27.11.2020 09:19:18
S+P/TSX COMPOSITE
17351.34
CAD
38.2700
0.22%
26.11.2020 22:36
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.11.2020 17313.07 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 26.11.2020 / 22:36
Währung CAD Aktualisierungsstand 27.11.2020 / 09:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.69% 17970.5 11172.7
1 Woche 2.61% 17366.6 16891.6
1 Monat 7.91% 17366.6 15418.5
3 Monate 3.34% 17366.6 15418.5
6 Monate 14.54% 17366.6 14934.7
1 Jahr 1.85% 17970.5 11172.7
3 Jahre 7.72% 17970.5 11172.7
SMI
20.47
26.51
1.69
SMI
-11.66
-10.68
SMI
-1.12
2018
2019
2020
{"2018":{"performance":-11.66,"chartHeight":18.524737811221,"year":2018,"ID_NOTATION":"9246240"},"2019":{"performance":20.47,"chartHeight":21.089094124039,"year":2019,"ID_NOTATION":"9246240"},"2020":{"performance":1.69,"chartHeight":9.7242358853741,"year":2020,"ID_NOTATION":"9246240"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-1.12,"chartHeight":7.849710522639,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-6.25,"chartHeight":15.68341048159,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":4.67,"chartHeight":14.355557120291,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":12.18,"chartHeight":18.723540921817,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":0.28,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 27.11.2020 09:19:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aecon Group 16.37 0.06% 0.01 117968 16.40 16.31 16.54 300 16.34 16.45 1000 1.30% -6.56%
Agnico Eagle Mines 84.13 1.47% 1.22 232405 84.13 83.25 84.82 1000 83.80 84.13 300 -4.61% 5.19%
Air Canada 23.82 0.38% 0.09 2225505 23.71 23.51 23.99 6400 23.82 23.84 2000 9.87% -50.90%
Alacer Gold 9.47 - - - - - - 400 9.41 9.52 400 7.25% 37.25%
Alamos Gold 10.74 1.90% 0.20 265957 10.61 10.55 10.74 2000 10.70 10.75 2000 -4.87% 37.16%
Algonquin Power & Ut 20.25 0.20% 0.04 457272 20.30 20.11 20.37 3600 20.25 20.38 4100 0.55% 10.23%
Alimentation Couche- 42.82 -0.35% -0.15 591928 43.00 42.68 43.00 200 42.81 42.94 1000 -0.97% 3.91%
ALLIED PROP.REAL EST 41.27 1.45% 0.59 65762 40.58 40.58 41.27 600 41.00 41.27 100 4.48% -20.74%
AltaGas 18.83 0.00% 0.00 599960 18.80 18.47 18.94 1000 18.82 18.90 300 4.44% -4.80%
Altus Group 48.84 1.37% 0.66 74117 47.88 47.88 49.21 100 48.78 49.25 700 2.18% 28.66%
Aphria 9.41 3.41% 0.31 3483843 9.22 9.18 9.66 2700 9.38 9.41 9500 17.48% 38.79%
ARC Resources 6.64 -0.75% -0.05 409126 6.62 6.56 6.69 900 6.62 6.67 400 7.27% -18.83%
ARITZIA INC.SUB.VTG. 23.33 -0.89% -0.21 128404 23.55 23.12 23.75 200 23.18 23.37 200 -2.79% 22.47%
ARTIS REAL EST.INV.T 10.90 0.37% 0.04 416800 10.75 10.71 11.16 1300 10.86 10.95 500 2.93% -8.40%
ATCO 39.23 0.90% 0.35 78882 38.99 38.78 39.34 100 39.11 39.34 900 3.98% -21.18%
