S&P/TSX Composite Index - Companies

Consumer Staples

Company NameStart PriceEnd PriceChange TodayOverall Gain
Alimentation Couche-Tard Inc. Class B Subordinate Voting Shares (ATD.B.TO)$74.19$72.99+1.45-1.62
Cott Corporation (BCB.TO)$20.45$20.76+1.04+1.52
Empire Company Limited Non-Voting Class A Shares (EMP.A.TO)$30.94$30.73+0.96-0.68
George Weston Ltd (WNGRF)$74.2607$73.540.00-0.97
Loblaw Companies Limited (L.TO)$66.98$66.72+1.39-0.39
Maple Leaf Foods Inc. (MFI.TO)$29.70$29.32+0.76-1.28
Metro Inc. (MRU.TO)$49.26$48.57+0.59-1.40
Saputo Inc. (SAP.TO)$41.22$41.63+0.80+0.99
The North West Company Inc. (NWC.TO)$32.00$32.01-0.82+0.03

Energy

Company NameStart PriceEnd PriceChange TodayOverall Gain
ARC Resources Ltd. (ARX.TO)$9.48$9.25+0.12-2.43
Advantage Oil & Gas Ltd. (AAV.TO)$1.86$2.33+0.63+25.27
AltaGas Ltd. (ALA.TO)$14.76$15.76+0.48+6.78
Baytex Energy Corp. (BTE.TO)$1.99$2.29+4.17+15.08
Birchcliff Energy Ltd. (BIR.TO)$3.15$3.55+4.19+12.70
Bonavista Energy Corporation (BNP.TO)$1.06$1.27+5.05+19.81
Bonterra Energy Corp. (BNE.TO)$5.40$6.26+2.51+15.93
CES Energy Solutions Corp. (CEU.TO)$3.06$3.34+2.76+9.15
Cameco Corporation (CCO.TO)$16.72$16.32+1.11-2.39
Canadian Natural Resources Limited (CNQ.TO)$33.88$36.87-0.16+8.83
Cenovus Energy Inc. (CVE.TO)$9.78$11.48-0.28+17.38
Crescent Point Energy Corp. (CPG.TO)$3.41$3.80+6.99+11.44
Crew Energy Inc. (CR.TO)$0.90$0.930.00+3.33
Enbridge Inc. (ENB.TO)$48.00$47.40+1.23-1.25
Enbridge Income Fund Holdings Inc. (ENF.TO)$0.00$0.00-1.24N/A
Encana Corporation (ECA.TO)$8.00$9.14+0.91+14.25
Enerflex Ltd. (EFX.TO)$16.56$17.01+3.73+2.72
Enerplus Corporation (ERF.TO)$10.45$11.28+5.24+7.94
Ensign Energy Services Inc. (ESI.TO)$4.45$5.24-1.04+17.75
Freehold Royalties Ltd. (FRU.TO)$8.61$8.95-1.90+3.95
Gibson Energy Inc. (GEI.TO)$19.60$21.27+0.57+8.52
Gran Tierra Energy Inc. (GTE.TO)$2.86$3.17-1.69+10.84
Husky Energy Inc. (CA:HSE)$14.72$15.62+1.50+6.11
Imperial Oil Limited (IMO.TO)$35.28$36.22+0.86+2.66
Inter Pipeline Ltd. (T:IPL)$20.89$21.32+0.90+2.06
Kelt Exploration Ltd. (KEL.TO)$4.16$4.89+5.19+17.55
Keyera Corp. (KEY.TO)$28.27$28.57+0.88+1.06
MEG Energy Corp. (MEG.TO)$5.13$5.36-1.49+4.48
Mullen Group Ltd. (MTL.TO)$11.49$11.91+1.24+3.66
NuVista Energy Ltd. (NVA.TO)$3.72$4.49+1.23+20.70
Obsidian Energy Ltd. (PWT.TO)$0.45$0.49-1.86+8.89
Parex Resources Inc. (PXT.TO)$18.59$20.20+1.88+8.66
Parkland Fuel Corporation (PKI.TO)$37.17$38.39+0.75+3.28
Pason Systems Inc. (PSI.TO)$19.69$20.42-0.30+3.71
Pembina Pipeline Corporation (PPL.TO)$47.12$48.66+1.01+3.27
Pengrowth Energy Corporation (PGF.TO)$0.75$0.77+1.54+2.67
Peyto Exploration & Development Corp. (PEY.TO)$6.74$7.55+3.92+12.02
PrairieSky Royalty Ltd. (PSK:CA)$18.80$18.58+3.28-1.17
Precision Drilling Corporation (PD.TO)$2.59$3.25-2.03+25.48
Secure Energy Services Inc. (SES.TO)$7.67$8.59+1.50+11.99
Seven Generations Energy Ltd. class A common shares (VII:CA)$10.00$10.65+4.14+6.50
ShawCor Ltd. (TSX:SCL)$19.59$20.60+1.00+5.16
Suncor Energy Inc. (SU.TO)$42.70$44.88+1.44+5.11
Surge Energy Inc. (SGY.TO)$1.26$1.330.00+5.56
TC Energy Corporation (TRP.TO)$55.00$56.74+0.99+3.16
TORC Oil & Gas Ltd. (TOG.TO)$4.19$4.67+1.20+11.46
Tourmaline Oil Corp. (TOU.TO)$18.08$20.34+1.10+12.50
Trinidad Drilling Ltd. (TDG.TO)$1.67$1.675+0.30+0.30
Vermilion Energy Inc. (VET.TO)$31.01$32.58+2.16+5.06
Whitecap Resources Inc. (WCP.TO)$4.25$4.75+0.55+11.76

