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)$78.94$78.99-0.44+0.06
Cott Corporation (BCB.TO)$19.87$20.78+0.97+4.58
Empire Company Limited Non-Voting Class A Shares (EMP.A.TO)$29.74$29.58-0.36-0.54
George Weston Ltd (WNGRF)$75.81$75.810.000.00
Loblaw Companies Limited (L.TO)$66.28$65.12-0.07-1.75
Maple Leaf Foods Inc. (MFI.TO)$30.58$30.73+0.09+0.49
Metro Inc. (MRU.TO)$49.07$48.60+0.11-0.96
Saputo Inc. (SAP.TO)$45.67$45.66+0.31-0.02
The North West Company Inc. (NWC.TO)$28.70$28.77-0.82+0.24

Energy

Company NameStart PriceEnd PriceChange TodayOverall Gain
ARC Resources Ltd. (ARX.TO)$9.33$9.36+0.12+0.32
Advantage Oil & Gas Ltd. (AAV.TO)$2.17$2.31+6.55+6.45
AltaGas Ltd. (ALA.TO)$17.93$17.75+0.75-1.00
Baytex Energy Corp. (BTE.TO)$2.90$2.74-2.76-5.52
Birchcliff Energy Ltd. (BIR.TO)$3.66$3.53-2.71-3.55
Bonavista Energy Corporation (BNP.TO)$1.17$1.100.00-5.98
Bonterra Energy Corp. (BNE.TO)$7.69$7.010.00-8.84
CES Energy Solutions Corp. (CEU.TO)$2.78$2.77+3.94-0.36
Cameco Corporation (CCO.TO)$15.76$15.15+2.49-3.87
Canadian Natural Resources Limited (CNQ.TO)$42.30$40.51+1.72-4.23
Cenovus Energy Inc. (CVE.TO)$13.67$13.47+3.74-1.46
Crescent Point Energy Corp. (CPG.TO)$5.65$5.37-0.24-4.96
Crew Energy Inc. (CR.TO)$1.20$1.14+1.59-5.00
Enbridge Inc. (ENB.TO)$49.86$50.28+1.46+0.84
Enbridge Income Fund Holdings Inc. (ENF.TO)$0.00$0.00-1.24N/A
Encana Corporation (ECA.TO)$9.82$9.64-1.37-1.83
Enerflex Ltd. (EFX.TO)$19.41$18.63-0.99-4.02
Enerplus Corporation (ERF.TO)$12.24$12.33-0.12+0.74
Ensign Energy Services Inc. (ESI.TO)$5.98$6.04+0.34+1.00
Freehold Royalties Ltd. (FRU.TO)$9.48$9.31+1.22-1.79
Gibson Energy Inc. (GEI.TO)$23.37$22.27+0.60-4.71
Gran Tierra Energy Inc. (GTE.TO)$3.25$3.19-0.57-1.85
Husky Energy Inc. (CA:HSE)$14.62$14.40+0.11-1.50
Imperial Oil Limited (IMO.TO)$39.61$39.19+0.21-1.06
Inter Pipeline Ltd. (T:IPL)$22.23$22.16-0.64-0.31
Kelt Exploration Ltd. (KEL.TO)$5.74$5.59-2.40-2.61
Keyera Corp. (KEY.TO)$32.23$31.36+1.13-2.70
MEG Energy Corp. (MEG.TO)$6.70$6.05+4.85-9.70
Mullen Group Ltd. (MTL.TO)$12.06$10.550.00-12.52
NuVista Energy Ltd. (NVA.TO)$4.92$4.50-2.91-8.54
Obsidian Energy Ltd. (PWT.TO)$0.44$0.44-3.520.00
Parex Resources Inc. (PXT.TO)$22.51$22.73+0.82+0.98
Parkland Fuel Corporation (PKI.TO)$39.90$41.07+0.02+2.93
Pason Systems Inc. (PSI.TO)$20.17$19.76+0.36-2.03
Pembina Pipeline Corporation (PPL.TO)$49.93$49.16-0.37-1.54
Pengrowth Energy Corporation (PGF.TO)$0.57$0.65+1.56+14.04
Peyto Exploration & Development Corp. (PEY.TO)$6.82$6.26+2.54-8.21
PrairieSky Royalty Ltd. (PSK:CA)$19.26$19.50+0.90+1.25
Precision Drilling Corporation (PD.TO)$3.91$3.48-4.97-11.00
Secure Energy Services Inc. (SES.TO)$8.51$8.17-0.99-4.00
Seven Generations Energy Ltd. class A common shares (VII:CA)$10.35$10.53+0.14+1.74
ShawCor Ltd. (TSX:SCL)$20.07$20.10+2.47+0.15
Suncor Energy Inc. (SU.TO)$44.75$44.36+0.99-0.87
Surge Energy Inc. (SGY.TO)$1.56$1.460.00-6.41
TC Energy Corporation (TRP.TO)$62.79$64.33+1.34+2.45
TORC Oil & Gas Ltd. (TOG.TO)$5.20$4.89-0.57-5.96
Tourmaline Oil Corp. (TOU.TO)$21.73$20.56-0.67-5.38
Trinidad Drilling Ltd. (TDG.TO)$0.00$0.00+0.30N/A
Vermilion Energy Inc. (VET.TO)$35.84$35.15+0.15-1.93
Whitecap Resources Inc. (WCP.TO)$5.67$5.46+1.05-3.70