ATS Automation Tooli 21.60 0.00% 0.00 116915 21.60 21.45 21.72 200 21.55 21.75 200 7.36% 0.79%
Aurinia Pharmaceutic 18.23 0.28% 0.05 8478 18.18 18.13 18.28 2200 17.91 18.30 300 3.99% -30.66%
Aurora Cannabis 11.65 3.19% 0.36 1848021 11.38 11.34 11.75 7700 11.60 11.65 7000 26.08% -65.20%
B2Gold Co. 7.10 2.75% 0.19 1476441 7.00 6.93 7.10 800 7.10 7.12 5100 -4.31% 36.28%
BADGER DAYLIGHTING L 38.95 -0.54% -0.21 21778 39.16 38.59 39.16 100 38.79 38.99 1500 3.18% 10.84%
Ballard Power System 25.80 -1.98% -0.52 400059 26.35 25.75 26.75 100 25.79 25.84 2000 8.95% 178.02%
Bank of Montreal 97.16 0.12% 0.12 742855 96.97 96.67 97.49 100 96.87 97.18 500 5.30% -3.46%
Bank of Nova Scotia 64.88 0.36% 0.23 1441764 64.56 64.40 64.96 200 64.88 64.89 500 3.00% -11.55%
Barrick Gold Co. 30.25 1.51% 0.45 1244238 30.16 29.84 30.25 100 30.23 30.27 700 -4.15% 25.41%
Bausch Health Compan 25.30 1.36% 0.34 97885 24.95 24.93 25.33 200 25.14 25.30 1200 -1.33% -34.91%
BCE 56.86 0.14% 0.08 1277902 56.75 56.67 57.01 1200 56.86 56.94 400 0.19% -5.49%
BlackBerry 7.73 1.05% 0.08 787776 7.75 7.68 7.86 100 7.73 7.74 1000 10.27% -7.43%
BOARDWALK REAL EST. 35.72 1.80% 0.63 29006 35.21 35.21 35.72 100 35.60 35.75 500 6.09% -22.23%
Boralex A 40.00 -0.27% -0.11 159684 40.20 39.95 40.21 200 39.98 40.12 400 5.35% 63.53%
BOYD GROUP SERVICES 214.80 -0.18% -0.38 15359 214.28 212.47 214.80 100 212.61 214.80 100 0.51% 6.34%
Brookfield Asset Mgm 52.69 -2.53% -1.37 1151335 53.97 52.51 53.97 200 52.62 52.70 3000 -1.18% 5.34%
BROOKFIELD BUSIN. PA 45.75 0.07% 0.03 23444 45.94 45.64 46.44 200 45.62 46.77 100 0.73% -14.85%
Brookfield Infrastr. 66.26 -1.31% -0.88 160596 67.20 66.12 67.20 100 66.18 66.43 100 -2.04% 2.16%
BROOKFIELD PROP.PART 21.70 0.79% 0.17 403743 21.54 21.47 21.87 100 21.69 21.70 5400 2.41% -8.55%
Brookfield Renewable 81.41 -0.16% -0.13 150305 81.84 80.61 82.79 100 81.14 81.41 600 10.91% 35.01%
BRP 74.10 5.50% 3.86 358040 72.98 71.89 74.60 1000 73.95 74.10 200 18.56% 25.25%
CAE 32.52 -1.54% -0.51 443774 33.02 32.52 33.14 200 32.51 32.87 100 4.90% -5.41%
Cameco Co. 13.21 -0.08% -0.01 291109 13.29 13.02 13.29 200 13.19 13.23 1700 2.32% 14.47%
Canada Goose Hldgs 45.86 -0.82% -0.38 171996 46.25 45.37 46.36 200 45.60 45.86 900 -1.65% -2.45%
Canadian Imperial Bk 111.23 -0.22% -0.24 975439 111.01 110.86 111.72 2600 111.21 111.25 500 1.64% 2.93%
Canadian National Ra 142.27 -0.99% -1.42 344701 143.31 142.27 143.98 200 142.25 142.40 1300 -0.44% 21.11%
Canadian Natural Res 31.00 0.78% 0.24 3032213 30.46 30.40 31.14 1300 30.93 31.01 100 10.99% -26.19%
Canadian Pacific Rai 422.15 -0.46% -1.95 176111 423.79 419.00 424.50 100 421.41 422.99 100 -4.35% 27.53%
Canadian Tire 165.98 -0.19% -0.31 49974 165.98 164.34 165.98 100 165.07 166.17 300 3.17% 18.77%
