltaGas 26.05 -0.08% -0.02 396629 26.01 25.95 26.18 100 26.03 26.07 1000 4.16% 39.16%
Altus Group 64.05 -0.03% -0.02 49901 63.98 63.93 64.28 100 64.00 64.24 100 2.46% 30.34%
ARC Resources 11.81 -2.32% -0.28 3226044 12.20 11.80 12.21 100 11.81 11.85 2500 -4.99% 96.83%
ARITZIA INC.SUB.VTG. 48.23 1.54% 0.73 531469 47.90 47.10 48.45 100 47.95 48.35 2100 14.42% 87.01%
ARTIS REAL EST.INV.T 11.68 -1.02% -0.12 234902 11.80 11.68 11.83 4300 11.68 11.79 400 0.09% 9.57%
ATCO I 40.72 -1.57% -0.65 316007 41.26 40.66 41.50 500 40.61 41.00 100 -1.40% 11.59%
ATS Automation Tooli 42.30 0.09% 0.04 118779 42.40 42.19 42.77 500 42.20 42.62 100 0.71% 89.26%
Aurora Cannabis 8.70 -3.23% -0.29 779621 9.00 8.68 9.01 700 8.68 8.72 400 -3.23% -17.92%
B2Gold Co. 4.88 -0.81% -0.04 4313027 4.82 4.75 4.96 1000 4.88 4.89 8200 7.49% -31.56%
BADGER INFRA.SOLU. L 35.97 -1.05% -0.38 63536 36.40 35.85 36.57 100 35.57 37.01 1000 -1.02% -5.42%
Ballard Power System 19.50 0.31% 0.06 2851179 19.51 19.11 20.24 1500 19.45 19.60 1200 14.64% -34.52%
Bank of Montreal 132.68 1.51% 1.98 2268114 131.33 131.25 132.88 500 132.60 132.75 1300 1.51% 37.09%
Bank of Nova Scotia 79.69 0.78% 0.62 2950911 79.45 79.36 79.85 300 79.68 79.69 900 1.68% 15.83%
Barrick Gold Co. 23.66 -2.35% -0.57 4568094 23.56 23.25 23.81 2500 23.65 23.67 500 2.47% -18.41%
Bausch Health Compan 35.31 0.34% 0.12 256976 35.49 35.26 35.68 300 35.26 35.67 200 1.64% 33.70%
BCE 63.59 -0.33% -0.21 2565685 63.79 63.55 64.08 100 63.59 63.81 500 0.63% 16.83%
Birchcliff Energy 6.90 0.00% 0.00 1655558 6.98 6.78 7.07 1000 6.89 6.90 100 2.99% 289.83%
BlackBerry 12.83 0.94% 0.12 3352115 12.76 12.51 13.10 4400 12.80 12.84 200 9.66% 52.01%
BOARDWALK REAL EST. 50.63 0.16% 0.08 98146 50.50 49.89 50.86 100 50.47 50.85 100 2.68% 50.06%
Bombardier 2.05 0.00% 0.00 4704990 2.06 2.02 2.07 304800 2.04 2.05 89000 0.99% 327.08%
Boralex A 37.61 -1.67% -0.64 1110160 38.26 37.45 38.54 700 37.48 37.82 6000 6.63% -20.39%
BOYD GROUP SERVICES 258.90 1.09% 2.78 57743 254.16 254.16 259.32 100 257.43 259.99 100 3.71% 17.92%
Brookfield Asset Mgm 72.70 1.10% 0.79 1187675 72.49 72.28 72.86 100 72.55 72.80 100 3.49% 38.16%
BROOKFIELD BUSIN. PA 59.44 1.47% 0.86 13738 58.92 58.40 59.47 100 59.10 59.50 1000 1.75% 23.09%
Brookfield Infrastr. 71.12 0.68% 0.48 182039 70.92 70.92 71.39 200 71.12 71.15 1000 1.28% 12.92%
Brookfield Renewable 47.09 -0.34% -0.16 140578 47.30 46.63 47.52 100 47.08 47.17 1200 4.27% -14.30%
BRP Inc. 116.13 -0.48% -0.56 126958 117.42 114.60 117.84 100 115.90 116.25 100 2.27% 38.10%
CAE 38.79 1.84% 0.70 465773 38.34 38.09 38.97 1000 38.70 38.87 6000 2.67% 9.98%