Financials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Alaris Royalty Corp. (AD.TO)$18.75$19.37+1.24+3.31
Allied Properties Real Estate Investment Trust (AP.UN.TO)$47.88$47.66+0.72-0.46
Altus Group Limited (AIF.TO)$24.44$26.00+0.64+6.38
Artis Real Estate Investment Trust (AX.UN.TO)$10.73$10.74+0.41+0.09
Bank of Montreal (BMO.TO)$97.20$98.13+0.91+0.96
Bank of Nova Scotia (The) (BNS.TO)$74.61$74.77+0.46+0.21
Brookfield Asset Management Inc. Class A Limited Voting Shares (BAM.A.TO)$58.19$58.29+1.68+0.17
Brookfield Property Partners L.P. (BPY.UN.TO)$26.75$26.41+1.20-1.27
Canaccord Genuity Group Inc. (CF.TO)$6.13$6.28+1.41+2.45
Canadian Apartment Properties Real Estate Investment Trust (CAR.UN.TO)$48.66$47.62+2.29-2.14
Canadian Imperial Bank Of Commerce (CM.TO)$111.04$113.05+0.86+1.81
Canadian Western Bank (CWB.TO)$29.19$30.33+1.56+3.91
Chartwell Retirement Residences (CSH.UN.TO)$15.10$14.82+0.27-1.85
Colliers International Group Inc. Subordinate Voting Shares (CIG:CA)$85.32$90.93+0.72+6.58
Cominar Real Estate Investment Trust (CUF.UN.TO)$11.50$11.82+0.65+2.78
CompX International Inc. (CIX)$15.15$14.66+0.42-3.23
Crombie Real Estate Investment Trust (CRR.UN.TO)$13.62$13.75+0.39+0.95
Dream Global Real Estate Investment Trust (DRG.UN.TO)$13.09$12.99+0.07-0.76
Dream Office Real Estate Investment Trust (D.UN.TO)$23.85$23.76+0.34-0.38
Element Fleet Management Corp. (EFN.TO)$7.15$7.39+0.49+3.36
Fairfax Financial Holdings Limited Subordinate Voting Shares (FFH.TO)$641.51$651.14+0.79+1.50
First Capital Realty Inc. (FCR.TO)$21.20$21.82+0.73+2.92
FirstService Corporation Subordinate Voting Shares (FSV.TO)$112.69$115.44-1.09+2.44
Genworth MI Canada Inc. (MIC.TO)$45.04$42.79+0.76-5.00
Granite Real Estate Investment Trust (GRT.UN.TO)$59.89$61.47+0.61+2.64
Great-West Lifeco Inc. (GWO.TO)$29.23$29.47+1.12+0.82
H&R Real Estate Investment Trust (HR.UN.TO)$22.75$22.84-0.44+0.40
Home Capital Group Inc. (HCG.TO)$15.59$15.91+2.25+2.05
IGM Financial Inc. (IGM.TO)$33.21$34.12+1.45+2.74
Intact Financial Corporation (IFC.TO)$111.99$109.21+0.31-2.48
Laurentian Bank of Canada (LB.TO)$43.83$44.04+1.72+0.48
Manulife Financial Corporation (MFC.TO)$20.98$21.47+1.18+2.34
National Bank of Canada (NA.TO)$61.66$62.19+0.81+0.86
Northview Apartment Real Estate Investment Trust (NVU.UN.TO)$27.23$27.04+1.07-0.70
ONEX Corporation Subordinate Voting Shares (ONEX.TO)$77.58$76.92+0.96-0.85
Power Corporation of Canada Subordinate Voting Shares (POW.TO)$26.52$27.11+1.04+2.22
Power Financial Corporation (PWF.TO)$28.06$28.28+0.99+0.78
RioCan Real Estate Investment Trust (REI.UN.TO)$25.23$25.13+0.08-0.40
Royal Bank of Canada (RY.TO)$101.41$101.41+1.000.00
SmartCentres Real Estate Investment Trust (SRU.UN.TO)$33.61$33.63+0.03+0.06
Sun Life Financial Inc. (SLF.TO)$47.50$49.06+1.27+3.28
TMX Group Limited (X.TO)$80.62$83.87+0.39+4.03
Toronto-Dominion Bank (The) (TD.TO)$74.80$75.36+0.95+0.75
Tricon Capital Group Inc. (TCN.TO)$10.60$10.68+1.04+0.75
iA Financial Corporation Inc. (IAG.TO)$48.99$49.12+0.47+0.27