Canadian Utilities 32.58 1.27% 0.41 150836 32.29 32.15 32.58 500 32.51 32.59 300 4.42% -16.82%
Canadian Western Ban 30.47 -0.52% -0.16 166698 30.60 30.30 30.62 100 30.39 30.58 100 5.43% -4.45%
CANFOR CORP. 19.05 -1.50% -0.29 134725 19.40 18.86 19.40 1000 19.02 19.12 200 5.89% 56.92%
Canopy Growth 34.93 0.17% 0.06 737159 34.98 34.82 35.63 100 34.93 34.98 3300 11.92% 27.90%
Capital Power 32.98 1.57% 0.51 144765 32.84 32.52 33.13 100 32.86 33.20 200 4.40% -4.10%
Cargojet 219.00 3.54% 7.49 89407 214.48 210.50 220.00 100 218.65 220.00 800 5.38% 111.94%
Cascades 14.53 -0.14% -0.02 114035 14.51 14.36 14.63 300 14.52 14.65 1800 1.25% 29.62%
CCL Industries 59.41 -0.90% -0.54 93798 59.94 59.25 60.00 100 59.32 59.76 100 1.40% 7.39%
CDN APARTMENT PROP. 51.33 0.88% 0.45 205515 50.96 50.79 51.65 300 51.30 51.57 100 3.16% -3.17%
Celestica 10.22 -0.58% -0.06 71000 10.24 10.01 10.25 100 10.13 10.22 11400 10.13% -5.11%
Cenovus Energy 6.89 -2.13% -0.15 2181112 6.97 6.89 7.08 7200 6.88 6.91 3700 14.07% -47.80%
Centerra Gold 12.21 0.33% 0.04 193408 12.31 12.12 12.31 100 12.15 12.25 100 1.75% 18.20%
CGI Inc. A 96.43 1.31% 1.25 173684 95.18 94.91 96.90 100 96.38 96.75 100 5.43% -11.26%
CHARTWELL RETIREM.RE 11.85 1.54% 0.18 429379 11.57 11.57 11.94 600 11.75 11.89 200 3.77% -14.75%
CHOICE PROPERTIES RE 13.39 0.75% 0.10 319598 13.28 13.24 13.39 200 13.32 13.40 300 -0.22% -3.74%
CI Financial Co. 17.57 0.40% 0.07 157679 17.50 17.32 17.61 200 17.45 17.61 300 1.80% -19.07%
Cogeco Cable 94.98 0.15% 0.14 14690 94.84 94.43 95.26 100 94.68 95.03 100 1.34% -16.10%
Colliers Internation 115.70 -1.53% -1.80 15150 117.50 115.05 117.92 100 115.41 116.25 100 2.88% 14.44%
COMINAR REAL EST.INV 9.25 -0.11% -0.01 210597 9.28 9.23 9.35 700 9.23 9.29 100 3.24% -34.68%
Constellation Softwa 1610.02 0.38% 6.08 11690 1599.51 1588.97 1618.36 100 1610.02 1620.00 100 3.75% 27.66%
Crescent Point Energ 2.55 -1.92% -0.05 1156752 2.56 2.53 2.61 8100 2.54 2.55 23400 17.51% -55.96%
CROMBIE REIT TR.UTS 14.78 -0.07% -0.01 72822 14.86 14.73 14.86 100 14.73 14.81 300 -0.47% -7.28%
CRONOS GRP INC. 10.13 -1.84% -0.19 490881 10.39 10.02 10.47 900 10.09 10.17 100 7.65% 1.60%
CT REIT 15.11 1.68% 0.25 103139 14.87 14.76 15.11 300 14.99 15.12 900 2.65% -6.38%
Descartes Systems Gr 74.18 -1.49% -1.12 72739 74.95 74.18 75.50 100 74.06 74.85 100 2.79% 33.66%
Dollarama 51.96 1.01% 0.52 180459 51.45 51.37 52.01 100 51.65 52.19 100 3.94% 16.42%
DREAM INDUSTR.R.E.I. 12.96 0.54% 0.07 184261 12.93 12.81 12.97 300 12.94 12.96 16900 3.02% -1.37%
DREAM OFFICE R.E.I. 21.51 0.89% 0.19 96235 21.19 21.19 21.55 200 21.44 21.56 700 4.67% -30.90%
Dundee Precious Meta 8.20 1.11% 0.09 85242 8.20 8.11 8.22 400 8.13 8.20 200 1.86% 46.95%