Cameco 30.94 -1.12% -0.35 1166008 31.60 30.56 31.66 200 30.94 31.21 2000 16.36% 81.47%
Canaccord Genuity 13.78 6.41% 0.83 347971 12.95 12.95 13.88 700 13.75 13.87 200 5.11% 23.48%
Canada Goose Hldgs 46.95 -0.91% -0.43 261119 47.88 46.66 47.88 200 46.88 46.97 500 1.03% 24.08%
Canadian Imperial Bk 147.57 1.13% 1.65 1761259 146.55 146.50 147.87 1100 147.50 147.66 1500 1.01% 35.73%
Canadian National Ra 151.67 0.78% 1.18 975240 151.22 150.30 152.04 100 151.67 152.04 300 4.00% 8.38%
Canadian Natural Res 52.43 1.88% 0.97 4485215 51.98 51.97 52.83 1000 52.35 52.46 1900 5.66% 71.40%
Canadian Pacific Rai 90.20 1.83% 1.62 1257001 89.20 88.80 90.26 2000 90.15 90.20 100 4.59% 2.14%
Canadian Tire 183.92 1.65% 2.99 127835 182.49 181.85 184.97 100 183.60 184.45 100 0.70% 9.91%
Canadian Utilities 34.91 -0.54% -0.19 476546 35.10 34.87 35.22 800 34.88 35.00 200 0.32% 12.29%
Canadian Western Ban 39.36 0.92% 0.36 161652 39.12 38.92 39.51 100 39.29 39.39 100 1.50% 37.53%
CANFOR CORP. 29.47 -1.27% -0.38 273764 29.99 29.33 30.04 200 29.33 29.54 100 6.70% 28.24%
Canopy Growth 16.52 -2.65% -0.45 1591941 17.12 16.40 17.12 100 16.49 16.52 1000 0.36% -47.25%
Capital Power 43.15 -0.46% -0.20 133371 43.40 43.13 43.44 100 43.15 43.27 100 2.64% 23.36%
Capstone Mining Co. 5.60 0.36% 0.02 1575947 5.75 5.55 5.77 9000 5.59 5.60 200 8.53% 135.29%
Cargojet 194.02 0.70% 1.34 55056 192.77 192.51 196.22 100 193.80 194.25 100 -0.72% -9.69%
Cascades 15.62 -0.51% -0.08 155000 15.94 15.58 15.94 2800 15.58 15.64 7100 -1.14% 7.35%
CCL Industries 67.70 1.12% 0.75 150698 67.12 66.93 67.84 100 67.51 67.89 100 3.19% 17.15%
CDN APARTMENT PROP. 59.56 -1.29% -0.78 506071 60.51 59.38 60.60 100 59.39 59.75 100 1.64% 19.14%
Celestica 11.54 -0.77% -0.09 120275 11.81 11.54 11.92 500 11.51 11.71 400 -0.69% 12.37%
Cenovus Energy 14.43 -0.82% -0.12 5210635 14.80 14.41 14.90 1000 14.43 14.52 100 2.63% 86.19%
Centerra Gold 9.53 -1.45% -0.14 255224 9.47 9.38 9.65 1000 9.48 9.57 600 2.47% -35.35%
CGI Inc. A 111.96 0.40% 0.45 191843 111.99 111.53 112.31 100 111.90 112.14 100 2.41% 10.86%
CHARTWELL RETIREM.RE 11.89 0.85% 0.10 439629 11.83 11.76 11.90 200 11.86 11.90 5900 2.94% 6.26%
CHOICE PROPERTIES RE 14.97 0.74% 0.11 541482 14.86 14.79 14.99 1000 14.92 15.00 13000 1.77% 15.07%
CI Financial Co. 26.75 0.94% 0.25 399888 26.55 26.55 26.91 200 26.66 26.78 100 3.96% 69.52%
Cogeco Cable 107.90 -0.08% -0.09 124809 108.38 107.61 108.38 300 107.67 107.90 5100 -3.12% 10.26%
Colliers Internation 173.49 0.64% 1.11 36633 174.56 171.00 174.62 900 173.25 175.00 100 4.43% 53.15%
COMINAR REAL EST.INV 10.10 -1.08% -0.11 220885 10.22 10.10 10.22 500 10.06 10.12 3200 0.50% 24.54%