Financials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Alaris Royalty Corp. (AD.TO)$18.62$18.09+1.28-2.85
Allied Properties Real Estate Investment Trust (AP.UN.TO)$48.00$47.61-0.54-0.81
Altus Group Limited (AIF.TO)$27.23$27.80+0.94+2.09
Artis Real Estate Investment Trust (AX.UN.TO)$10.57$10.51-0.40-0.57
Bank of Montreal (BMO.TO)$105.37$105.69+0.58+0.30
Bank of Nova Scotia (The) (BNS.TO)$73.00$73.41+0.43+0.56
Brookfield Asset Management Inc. Class A Limited Voting Shares (BAM.A.TO)$64.50$64.70+0.79+0.31
Brookfield Property Partners L.P. (BPY.UN.TO)$28.07$28.32-0.46+0.89
Canaccord Genuity Group Inc. (CF.TO)$5.78$5.70-1.79-1.38
Canadian Apartment Properties Real Estate Investment Trust (CAR.UN.TO)$48.42$48.21-0.37-0.43
Canadian Imperial Bank Of Commerce (CM.TO)$110.81$112.24+0.76+1.29
Canadian Western Bank (CWB.TO)$29.65$29.81+0.50+0.54
Chartwell Retirement Residences (CSH.UN.TO)$14.55$14.62-0.07+0.48
Colliers International Group Inc. Subordinate Voting Shares (CIG:CA)$92.38$90.01+0.46-2.57
Cominar Real Estate Investment Trust (CUF.UN.TO)$11.53$11.32-0.48-1.82
CompX International Inc. (CIX)$15.50$16.01+3.19+3.29
Crombie Real Estate Investment Trust (CRR.UN.TO)$14.36$14.50+0.06+0.97
Dream Global Real Estate Investment Trust (DRG.UN.TO)$13.88$13.84+0.14-0.29
Dream Office Real Estate Investment Trust (D.UN.TO)$23.49$23.45+0.19-0.17
Element Fleet Management Corp. (EFN.TO)$8.20$8.34+0.39+1.71
Fairfax Financial Holdings Limited Subordinate Voting Shares (FFH.TO)$630.70$632.78+0.12+0.33
First Capital Realty Inc. (FCR.TO)$20.60$21.30+0.09+3.40
FirstService Corporation Subordinate Voting Shares (FSV.TO)$116.66$116.65-1.09-0.01
Genworth MI Canada Inc. (MIC.TO)$41.83$41.69+0.24-0.33
Granite Real Estate Investment Trust (GRT.UN.TO)$62.83$61.74-0.41-1.73
Great-West Lifeco Inc. (GWO.TO)$34.30$33.750.00-1.60
H&R Real Estate Investment Trust (HR.UN.TO)$23.10$23.03-0.44-0.30
Home Capital Group Inc. (HCG.TO)$17.45$18.84+0.24+7.97
IGM Financial Inc. (IGM.TO)$36.60$36.88+0.54+0.77
Intact Financial Corporation (IFC.TO)$110.99$109.33+0.36-1.50
Laurentian Bank of Canada (LB.TO)$41.76$42.07-0.37+0.74
Manulife Financial Corporation (MFC.TO)$24.54$24.53+1.79-0.04
National Bank of Canada (NA.TO)$63.24$63.60+0.38+0.57
Northview Apartment Real Estate Investment Trust (NVU.UN.TO)$28.09$28.36-0.51+0.96
ONEX Corporation Subordinate Voting Shares (ONEX.TO)$79.86$77.57+0.12-2.87
Power Corporation of Canada Subordinate Voting Shares (POW.TO)$32.50$30.640.00-5.72
Power Financial Corporation (PWF.TO)$33.14$31.76+0.22-4.16
RioCan Real Estate Investment Trust (REI.UN.TO)$25.90$25.90-0.370.00
Royal Bank of Canada (RY.TO)$107.00$105.91+0.57-1.02
SmartCentres Real Estate Investment Trust (SRU.UN.TO)$34.16$34.10-0.06-0.18
Sun Life Financial Inc. (SLF.TO)$54.67$55.18+1.16+0.93
TMX Group Limited (X.TO)$87.84$85.06+0.08-3.16
Toronto-Dominion Bank (The) (TD.TO)$75.53$75.44+0.49-0.12
Tricon Capital Group Inc. (TCN.TO)$10.86$10.64+0.20-2.03
iA Financial Corporation Inc. (IAG.TO)$53.90$53.88+0.43-0.04