ECN CAPITAL CORP. 6.26 0.97% 0.06 451090 6.18 6.17 6.30 5200 6.25 6.30 11300 3.13% 30.69%
Eldorado Gold 15.76 1.16% 0.18 200277 15.71 15.55 15.79 300 15.65 15.80 500 -5.29% 51.10%
ELEMENT FLEET MGMT C 13.38 0.68% 0.09 441900 13.22 13.03 13.57 500 13.33 13.41 300 3.48% 20.65%
Emera 54.47 0.07% 0.04 192650 54.58 54.39 54.68 700 54.38 54.47 200 -0.78% -2.37%
Empire Co. 35.57 0.06% 0.02 266128 35.48 35.32 35.68 100 35.50 35.59 200 -0.89% 16.78%
Enbridge 41.22 -0.22% -0.09 4281879 41.47 40.99 41.47 4100 41.22 41.25 200 8.27% -20.16%
Endeavour Mining 30.00 0.70% 0.21 144398 30.10 29.66 30.13 100 29.93 30.02 1500 -2.79% 22.30%
Enerplus 3.54 -1.39% -0.05 451341 3.52 3.48 3.60 6200 3.54 3.55 2300 14.56% -61.73%
ENGHOUSE SYSTEMS LTD 65.95 0.15% 0.10 46484 66.15 65.07 66.28 100 65.41 65.95 100 2.14% 36.88%
Equinox Gold 12.80 0.55% 0.07 354526 12.82 12.60 12.83 300 12.75 12.80 9400 -3.03% 28.13%
EQUITABLE GROUP INC. 98.18 -0.46% -0.45 9166 98.06 95.61 98.45 100 97.33 98.46 100 2.97% -10.21%
ERO COPPER CORP. 21.99 0.69% 0.15 80775 21.91 21.54 22.08 200 21.72 22.07 200 8.11% -6.86%
EXCHANGE INCOME CORP 39.14 -0.15% -0.06 43146 39.53 39.04 39.58 800 39.10 39.37 100 1.40% -12.42%
Fairfax Financial 445.60 -0.12% -0.52 43149 447.11 443.58 447.55 100 444.50 446.00 100 1.57% -26.92%
Finning Internationa 26.21 -0.19% -0.05 194327 26.15 25.75 26.22 200 26.03 26.22 200 7.07% 3.60%
First Capital Realty 15.86 -0.13% -0.02 299641 15.92 15.79 16.00 800 15.78 15.90 1500 3.39% -23.27%
First Majestic Silve 13.37 0.60% 0.08 226102 13.43 13.37 13.50 600 13.33 13.46 300 0.91% -16.07%
First Quantum Minera 18.02 1.24% 0.22 1203631 17.90 17.71 18.08 3000 17.97 18.04 1000 7.33% 36.83%
FIRSTSERVICE 173.98 1.38% 2.37 70837 170.84 169.97 173.98 200 173.61 174.14 100 -3.69% 43.92%
Fortis 52.95 0.46% 0.24 1370597 52.88 52.76 53.10 200 52.95 53.04 600 -0.15% -1.73%
Fortuna Silver Mines 8.22 1.36% 0.11 189496 8.13 8.10 8.23 100 8.18 8.25 500 -0.48% 55.39%
Franco-Nevada Co. 169.25 -0.24% -0.40 137590 171.49 168.87 171.49 400 169.25 170.10 100 1.46% 26.22%
Genworth MI Canada 43.75 -0.02% -0.01 45214 43.75 43.75 43.80 300 43.75 43.78 200 0.37% -23.00%
Gibson Energy 21.34 -0.79% -0.17 120193 21.48 21.15 21.48 200 21.29 21.46 200 4.61% -19.74%
Gildan Activewear 34.27 -1.04% -0.36 300144 34.53 33.78 34.68 200 34.12 34.34 200 1.45% -10.73%
GRANITE REAL ESTATE 76.56 1.94% 1.46 229981 75.35 75.10 76.56 1300 75.91 76.56 100 2.07% 16.04%
GREAT CANADIAN GAMIN 38.48 0.10% 0.04 41095 38.74 38.22 38.74 100 38.22 38.52 300 -0.72% -10.59%
Great-West Lifeco 30.88 -0.55% -0.17 452876 31.00 30.71 31.16 100 30.88 31.00 400 2.39% -7.16%
H+R REAL EST.INV.UTS 14.49 0.42% 0.06 173140 14.31 14.31 14.62 300 14.40 14.49 15100 6.08% -31.33%
Home Capital Group 30.49 0.10% 0.03 104340 30.16 30.09 30.49 100 30.32 30.51 100 3.43% -7.49%