Constellation Softwa 2165.17 -0.32% -7.05 18121 2150.61 2148.55 2170.82 100 2165.00 2170.01 100 3.87% 30.99%
Converge Technology 9.88 0.61% 0.06 882183 10.00 9.81 10.20 100 9.86 9.90 1000 7.16% 98.79%
Crescent Point Energ 6.28 -0.95% -0.06 4050522 6.44 6.24 6.47 2000 6.27 6.29 400 -2.03% 111.45%
CROMBIE REIT TR.UTS 18.30 0.77% 0.14 96923 18.18 18.10 18.32 200 18.21 18.31 700 2.75% 27.53%
CRONOS GRP INC. 6.77 -1.60% -0.11 133438 6.89 6.74 6.89 10500 6.73 6.81 500 -0.59% -23.42%
CT REIT 17.54 -0.11% -0.02 109200 17.61 17.48 17.61 100 17.49 17.60 1300 1.92% 11.93%
Denison Mines Co. 2.03 -1.93% -0.04 2770366 2.06 1.98 2.12 25500 2.03 2.04 4500 19.41% 141.67%
Descartes Systems 103.12 -1.24% -1.29 131972 104.52 102.74 104.57 100 102.80 103.43 100 2.40% 38.51%
DOCEBO INC. 95.37 -0.89% -0.86 49246 97.01 95.18 98.17 1800 95.00 97.60 100 5.91% 15.25%
Dollarama 57.11 0.81% 0.46 241936 56.82 56.37 57.25 200 57.00 57.20 300 2.42% 10.08%
DREAM INDUSTR.R.E.I. 16.54 0.36% 0.06 1302082 16.49 16.47 16.55 3800 16.54 16.55 24200 0.12% 25.78%
DREAM OFFICE R.E.I. 23.89 -1.08% -0.26 311931 24.15 23.85 24.15 8100 23.88 23.99 200 0.59% 20.66%
Dundee Precious Meta 8.14 0.62% 0.05 264753 7.99 7.97 8.27 600 8.10 8.16 400 -0.12% -11.04%
DYE + DURHAM LTD 37.79 5.00% 1.80 561155 36.10 36.10 38.34 100 37.71 38.00 1000 -4.04% -25.20%
ECN CAPITAL CORP. 10.77 -1.10% -0.12 393245 10.90 10.73 10.95 800 10.73 10.89 400 -0.74% 66.46%
Eldorado Gold 11.93 0.85% 0.10 344978 11.59 11.43 11.96 400 11.91 11.93 200 13.30% -29.28%
ELEMENT FLEET MGMT C 13.57 -0.15% -0.02 660838 13.65 13.47 13.71 300 13.49 13.67 300 3.83% 1.42%
Emera 58.67 -0.09% -0.05 548202 58.81 58.52 58.95 600 58.64 58.80 100 1.24% 8.45%
Empire Co. 38.09 -0.29% -0.11 216865 38.20 38.00 38.24 2200 38.07 38.16 100 0.24% 9.49%
Enbridge 52.72 0.08% 0.04 6053623 52.87 52.65 52.92 1000 52.72 52.73 2000 2.19% 29.50%
Endeavour Silver Co. 5.77 -2.04% -0.12 264214 5.77 5.63 5.93 4000 5.76 5.83 300 8.87% -10.26%
Enerplus 11.50 0.17% 0.02 1574328 11.65 11.49 11.94 1100 11.48 11.55 400 3.14% 188.94%
ENGHOUSE SYSTEMS LTD 56.15 0.41% 0.23 36954 55.92 55.53 56.28 100 56.01 56.30 200 2.07% -8.92%
Equinox Gold 9.77 -0.61% -0.06 479067 9.63 9.46 9.83 400 9.66 9.78 100 6.43% -25.82%
EQUITABLE GROUP INC. 157.61 1.10% 1.72 14136 154.40 154.40 158.51 100 156.89 158.32 100 4.06% 56.05%
ERO COPPER CORP. 25.72 5.84% 1.42 232987 24.70 24.70 25.83 100 25.63 25.76 1000 11.68% 25.95%
EXCHANGE INCOME CORP 44.67 -0.29% -0.13 86805 45.02 44.58 45.02 800 44.60 44.76 4000 0.16% 21.92%
Fairfax Financial 515.74 -0.45% -2.31 32354 519.39 512.50 521.34 100 514.00 516.00 100 -1.86% 18.88%
Finning Internationa 34.25 2.70% 0.90 1286897 33.61 33.19 34.37 300 34.23 34.39 100 4.77% 26.71%