Health Care

Company NameStart PriceEnd PriceChange TodayOverall Gain
Bausch Health Companies Inc. (VRX.TO)$32.69$33.67+1.69+3.00
Extendicare Inc. (EXE.TO)$7.47$7.51+2.90+0.54
Prometic Life Sciences Inc. (PLI.TO)$0.285$0.31+37.08+8.77

Industrials

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATS Automation Tooling Systems Inc. (ATA.TO)$18.12$18.22-1.05+0.55
Aecon Group Inc. (ARE.TO)$17.91$18.19+1.65+1.56
Air Canada Voting and Variable Voting Shares (AC.A.TO)$31.50$33.15+4.11+5.24
Badger Daylighting Ltd. (BAD.TO)$35.01$36.62+0.93+4.60
Bombardier Inc. Class B Subordinate Voting Shares (BBD.B.TO)$2.08$2.50+4.40+20.19
Boyd Group Income Fund (BYD.UN.TO)$120.66$122.90+2.29+1.86
Brookfield Business Partners L.P. (BBU.UN:CA)$44.84$47.44-0.69+5.80
CAE Inc. (CAE.TO)$27.73$27.83+1.59+0.36
Canadian National Railway Company (CNR.TO)$110.01$111.38+1.85+1.25
Canadian Pacific Railway Limited (CP.TO)$267.11$270.72+1.81+1.35
Finning International Inc. (FTT.TO)$25.31$26.38-0.45+4.23
Morneau Shepell Inc. (MSI.TO)$27.12$27.13+0.31+0.04
NFI Group Inc. (NFI.TO)$33.31$35.30+1.03+5.97
Ritchie Bros. Auctioneers Incorporated (RBA.TO)$48.19$48.58+1.14+0.81
Russel Metals Inc. (RUS.TO)$23.38$23.97+0.53+2.52
SNC-Lavalin Group Inc. (SNC.TO)$35.25$33.88-0.54-3.89
Stantec Inc. (STN.TO)$31.22$32.33+0.88+3.56
Superior Plus Corp. (SPB.TO)$10.98$11.72-0.33+6.74
TFI International Inc. (TSX:TFII)$39.37$39.27+2.29-0.25
Toromont Industries Ltd. (TIH.TO)$58.30$65.53+0.57+12.40
Transcontinental Inc. Class A Subordinate Voting Shares (TCL.A.TO)$21.43$21.91+0.75+2.24
WSP Global Inc. (WSP:CA)$67.73$70.08+0.89+3.47
WestJet Airlines Ltd. variable voting and common voting shares (WJA.TO)$21.10$21.24+0.16+0.66
Westshore Terminals Investment Corporation (WTE.TO)$21.24$22.34+0.72+5.18