HudBay Minerals 8.40 1.20% 0.10 412668 8.44 8.29 8.46 200 8.34 8.40 8900 11.41% 56.13%
Husky Energy 5.66 -0.70% -0.04 932369 5.60 5.58 5.74 100 5.65 5.68 2000 16.70% -45.68%
Hydro One 29.46 0.41% 0.12 137623 29.37 29.20 29.46 700 29.32 29.48 200 3.48% 17.46%
IA Financial Corp 59.05 -0.08% -0.05 76781 59.05 57.99 59.24 100 58.93 59.37 100 2.43% -17.22%
Iamgold Co. 4.41 2.32% 0.10 254464 4.34 4.34 4.41 500 4.39 4.42 900 0.46% -9.07%
IGM Financial 34.96 -0.03% -0.01 87535 35.06 34.72 35.06 100 34.63 34.96 500 2.37% -6.22%
Imperial Oil 24.48 0.66% 0.16 243955 24.37 24.28 24.73 500 24.45 24.59 500 8.37% -28.73%
Innergex Renewable E 24.75 -0.08% -0.02 200998 24.99 24.65 24.99 100 24.69 24.82 200 6.36% 46.80%
Intact Financial Co. 144.50 -0.24% -0.35 105749 144.39 143.68 145.11 300 144.08 144.73 100 -2.24% 2.91%
Inter Pipeline 13.35 -1.55% -0.21 518494 13.45 13.26 13.47 500 13.34 13.38 1500 8.45% -40.77%
INTERFOR CORP. 19.77 1.18% 0.23 233528 19.66 19.51 19.87 200 19.63 19.79 100 5.10% 34.76%
Interrent Real Estat 14.28 1.06% 0.15 416934 14.18 14.13 14.36 300 14.23 14.35 300 3.78% -8.70%
Intertape Polymer Gr 23.99 0.71% 0.17 406546 23.80 23.71 24.25 200 23.86 24.05 200 8.21% 44.34%
Ivanhoe Mines 5.89 2.43% 0.14 450032 5.77 5.75 5.89 24800 5.85 5.90 14800 2.97% 38.59%
JAMIESON WELLNESS IN 34.97 -0.37% -0.13 179539 35.35 34.50 35.35 100 34.91 35.22 100 -0.54% 35.81%
Keyera Co. 23.26 -0.73% -0.17 277183 23.48 23.06 23.48 500 23.22 23.30 100 5.78% -31.63%
KILLAM PROPERTIES CO 17.90 1.53% 0.27 133290 17.57 17.45 17.95 2000 17.80 17.90 800 2.99% -5.49%
Kinaxis 188.87 2.46% 4.53 73339 184.34 182.75 191.00 100 188.60 189.30 100 11.15% 88.83%
Kinross Gold Co. 9.37 1.63% 0.15 887205 9.29 9.24 9.37 600 9.35 9.37 4600 -4.49% 52.11%
Kirkland Lake Gold 52.20 1.40% 0.72 205572 51.97 51.73 52.38 500 52.20 52.35 100 -1.23% -8.81%
Knight Therapeutics 5.55 3.74% 0.20 366349 5.33 5.33 5.55 600 5.53 5.56 400 2.78% -26.78%
Labrador Iron Ore Ro 24.82 0.32% 0.08 69270 24.65 24.56 25.01 1600 24.70 24.97 200 3.33% 0.81%
Laurentian Bank of C 33.44 -0.62% -0.21 105000 33.67 33.35 33.70 2400 33.43 33.44 600 8.96% -24.74%
Lightspeed POS 68.50 3.22% 2.14 632735 67.85 67.21 71.30 1000 68.45 69.00 200 22.76% 89.91%
Linamar 60.76 -0.78% -0.48 59756 61.32 60.20 61.67 300 60.60 60.85 800 0.93% 23.67%
Loblaw Companies 64.06 0.33% 0.21 202713 64.00 63.65 64.17 1700 64.00 64.19 900 -0.34% -4.39%
Lundin Gold 11.19 1.63% 0.18 65823 11.12 11.00 11.27 300 11.15 11.27 300 2.66% 34.33%
Lundin Mining Co. 10.08 4.02% 0.39 1582341 9.75 9.70 10.09 1000 10.04 10.10 600 14.42% 29.90%
Mag Silver 19.53 1.93% 0.37 46067 19.31 19.16 19.53 1000 19.45 19.60 200 -2.84% 27.31%