First Capital REIT 18.13 -1.04% -0.19 308958 18.30 18.05 18.36 9800 18.11 18.19 200 0.33% 33.80%
First Majestic Silve 15.20 -2.38% -0.37 514582 15.31 15.08 15.51 1800 15.15 15.20 900 7.57% -11.01%
First Quantum Minera 29.90 8.02% 2.22 3020204 28.46 28.37 30.28 1000 29.85 29.92 1500 17.25% 30.85%
FIRSTSERVICE 240.83 1.73% 4.09 42967 236.84 235.00 241.38 100 239.74 242.18 100 5.22% 38.23%
Fortis 56.44 -0.56% -0.32 790562 56.75 56.43 56.82 200 56.43 56.52 1200 1.22% 8.54%
Fortuna Silver Mines 5.68 -0.87% -0.05 698057 5.60 5.54 5.78 1200 5.68 5.69 1900 9.86% -45.70%
Franco-Nevada Co. 173.61 1.11% 1.91 464935 169.79 169.76 174.59 1000 173.39 174.68 100 2.70% 8.78%
GFL Environmental 48.45 -0.38% -0.19 188370 48.75 48.11 48.84 200 48.21 48.65 1500 -0.51% 30.56%
Gibson Energy 23.53 -0.34% -0.08 283211 23.64 23.46 23.83 200 23.36 23.63 100 2.30% 14.45%
Gildan Activewear 45.29 0.13% 0.06 174585 45.52 45.18 45.71 200 45.16 45.40 200 0.71% 27.25%
goeasy 186.22 0.36% 0.66 51868 187.00 186.08 190.30 100 186.17 186.80 100 -2.19% 92.67%
GRANITE REAL ESTATE 95.28 0.14% 0.13 72476 95.37 94.71 95.50 100 95.04 95.50 100 3.66% 22.31%
GREAT CANADIAN GAMIN 44.98 - - - - - - 22000 44.97 45.00 63500 0.04% 3.45%
Great-West Lifeco 38.07 -1.40% -0.54 1232112 38.64 38.01 38.64 6600 38.00 38.20 200 -2.03% 25.44%
H+R REAL EST.INV.UTS 16.38 -0.30% -0.05 653897 16.55 16.37 16.59 10600 16.36 16.45 300 1.30% 23.25%
Home Capital Group 39.23 0.56% 0.22 50008 39.20 38.79 39.47 100 39.05 39.37 100 1.29% 32.09%
HudBay Minerals 9.26 3.46% 0.31 1855543 9.12 9.07 9.37 500 9.25 9.27 13400 13.20% 3.93%
Hydro One 30.40 -0.43% -0.13 550489 30.55 30.37 30.55 200 30.37 30.44 3000 1.10% 6.11%
IA Financial Corp 73.10 -0.67% -0.49 88134 73.54 72.84 74.19 300 72.91 73.29 100 0.69% 32.48%
Iamgold Co. 3.39 0.89% 0.03 1245044 3.28 3.24 3.41 100 3.38 3.39 1700 10.78% -27.41%
IGM Financial 46.54 0.85% 0.39 4208915 46.35 46.06 46.65 100 46.34 46.68 1000 2.87% 34.86%
Imperial Oil 42.82 1.16% 0.49 1226412 42.63 42.63 43.32 200 42.72 42.93 200 0.61% 77.24%
Innergex Renewable E 21.05 -1.13% -0.24 1972676 21.30 20.94 21.40 1000 21.02 21.20 100 10.32% -23.09%
Intact Financial Co. 167.63 0.64% 1.07 206030 167.05 166.16 168.00 100 167.16 167.95 100 0.92% 11.22%
INTERFOR CORP. 33.46 0.72% 0.24 236083 33.40 33.31 34.24 1500 33.40 33.48 100 7.07% 40.77%
Interrent Real Estat 17.24 -0.98% -0.17 396453 17.42 17.20 17.42 300 17.16 17.29 300 2.19% 25.93%
Intertape Polymer Gr 28.29 -1.05% -0.30 49635 28.56 28.20 28.63 700 28.17 28.37 100 -0.04% 17.19%
Ivanhoe Mines 9.88 4.66% 0.44 1493375 9.61 9.56 9.95 3000 9.85 9.88 5000 13.82% 44.02%