Health Care

Company NameStart PriceEnd PriceChange TodayOverall Gain
Bausch Health Companies Inc. (VRX.TO)$30.72$32.07+5.37+4.39
CannTrust Holdings Inc. (TSX:TRST)$9.12$9.77-4.62+7.13
Extendicare Inc. (EXE.TO)$7.49$8.06+0.46+7.61
HEXO Corp. (TSX:HEXO)$9.18$10.48-2.14+14.16
NorthWest Healthcare Properties Real Estate Investment Trust (NWH.UN.TO)$11.43$11.53+0.61+0.87
Prometic Life Sciences Inc. (PLI.TO)$0.055$0.06-12.08+9.09

Industrials

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATS Automation Tooling Systems Inc. (ATA.TO)$20.66$21.32+1.19+3.19
Aecon Group Inc. (ARE.TO)$16.99$18.76+2.04+10.42
Ag Growth International Inc. (AFN.TO)$61.05$59.52+0.85-2.51
Air Canada Voting and Variable Voting Shares (AC.A.TO)$32.57$31.82+2.31-2.30
Badger Daylighting Ltd. (BAD.TO)$43.57$44.56+2.84+2.27
Bombardier Inc. Class B Subordinate Voting Shares (BBD.B.TO)$2.72$2.34+1.79-13.97
Boyd Group Income Fund (BYD.UN.TO)$147.50$146.64+0.34-0.58
Brookfield Business Partners L.P. (BBU.UN:CA)$52.98$52.45+0.36-1.00
CAE Inc. (CAE.TO)$30.65$30.73+0.90+0.26
Canadian National Railway Company (CNR.TO)$125.25$127.37+0.54+1.69
Canadian Pacific Railway Limited (CP.TO)$287.50$299.15+0.93+4.05
Cargojet Inc. Common and Variable Voting Shares (CJT.TO)$80.42$77.91+1.19-3.12
Dream Industrial Real Estate Investment Trust (DIR.UN:CA)$11.50$11.53+0.08+0.26
Finning International Inc. (FTT.TO)$24.35$23.99+2.16-1.48
Morneau Shepell Inc. (MSI.TO)$27.56$27.50-0.15-0.22
NFI Group Inc. (NFI.TO)$31.82$33.29-0.69+4.62
Ritchie Bros. Auctioneers Incorporated (RBA.TO)$46.72$46.37+0.38-0.75
Russel Metals Inc. (RUS.TO)$24.32$23.75+2.56-2.34
SNC-Lavalin Group Inc. (SNC.TO)$34.32$33.20+2.78-3.26
Stantec Inc. (STN.TO)$32.83$33.51-0.10+2.07
Summit Industrial Income REIT (SMU.UN.V)$11.48$11.53-2.74+0.44
Superior Plus Corp. (SPB.TO)$11.71$11.85+1.10+1.20
TFI International Inc. (TSX:TFII)$42.60$44.01+0.16+3.31
Toromont Industries Ltd. (TIH.TO)$70.22$69.29+1.89-1.32
Transcontinental Inc. Class A Subordinate Voting Shares (TCL.A.TO)$16.33$16.03+0.41-1.84
WSP Global Inc. (WSP:CA)$72.83$72.46+0.43-0.51
WestJet Airlines Ltd. variable voting and common voting shares (WJA.TO)$19.50$19.04-0.03-2.36
Westshore Terminals Investment Corporation (WTE.TO)$20.97$20.74+1.61-1.10