Magna International 79.48 -0.84% -0.67 249993 79.82 78.91 80.00 1300 79.36 79.57 400 0.28% 11.63%
Manulife Financial C 22.30 0.31% 0.07 3424746 22.07 22.06 22.34 500 22.30 22.33 3000 2.53% -15.40%
Maple Leaf Foods 26.15 0.54% 0.14 79480 25.98 25.97 26.26 800 26.15 26.23 100 3.07% 1.04%
Martinrea Internatio 13.97 -0.99% -0.14 80554 14.09 13.88 14.10 300 13.94 14.06 300 6.48% -2.38%
MEG Energy 3.89 -0.26% -0.01 1095549 3.86 3.84 3.90 400 3.89 3.90 38200 17.88% -47.36%
Methanex Co. 54.60 0.57% 0.31 63853 53.95 53.79 54.92 100 54.11 54.62 200 9.88% 8.87%
Metro 59.91 0.35% 0.21 214919 59.70 59.55 59.91 100 59.68 59.95 500 -0.71% 11.79%
MORNEAU SHEPELL 29.27 -0.48% -0.14 92287 29.52 29.18 29.65 200 29.08 29.31 200 -1.15% -13.38%
Mullen Group 9.94 0.40% 0.04 220976 9.93 9.73 10.02 1500 9.93 10.00 4900 3.76% 7.23%
National Bank of Can 73.69 0.10% 0.07 330438 73.61 73.33 73.75 200 73.53 73.70 900 4.57% 2.23%
New Gold 2.31 1.32% 0.03 340778 2.29 2.27 2.31 32600 2.30 2.31 36500 -0.43% 100.87%
NFI Group 19.94 1.17% 0.23 196915 19.70 19.48 20.19 3300 19.80 19.98 2000 19.62% -25.18%
Norbord 49.23 -0.28% -0.14 162446 49.61 48.57 49.87 500 48.97 49.50 9000 1.93% 41.75%
NORTH WEST CO. (VV,+ 33.60 1.08% 0.36 40761 33.15 33.15 33.60 100 33.36 33.74 100 1.94% 22.94%
Northland Power 45.24 3.17% 1.39 710159 44.25 43.78 45.44 200 45.10 45.40 1000 10.13% 66.32%
Northview Apartment 36.23 - - - - - - 2000 36.21 36.24 400 0.36% 22.23%
NORTHWEST HEALTHC. P 12.29 1.15% 0.14 202101 12.20 12.10 12.29 200 12.26 12.30 1900 1.32% 3.02%
NovaGold Resources 13.24 2.48% 0.32 325868 13.00 12.94 13.24 100 13.24 13.25 500 -3.00% 13.94%
Nutrien 63.30 0.32% 0.20 309743 62.95 62.47 63.52 100 63.22 63.51 100 8.15% 1.82%
OceanaGold Co. 1.69 -0.59% -0.01 1583704 1.72 1.69 1.72 14200 1.69 1.71 2300 -1.17% -33.73%
Onex Co. 71.27 -0.24% -0.17 89301 71.48 71.10 72.00 100 71.16 71.64 100 2.47% -13.27%
Open Text Co. 57.37 0.53% 0.30 195206 56.81 56.81 58.15 200 57.30 57.59 300 3.09% 0.26%
- - - - - - - - - - - 0.00% 0.00%
Osisko Mining 3.60 6.51% 0.22 366603 3.43 3.40 3.62 300 3.60 3.62 17100 0.84% -11.11%
Pan American Silver 38.49 1.42% 0.54 199016 38.31 37.93 38.73 400 38.46 38.49 100 -2.90% 25.13%
Parex Resources 18.52 -0.54% -0.10 263840 18.52 18.41 18.72 500 18.44 18.55 200 13.62% -23.31%
Parkland 40.16 -1.74% -0.71 141953 40.50 39.88 40.57 400 40.01 40.21 100 -0.22% -15.82%
Pembina Pipeline 34.00 -0.47% -0.16 477427 34.07 33.79 34.11 100 33.97 34.00 1400 7.97% -29.36%
Power Corporation of 29.83 -0.63% -0.19 394908 29.81 29.75 29.97 500 29.80 29.86 1000 2.02% -10.82%
PrairieSky Royalty 10.90 -0.18% -0.02 84253 10.81 10.77 11.02 400 10.82 10.93 400 10.55% -28.43%
PREMIUM BRANDS HLDGS 97.36 0.06% 0.06 29272 97.38 97.23 97.66 100 97.12 97.54 1500 1.47% 7.04%