JAMIESON WELLNESS IN 37.98 0.24% 0.09 67178 37.96 37.77 38.90 100 37.75 38.15 100 0.64% 5.12%
K92 Mining 6.90 -1.00% -0.07 882935 6.81 6.73 6.99 500 6.87 6.90 100 8.15% -9.33%
Keyera Co. 32.75 -0.61% -0.20 435046 33.06 32.72 33.14 400 32.72 32.93 100 3.57% 44.78%
KILLAM PROPERTIES CO 22.18 -0.63% -0.14 261210 22.35 22.11 22.35 100 22.14 22.25 200 2.45% 29.63%
Kinaxis 189.22 -0.66% -1.25 20207 189.04 187.80 191.40 200 188.64 189.76 100 1.21% 4.92%
Kinross Gold Co. 7.57 -0.66% -0.05 2621727 7.42 7.37 7.62 1800 7.56 7.58 2500 6.92% -18.95%
Kirkland Lake Gold 56.91 -0.78% -0.45 581534 56.07 55.70 57.31 100 56.76 56.95 200 5.25% 8.19%
Labrador Iron Ore Ro 36.21 -1.01% -0.37 497752 36.39 35.18 36.39 2200 36.19 36.33 100 2.67% 11.04%
Laurentian Bank of C 40.83 0.74% 0.30 107903 40.65 40.55 40.93 600 40.81 40.90 2100 -0.41% 30.87%
LIFEWORKS INC. 31.70 -0.56% -0.18 59830 31.88 31.69 32.11 1900 31.04 32.02 200 -0.72% 2.16%
Lightspeed Commerce 122.15 1.05% 1.27 762063 122.95 119.73 125.29 400 122.11 122.15 100 12.96% 35.96%
Linamar 70.96 2.53% 1.75 202111 69.86 69.21 71.21 900 70.60 71.09 100 4.74% 5.25%
Lithium Americas 31.46 3.55% 1.08 1023067 30.65 30.28 32.00 100 31.44 31.55 300 22.56% 96.87%
Loblaw Companies 92.16 0.95% 0.87 308932 91.07 90.80 92.18 100 91.69 92.20 200 2.45% 46.73%
Lundin Mining Co. 10.78 4.86% 0.50 3234789 10.60 10.50 10.93 1000 10.76 10.84 3700 15.17% -4.60%
Mag Silver 21.81 -1.13% -0.25 149815 21.65 21.29 22.17 200 21.69 21.88 200 7.60% -16.31%
Magna International 106.58 1.42% 1.49 576626 106.30 106.23 107.86 1000 106.50 106.75 200 3.02% 18.28%
Manulife Financial 25.01 0.64% 0.16 2140128 25.05 24.96 25.17 400 24.98 25.05 200 1.46% 10.42%
Maple Leaf Foods 27.40 0.74% 0.20 390524 27.24 27.12 27.43 400 27.40 27.41 100 2.20% -2.91%
Martinrea Internatio 12.05 -0.41% -0.05 181144 12.15 12.03 12.17 1900 12.05 12.12 1400 1.95% -18.91%
MEG Energy 10.98 2.14% 0.23 1724639 10.98 10.75 11.20 200 10.94 11.00 5000 6.09% 146.74%
Methanex Co. 60.26 -2.48% -1.53 235494 62.29 60.14 62.42 200 60.20 60.70 100 -3.44% 3.03%
Metro 61.97 0.47% 0.29 267167 61.64 61.46 62.00 100 61.83 62.00 100 0.83% 9.10%
MTY Food Group 64.34 0.59% 0.38 77519 64.55 63.48 64.64 100 64.07 64.48 100 -1.36% 11.03%
Mullen Group 14.26 0.78% 0.11 280249 14.28 14.07 14.28 3000 14.23 14.30 200 7.06% 30.83%
National Bank of Can 101.85 0.96% 0.97 940605 101.17 100.85 102.26 500 101.82 101.99 200 1.40% 42.17%
New Gold 1.69 -3.43% -0.06 1289329 1.70 1.68 1.75 1000 1.68 1.70 1200 11.92% -39.64%
NexGen Energy 7.44 -2.36% -0.18 2260019 7.65 7.14 7.66 1000 7.40 7.45 1800 23.79% 111.97%
NFI Group 23.64 0.30% 0.07 167466 23.70 23.61 23.79 300 23.60 23.71 200 0.85% -1.87%