Information Technology

Company NameStart PriceEnd PriceChange TodayOverall Gain
BlackBerry Limited (BB.TO)$12.27$12.38+3.17+0.90
CGI Inc. Class A Subordinate Voting Shares (GIB.A.TO)$94.64$95.73+0.65+1.15
Celestica Inc. Subordinate Voting Shares (CLS.TO)$11.68$9.60+1.47-17.81
Constellation Software Inc. (CSU.TO)$1,180.32$1,183.07+0.78+0.23
Descartes Systems Group Inc. (The) (DSG.TO)$50.31$52.76+2.43+4.87
Enghouse Systems Limited (ENGH.TO)$32.50$32.66+0.67+0.49
Kinaxis Inc. (KXS:CA)$75.45$73.91+1.63-2.04
Maxar Technologies Inc. (MAXR)$6.50$6.60-0.44+1.54
Mitel Networks Corporation (MNW.TO)$0.00$0.00-0.20N/A
Open Text Corporation (OTC.TO)$50.85$51.77+0.82+1.81
Sierra Wireless Inc. (SW.TO)$16.92$18.20+1.61+7.57

Materials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Agnico Eagle Mines Limited (AEM.TO)$54.14$56.91+0.13+5.12
Alacer Gold Corp. (ASR.TO)$3.48$3.59-1.06+3.16
Alamos Gold Inc. (AGI.TO)$6.27$6.41-2.41+2.23
B2Gold Corp. (BTO.TO)$3.62$3.66-3.31+1.10
Barrick Gold Corporation (ABX.TO)$17.80$17.50-0.32-1.69
CCL Industries Inc. Unlimited Class B Non-Voting Shares (CCL.B.TO)$56.04$56.49+0.71+0.80
Canfor Corporation (CFP.TO)$13.91$13.87+0.53-0.29
Centerra Gold Inc. (CG.TO)$7.04$6.81+0.17-3.27
Chemtrade Logistics Income Fund (CHE.UN.TO)$9.20$8.96+2.09-2.61
Detour Gold Corporation (DGC.TO)$11.75$12.43-0.96+5.79
Eldorado Gold Corporation (ELD.TO)$5.73$5.80-0.68+1.22
Endeavour Mining Corporation Ordinary Shares (EDV.TO)$19.43$19.44-1.35+0.05
Ero Copper Corp. (TSX:ERO)$17.81$17.93-0.68+0.67
First Majestic Silver Corp. (FR.TO)$8.14$8.49-0.72+4.30
First Quantum Minerals Ltd. (FM.TO)$15.83$15.04-0.11-4.99
Franco-Nevada Corporation (FNV.TO)$95.28$95.53+0.49+0.26
Goldcorp Inc. (G.TO)$14.50$14.200.00-2.07
Guyana Goldfields Inc. (GUY.TO)$0.96$0.94-1.75-2.08
Hudbay Minerals Inc. (HBM.TO)$9.64$9.15-0.24-5.08
IAMGOLD Corporation (IMG.TO)$4.09$4.22-2.15+3.18
Intertape Polymer Group Inc. (ITP.TO)$18.61$18.72+0.59+0.59
Ivanhoe Mines Ltd. (IVP.TO)$3.06$3.42-2.20+11.76
Kinross Gold Corporation (K.TO)$4.32$4.43-1.57+2.55