Pretium Resources 14.70 1.66% 0.24 124278 14.57 14.46 14.70 100 14.68 14.70 1000 -2.84% 1.73%
Primo Water 19.38 -0.62% -0.12 12427 19.50 19.25 19.50 2000 19.12 19.90 800 -0.62% 9.24%
Quebecor 32.97 -0.12% -0.04 125044 32.96 32.68 33.02 200 32.77 33.00 100 1.48% -0.51%
REAL MATTERS INC O.N 20.50 1.74% 0.35 764713 20.37 20.04 21.07 900 20.48 20.51 200 -22.20% 66.40%
RESTAURANT BRANDS IN 77.15 0.12% 0.09 135328 77.00 76.42 77.48 500 77.01 77.55 100 -0.89% -6.80%
RICHELIEU HARDWARE 37.05 0.00% 0.00 13901 37.17 36.97 37.30 100 36.88 37.18 100 0.41% 36.56%
Riocan Real Estate I 18.31 0.94% 0.17 1181642 18.16 18.11 18.44 700 18.27 18.35 1100 6.27% -31.58%
Ritchie Brothers Auc 88.51 1.06% 0.93 79062 87.15 86.68 88.51 300 88.20 88.53 100 4.39% 58.85%
Rogers Communication 60.78 0.05% 0.03 224705 60.45 60.40 60.94 100 60.62 60.85 200 1.71% -5.74%
Royal Bank of Canada 108.25 0.50% 0.54 1098432 107.31 107.31 108.25 600 107.95 108.25 4400 4.12% 5.35%
Russel Metals 21.21 0.38% 0.08 185939 20.93 20.93 21.34 200 21.19 21.33 200 2.41% -4.33%
Sandstorm Gold 9.66 2.55% 0.24 82507 9.42 9.42 9.66 2000 9.57 9.69 400 -0.92% -0.31%
Saputo 35.37 1.32% 0.46 230686 34.91 34.64 35.37 100 35.33 35.40 200 3.75% -12.01%
Seabridge Gold 24.12 2.46% 0.58 10849 23.59 23.58 24.12 200 23.89 24.17 200 2.42% 34.30%
SEVEN GENERATIONS EN 5.45 -0.37% -0.02 198303 5.40 5.39 5.47 2000 5.43 5.47 8200 9.22% -35.66%
Shaw Communications 22.74 0.09% 0.02 437589 22.68 22.63 22.81 100 22.72 22.76 2000 -1.47% -13.70%
SHOPIFY A SUB.VTG 1337.18 1.53% 20.09 69970 1329.99 1320.50 1345.00 200 1330.00 1338.00 100 5.96% 158.99%
SIENNA SENIOR LIV. 13.80 0.95% 0.13 448060 13.68 13.55 13.83 1700 13.75 13.80 100 2.91% -24.42%
Silvercorp Metals 7.96 4.33% 0.33 514042 7.60 7.60 8.02 7700 7.90 7.97 400 -14.32% 8.59%
SilverCrest Metals 11.42 1.69% 0.19 191071 11.38 11.18 11.42 100 11.30 11.49 3000 -4.75% 30.22%
SLEEP COUN.CANA.HLDG 24.89 0.85% 0.21 26196 24.65 24.35 24.93 200 24.55 24.89 200 4.84% 23.16%
SMARTCENTRES REIT V. 24.58 0.04% 0.01 321331 24.50 24.35 24.67 600 24.50 24.58 100 0.29% -21.24%
SNC-Lavalin Group 23.60 -0.08% -0.02 174525 23.64 23.56 23.85 700 23.56 23.60 1400 5.59% -21.20%
SPIN MASTER 29.70 0.61% 0.18 59116 29.73 29.47 30.00 1700 29.70 29.93 1800 -1.00% -24.89%
Sprott 39.87 0.68% 0.27 42601 39.65 39.65 40.68 100 39.75 40.22 100 3.08% 33.79%
SSR Mining 23.55 2.04% 0.47 100330 23.23 23.14 23.55 1000 23.45 23.55 1400 -0.80% -5.76%
Stantec 39.30 -0.10% -0.04 91279 39.34 39.19 39.60 100 39.19 39.46 100 0.08% 7.08%
Stella-Jones 44.33 0.59% 0.26 50185 44.18 43.74 44.62 100 44.26 44.55 100 2.88% 18.15%
SUMMIT INDUSTR.INC.R 13.40 1.06% 0.14 188073 13.27 13.18 13.40 300 13.27 13.40 1400 1.36% 11.11%
Sun Life Financial 58.68 -0.39% -0.23 1549204 58.61 58.02 58.84 4000 58.65 58.72 100 -0.32% -0.90%