NORTH WEST CO. (VV,+ 33.81 0.51% 0.17 92889 33.47 33.47 33.88 200 33.75 33.91 100 0.45% 4.22%
Northland Power 40.73 -0.97% -0.40 2097820 41.16 40.66 41.19 500 40.73 40.89 100 6.51% -10.82%
- - - - - - - - - - - 0.00% 0.00%
NORTHWEST HEALTHC. P 13.37 0.38% 0.05 414732 13.32 13.21 13.37 100 13.26 13.38 3400 2.06% 6.11%
NovaGold Resources 9.45 -1.15% -0.11 130550 9.55 9.35 9.67 100 9.45 9.50 200 3.85% -23.30%
Nutrien 88.24 -0.46% -0.41 839278 89.22 87.50 89.39 100 88.01 88.41 100 0.82% 44.09%
NUVEI CORP. SUBVTGSH 155.72 -0.21% -0.32 156855 156.04 155.18 159.25 100 155.36 156.70 100 -5.52% 100.18%
OceanaGold Co. 2.31 -2.12% -0.05 1261416 2.30 2.28 2.35 1200 2.30 2.34 3500 6.45% -6.10%
Onex Co. 90.74 0.40% 0.36 142902 90.59 90.00 91.00 100 90.29 90.95 100 1.04% 24.20%
Open Text Co. 61.91 -0.39% -0.24 637309 62.40 61.79 62.40 100 61.80 61.95 100 0.95% 7.04%
OrganiGram 2.78 -2.46% -0.07 1379438 2.87 2.75 2.87 9200 2.78 2.79 46800 -1.07% 64.50%
- - - - - - - - - - - 0.00% 0.00%
Osisko Mining 2.63 -1.87% -0.05 597522 2.64 2.60 2.68 7800 2.62 2.63 10000 2.73% -28.92%
Pan American Silver 31.17 -1.52% -0.48 380283 31.07 30.63 31.71 600 31.01 31.18 1500 4.18% -29.00%
Parex Resources 25.58 -0.12% -0.03 377977 25.65 25.47 25.90 700 25.51 25.68 200 1.59% 46.00%
Parkland 37.70 0.08% 0.03 368560 37.90 37.69 38.19 500 37.68 37.83 100 2.09% -6.66%
Pembina Pipeline 42.59 0.45% 0.19 2281784 42.61 42.52 42.96 400 42.55 42.67 500 3.73% 41.50%
Power Corporation of 42.53 0.14% 0.06 1067700 42.64 42.42 42.83 700 42.50 42.64 200 -0.07% 45.50%
PrairieSky Royalty 15.44 0.72% 0.11 412317 15.46 15.31 15.58 300 15.34 15.49 300 1.98% 53.02%
PREMIUM BRANDS HLDGS 131.44 -1.71% -2.29 73271 134.50 130.49 134.50 100 131.00 131.83 100 -1.87% 30.49%
Pretium Resources 13.62 -0.66% -0.09 374625 13.40 13.30 13.75 300 13.57 13.68 300 5.42% -6.65%
Primo Water 19.74 -0.55% -0.11 102660 20.03 19.69 20.11 3000 19.29 21.00 200 -2.42% -1.10%
Quebecor 30.70 0.82% 0.25 413335 30.40 30.39 30.83 3000 30.70 30.78 100 0.62% -6.29%
REAL MATTERS INC O.N 10.17 -1.55% -0.16 335114 10.36 10.16 10.52 100 10.16 10.17 2600 9.00% -47.06%
RESTAURANT BRANDS IN 75.98 -0.51% -0.39 394649 76.70 75.91 76.79 2000 75.95 76.18 100 -2.08% -2.38%
RICHELIEU HARDWARE 43.39 -0.50% -0.22 60316 43.73 43.08 43.75 100 43.31 43.61 100 1.26% 31.33%
Riocan Real Estate I 22.53 0.22% 0.05 1082889 22.50 22.48 22.77 5000 22.50 22.60 200 1.49% 34.51%
Ritchie Brothers Auc 82.56 0.90% 0.74 77415 82.00 81.79 83.04 100 82.06 82.74 100 3.91% -6.69%
Rogers Communication 60.68 1.07% 0.64 1577970 60.07 59.90 61.29 100 60.62 60.91 100 2.71% 2.40%