Information Technology

Company NameStart PriceEnd PriceChange TodayOverall Gain
BlackBerry Limited (BB.TO)$10.81$11.50+2.36+6.38
CGI Inc. Class A Subordinate Voting Shares (GIB.A.TO)$88.91$87.88+1.22-1.16
Celestica Inc. Subordinate Voting Shares (CLS.TO)$10.99$11.86+3.70+7.92
Computer Modelling Group Ltd. (CMG.TO)$6.91$6.49-1.29-6.08
Constellation Software Inc. (CSU.TO)$992.96$1,095.31+0.95+10.31
Descartes Systems Group Inc. (The) (DSG.TO)$42.45$43.93+1.65+3.49
Enghouse Systems Limited (ENGH.TO)$37.48$36.35+2.33-3.01
Kinaxis Inc. (KXS:CA)$76.78$81.62+3.04+6.30
Maxar Technologies Inc. (MAXR)$7.76$7.96-0.71+2.58
Mitel Networks Corporation (MNW.TO)$0.00$0.00-0.20N/A
Open Text Corporation (OTC.TO)$49.27$49.70+1.09+0.87
Sierra Wireless Inc. (SW.TO)$20.30$16.52+2.12-18.62

Materials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Agnico Eagle Mines Limited (AEM.TO)$56.76$57.16-0.56+0.70
Alacer Gold Corp. (ASR.TO)$3.29$3.39-0.87+3.04
Alamos Gold Inc. (AGI.TO)$5.77$5.99-2.72+3.81
B2Gold Corp. (BTO.TO)$4.05$3.98-4.06-1.73
Barrick Gold Corporation (ABX.TO)$17.90$17.12-0.45-4.36
CCL Industries Inc. Unlimited Class B Non-Voting Shares (CCL.B.TO)$56.64$59.38+0.97+4.84
Canfor Corporation (CFP.TO)$16.85$15.84+0.39-5.99
Centerra Gold Inc. (CG.TO)$6.82$6.81-0.08-0.15
Chemtrade Logistics Income Fund (CHE.UN.TO)$12.00$9.00+3.74-25.00
Detour Gold Corporation (DGC.TO)$12.90$13.84-2.01+7.29
Eldorado Gold Corporation (ELD.TO)$5.27$5.54-1.80+5.12
Endeavour Mining Corporation Ordinary Shares (EDV.TO)$21.52$21.56-1.53+0.19
First Majestic Silver Corp. (FR.TO)$7.89$8.18-3.95+3.68
First Quantum Minerals Ltd. (FM.TO)$13.35$14.01-2.20+4.94
Franco-Nevada Corporation (FNV.TO)$99.37$101.12+0.21+1.76
Goldcorp Inc. (G.TO)$14.48$14.330.00-1.04
Guyana Goldfields Inc. (GUY.TO)$1.45$1.61-4.27+11.03
Hudbay Minerals Inc. (HBM.TO)$7.84$7.93-1.14+1.15
IAMGOLD Corporation (IMG.TO)$4.57$4.78-3.31+4.60
Intertape Polymer Group Inc. (ITP.TO)$18.80$18.87+1.31+0.37
Ivanhoe Mines Ltd. (IVP.TO)$3.11$3.10-0.81-0.32
Kinross Gold Corporation (K.TO)$4.47$4.59-2.76+2.68
Labrador Iron Ore Royalty Corporation (LIF.TO)$32.77$31.72+0.19-3.20
Lucara Diamond Corp. (LUC.TO)$1.68$1.69-5.36+0.60
Lundin Mining Corporation (LUN.TO)$5.92$6.51-2.19+9.97
Methanex Corporation (MX.TO)$69.91$75.77+1.98+8.38