Suncor Energy 22.64 -0.83% -0.19 10245388 22.65 22.59 22.89 800 22.62 22.65 1800 12.41% -46.80%
Superior Plus Corp 11.91 -0.17% -0.02 196038 11.88 11.88 11.99 3200 11.90 11.95 1000 4.57% -5.18%
TC Energy 58.90 0.53% 0.31 555579 58.65 58.52 59.00 100 58.76 58.99 5700 6.20% -14.84%
Teck Resources 20.45 1.04% 0.21 648342 20.53 20.28 20.55 300 20.44 20.46 100 5.52% -9.19%
Telus Corp 24.89 -0.40% -0.10 922885 24.99 24.89 25.13 100 24.89 24.96 10000 1.55% -0.99%
Teranga Gold 13.84 0.95% 0.13 163107 13.69 13.69 13.88 1200 13.82 13.84 100 -3.35% 97.15%
TFI International 66.17 -0.20% -0.13 67373 66.29 65.90 66.46 100 65.82 66.25 100 -1.82% 51.18%
Thomson Reuters 103.43 -0.58% -0.60 106299 104.09 103.28 104.09 100 103.29 103.84 100 -1.68% 11.35%
TMX Group 126.13 0.18% 0.23 57788 125.89 125.70 126.81 200 125.92 126.81 300 -0.26% 12.17%
Torex Gold Resources 17.81 2.00% 0.35 76827 17.58 17.58 17.89 300 17.72 17.90 300 -1.87% -13.21%
Toromont Industries 91.21 2.36% 2.10 268938 89.30 88.94 91.26 100 90.46 91.25 100 3.48% 29.21%
Toronto-Dominion Ban 70.91 -0.23% -0.16 2186516 70.96 70.72 71.37 200 70.91 70.95 400 3.65% -2.64%
Tourmaline Oil 18.41 -0.86% -0.16 515379 18.40 18.27 18.63 1400 18.37 18.42 4500 4.31% 20.96%
TransAlta 8.99 0.56% 0.05 204886 8.90 8.90 9.03 2500 8.96 9.03 5000 5.89% -3.12%
TransAlta Renewables 17.68 0.68% 0.12 180793 17.61 17.52 17.76 400 17.66 17.74 100 3.45% 13.92%
Transcontinental A 19.04 -0.37% -0.07 114163 18.97 18.94 19.16 200 18.95 19.14 200 6.25% 19.97%
TRICON RESIDENTIAL I 10.91 1.21% 0.13 239568 10.74 10.70 10.95 200 10.90 10.97 700 -2.42% 2.63%
Trillium Therapeutic 24.18 6.90% 1.56 226625 22.74 22.62 24.18 200 24.12 24.18 100 5.36% 1718.05%
Vermilion Energy 5.52 -2.13% -0.12 1262875 5.60 5.48 5.69 3000 5.52 5.53 500 16.46% -74.00%
Waste Connections 135.91 0.61% 0.82 108408 135.44 135.44 136.75 100 135.80 136.57 100 -1.77% 15.23%
Wesdome Gold Mines 10.44 0.58% 0.06 165073 10.48 10.25 10.52 100 10.39 10.49 400 3.47% 2.65%
West Fraser Timber 72.78 -0.48% -0.35 117298 73.59 71.96 73.59 100 72.76 73.00 5000 1.63% 27.06%
Weston, George 97.26 0.67% 0.65 55219 96.91 95.96 97.36 100 96.83 97.40 400 -0.03% -5.59%
WESTSHORE TERMINALS 16.75 -0.59% -0.10 38403 16.79 16.60 16.86 100 16.70 16.77 300 4.17% -11.61%
Wheaton Precious Met 51.68 3.28% 1.64 386566 50.72 50.55 51.88 100 51.68 51.87 200 -3.38% 33.75%
Whitecap Resources 4.04 1.00% 0.04 1475884 3.96 3.96 4.09 400 4.03 4.06 1400 20.60% -27.21%
Winpak 42.54 -1.48% -0.64 17835 43.20 42.24 43.20 100 42.37 42.78 100 1.17% -9.45%
WSP Global 94.82 -0.23% -0.22 74003 95.05 94.14 95.05 100 94.40 94.93 100 0.75% 6.94%
Yamana Gold 6.72 0.60% 0.04 656368 6.74 6.67 6.75 6300 6.70 6.72 13300 -2.61% 30.74%