Royal Bank of Canada 130.66 0.61% 0.79 2225440 130.16 130.10 130.82 2100 130.53 130.75 1600 1.75% 24.93%
Russel Metals 33.00 0.89% 0.29 89453 32.88 32.69 33.15 400 32.96 33.09 100 3.09% 45.18%
- - - - - - - - - - - 0.00% 0.00%
Sandstorm Gold 8.14 -1.09% -0.09 348809 8.04 8.00 8.27 400 8.10 8.22 400 7.53% -10.75%
Saputo 30.99 -0.61% -0.19 737805 31.23 30.73 31.29 3000 30.99 31.00 1000 -0.93% -13.02%
Seabridge Gold 21.92 -0.36% -0.08 33356 21.55 21.47 22.23 200 21.77 21.98 200 7.08% -18.15%
Shaw Communications 36.33 -0.38% -0.14 831121 36.50 36.30 36.62 1700 36.30 36.41 200 -1.89% 62.62%
SHOPIFY A SUB.VTG 1763.37 1.25% 21.74 70499 1754.80 1730.00 1769.81 100 1762.00 1769.33 100 2.68% 22.68%
SIENNA SENIOR LIV. 14.51 0.69% 0.10 307905 14.47 14.27 14.62 1000 14.45 14.52 100 4.09% 2.62%
Silvercorp Metals 5.05 -2.51% -0.13 476658 5.08 5.02 5.20 12900 5.04 5.06 400 4.34% -40.66%
SilverCrest Metals 9.32 -1.27% -0.12 395663 9.28 9.05 9.41 100 9.25 9.32 2000 6.88% -34.32%
SLEEP COUN.CANA.HLDG 33.22 -0.60% -0.20 26679 33.71 33.15 33.71 100 33.11 33.37 100 -0.51% 25.50%
SMARTCENTRES REIT V. 30.83 0.06% 0.02 369352 30.86 30.60 30.90 1000 30.75 30.84 1000 1.88% 33.58%
SNC-Lavalin Group 33.31 0.18% 0.06 249861 33.51 33.29 33.70 700 33.28 33.42 1400 2.21% 53.29%
Spin Master 42.57 -1.78% -0.77 51519 43.53 42.20 43.53 500 42.45 42.70 100 2.58% 46.74%
Sprott 47.17 0.28% 0.13 70252 47.16 46.78 47.79 100 46.91 47.36 100 4.89% 27.62%
SSR Mining 19.76 -1.45% -0.29 387505 19.69 19.42 20.03 100 19.74 19.84 200 4.55% -22.69%
Stantec 60.99 -0.78% -0.48 419632 61.47 60.82 61.55 2000 60.83 61.11 100 0.40% 47.75%
Stelco Holdings 42.82 0.94% 0.40 347878 43.39 42.29 43.40 100 42.66 42.94 100 8.08% 88.39%
Stella-Jones 42.00 0.72% 0.30 183128 41.74 41.60 42.09 100 41.86 42.04 200 2.19% -9.25%
SUMMIT INDUSTR.INC.R 22.37 0.00% 0.00 237854 22.44 22.20 22.45 500 22.32 22.40 400 2.33% 63.88%
Sun Life Financial 69.16 0.55% 0.38 2099639 69.12 68.60 69.27 600 69.00 69.21 200 0.96% 22.19%
Suncor Energy 29.11 0.03% 0.01 6447475 29.40 29.10 29.63 15000 29.09 29.18 5000 1.04% 36.35%
SunOpta 10.10 -3.26% -0.34 125755 10.52 10.01 10.55 300 10.05 10.25 300 -5.70% -32.08%
Superior Plus 13.87 -0.29% -0.04 240676 13.94 13.82 13.96 100 13.87 13.90 5000 1.76% 13.88%
TC Energy 66.39 2.14% 1.39 6707021 65.26 65.26 66.46 100 66.18 66.47 100 6.87% 28.29%
Teck Resources 36.17 3.08% 1.08 2205527 36.00 35.76 36.50 11800 36.15 36.27 200 8.68% 56.58%
Telus Corp 27.96 0.22% 0.06 1475170 27.91 27.91 28.11 700 27.96 28.05 1100 1.27% 10.91%
TELUS International 44.75 0.29% 0.13 52862 44.83 44.34 45.22 1100 44.72 45.20 200 1.45% 0.00%