Nevsun Resources Ltd. (T:NSU)$5.99$5.980.00-0.17
New Gold Inc. (NGD.TO)$1.51$1.12+1.94-25.83
Norbord Inc. (OSB.TO)$37.00$37.46+2.11+1.24
NovaGold Resources Inc. (NG.TO)$4.87$5.00-2.13+2.67
OceanaGold Corporation (OGC.TO)$4.24$4.25-4.96+0.24
Osisko Gold Royalties Ltd (TSX:OR)$12.95$13.51-1.29+4.32
Pan American Silver Corp. (PAAS.TO)$19.49$19.12-3.31-1.90
Pretium Resources Inc. (PVG.TO)$10.14$9.58-4.22-5.52
SSR Mining Inc. (SSRI)$18.45$18.61+1.12+0.87
Sandstorm Gold Ltd. (TSXV:SSL)$7.29$7.27-4.55-0.27
Semafo Inc. (SMF.TO)$2.92$3.19-6.23+9.25
Stella-Jones Inc. (SJ.TO)$42.22$42.07+0.74-0.36
Tahoe Resources Inc. (THO.TO)$5.02$4.91+1.02-2.19
Teck Resources Limited Class B Subordinate Voting Shares (TECK.B:CA)$30.32$28.66-0.81-5.47
Torex Gold Resources Inc. (TXG.TO)$14.37$14.25-2.30-0.84
Turquoise Hill Resources Ltd. (TRQ:CA)$2.15$2.25+3.28+4.65
West Fraser Timber Co. Ltd. (WFT.TO)$75.89$71.38+2.34-5.94
Western Forest Products Inc. (WEF.TO)$1.94$1.87+4.13-3.61
Wheaton Precious Metals Corp. (TSX:WPM)$28.10$28.24-0.96+0.50
Winpak Ltd. (WPK.TO)$47.00$48.49+0.33+3.17
Yamana Gold Inc. (YRI.TO)$3.63$3.46-3.28-4.68

Telecommunication Services

Company NameStart PriceEnd PriceChange TodayOverall Gain
BCE Inc. (BCE.TO)$57.39$57.33+0.34-0.10
Rogers Communications Inc. Class B Non-voting Shares (RCI.B.TO)$72.08$72.59+0.33+0.71
Shaw Communications Inc. Class B Non-voting Shares (SJR.B.TO)$27.35$26.96+0.71-1.43
TELUS Corporation (T.TO)$47.17$47.10+0.44-0.15

Utilities

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATCO Ltd. Class I Non-voting Shares (ACO.X.TO)$42.11$41.78+0.53-0.78
Algonquin Power & Utilities Corp. (AQN.TO)$14.72$14.24-0.18-3.26
Brookfield Renewable Partners L.P. (BEP.UN.TO)$39.06$39.04+0.35-0.05
Canadian Utilities Limited Class A Non-Voting Shares (CU.TO)$33.59$33.32-0.16-0.80
Capital Power Corporation (CPX.TO)$29.63$29.20+0.10-1.45
Emera Incorporated (EMA.TO)$46.46$46.45+0.48-0.02
Fortis Inc. (FTS.TO)$47.82$46.58+0.37-2.59
Innergex Renewable Energy Inc. (INE.TO)$14.69$14.24+0.27-3.06
Just Energy Group Inc. (JE.TO)$4.75$4.51-9.31-5.05
Northland Power Inc. (NPI.TO)$24.87$24.28+0.43-2.37
TransAlta Corporation (TA.TO)$7.36$7.55-0.12+2.58
TransAlta Renewables Inc. (RNW:CA)$12.17$12.080.00-0.74