TFI International 136.43 1.15% 1.55 285822 135.55 133.12 136.73 100 136.30 136.77 100 5.56% 108.19%
Thomson Reuters 144.13 -0.48% -0.70 270747 144.98 144.04 145.13 100 143.87 144.53 100 1.54% 38.35%
TILRAY INC. CL.2 DL- 12.68 -1.55% -0.20 872001 13.02 12.63 13.03 2900 12.65 12.70 500 -2.91% 0.00%
TMX Group 133.53 -0.45% -0.61 115252 134.14 131.86 134.46 900 133.52 133.92 100 0.06% 5.03%
Torex Gold Resources 14.31 1.13% 0.16 489367 13.80 13.76 14.49 300 14.25 14.31 1500 6.08% -25.04%
Toromont Industries 109.99 0.01% 0.01 78568 110.10 109.62 110.63 100 109.73 110.32 100 2.44% 23.31%
Toronto-Dominion Ban 87.01 1.75% 1.50 6622569 86.08 86.00 87.08 1000 86.98 87.02 400 0.83% 20.98%
Tourmaline Oil 44.16 -1.16% -0.52 1753080 45.04 44.07 45.06 500 44.16 44.28 1000 -1.27% 157.34%
TransAlta 13.92 -0.43% -0.06 354912 13.99 13.85 14.03 600 13.87 13.97 300 1.24% 43.95%
TransAlta Renewables 19.78 2.38% 0.46 3971850 19.45 19.35 19.78 3200 19.78 19.79 500 4.77% -9.10%
Transcontinental A 19.74 0.20% 0.04 124438 19.86 19.68 19.86 200 19.70 19.76 900 0.10% -3.75%
TRICON RESIDENTIAL I 17.39 -0.11% -0.02 791954 17.45 17.25 17.57 300 17.27 17.40 200 4.76% 52.14%
Trisura Group 42.58 1.02% 0.43 46402 42.29 42.02 43.16 400 42.50 42.78 100 2.01% 91.22%
Turquoise Hill Resou 16.23 -15.12% -2.89 1755335 16.24 14.74 16.50 300 16.21 16.29 200 -10.78% 2.53%
Vermilion Energy 13.49 -0.74% -0.10 1880360 13.78 13.49 14.09 4800 13.49 13.50 5100 -1.24% 137.50%
Village Farms Intern 9.70 -3.58% -0.36 203420 10.16 9.69 10.16 2300 9.69 9.86 100 -2.02% -24.75%
Waste Connections 160.72 -0.83% -1.35 278585 162.73 160.40 162.96 100 160.25 161.26 1000 0.40% 23.14%
WELL Health Technolo 6.80 -1.59% -0.11 707398 6.99 6.74 6.99 13300 6.80 6.82 2000 0.74% -15.53%
Wesdome Gold Mines 11.21 -1.32% -0.15 622444 11.14 11.07 11.36 15200 11.15 11.28 400 9.58% 5.56%
West Fraser Timber 112.90 0.01% 0.01 336805 113.44 112.70 113.82 100 112.77 113.33 100 4.08% 38.05%
Weston, George 137.09 0.35% 0.48 202223 136.83 136.28 137.42 100 136.81 137.10 100 0.98% 44.18%
Westport Fuel System 4.20 0.96% 0.04 279171 4.22 4.11 4.23 100 4.19 4.25 200 1.94% -37.96%
WESTSHORE TERMINALS 26.78 -0.85% -0.23 102078 27.00 26.75 27.25 200 26.71 26.85 200 -2.58% 71.78%
Wheaton Precious Met 50.75 -0.99% -0.51 686604 50.23 49.83 51.30 100 50.66 50.89 100 6.55% -4.53%
Whitecap Resources 7.66 -0.65% -0.05 4919554 7.81 7.64 7.91 3800 7.65 7.68 5000 1.73% 57.61%
Winpak 40.85 2.00% 0.80 74358 40.00 39.88 40.94 100 40.56 40.94 100 1.04% -4.60%
WSP Global 163.25 -0.38% -0.63 94485 163.92 161.25 163.98 100 162.70 163.54 100 3.49% 35.38%
Yamana Gold 5.39 -0.37% -0.02 2704910 5.30 5.22 5.43 5500 5.38 5.39 2200 5.27% -25.86%