Labrador Iron Ore Royalty Corporation (LIF.TO)$31.75$30.32-0.87-4.50
Lundin Mining Corporation (LUN.TO)$7.65$7.56+0.33-1.18
Methanex Corporation (MX.TO)$78.06$74.97+0.81-3.96
Nevsun Resources Ltd. (T:NSU)$0.00$0.000.00N/A
New Gold Inc. (NGD.TO)$1.16$1.19-1.27+2.59
Norbord Inc. (OSB.TO)$33.24$33.51+3.87+0.81
NovaGold Resources Inc. (NG.TO)$5.54$5.56+0.42+0.36
OceanaGold Corporation (OGC.TO)$3.99$3.94-0.33-1.25
Osisko Gold Royalties Ltd (TSX:OR)$14.75$15.32-0.78+3.86
Pan American Silver Corp. (PAAS.TO)$17.01$17.42+0.67+2.41
Pretium Resources Inc. (PVG.TO)$10.52$10.23+0.30-2.76
SSR Mining Inc. (SSRI)$15.72$16.09+1.12+2.35
Sandstorm Gold Ltd. (TSXV:SSL)$7.31$7.22-0.48-1.23
Semafo Inc. (SMF.TO)$3.75$3.63-1.00-3.20
Stella-Jones Inc. (SJ.TO)$45.01$45.56-0.10+1.22
Tahoe Resources Inc. (THO.TO)$0.00$0.00+1.02N/A
Teck Resources Limited Class B Subordinate Voting Shares (TECK.B:CA)$33.19$31.82-0.86-4.13
Torex Gold Resources Inc. (TXG.TO)$13.26$13.29-1.46+0.23
Turquoise Hill Resources Ltd. (TRQ:CA)$2.11$2.01+14.04-4.74
West Fraser Timber Co. Ltd. (WFT.TO)$66.58$68.32+2.30+2.61
Western Forest Products Inc. (WEF.TO)$1.85$1.86+3.28+0.54
Wheaton Precious Metals Corp. (TSX:WPM)$29.31$29.80+1.15+1.67
Winpak Ltd. (WPK.TO)$43.00$43.03+1.43+0.07
Yamana Gold Inc. (YRI.TO)$2.97$3.04-2.42+2.36

Telecommunication Services

Company NameStart PriceEnd PriceChange TodayOverall Gain
BCE Inc. (BCE.TO)$60.59$60.20+0.29-0.64
Rogers Communications Inc. Class B Non-voting Shares (RCI.B.TO)$68.39$67.82+0.25-0.83
Shaw Communications Inc. Class B Non-voting Shares (SJR.B.TO)$27.28$26.84+0.31-1.61
TELUS Corporation (T.TO)$49.83$49.40+0.08-0.86

Utilities

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATCO Ltd. Class I Non-voting Shares (ACO.X.TO)$46.77$45.75+0.51-2.18
Algonquin Power & Utilities Corp. (AQN.TO)$15.38$15.29+0.06-0.59
Brookfield Renewable Partners L.P. (BEP.UN.TO)$42.41$42.19+0.41-0.52
Canadian Utilities Limited Class A Non-Voting Shares (CU.TO)$37.13$36.99+0.10-0.38
Capital Power Corporation (CPX.TO)$31.28$32.13-0.35+2.72
Emera Incorporated (EMA.TO)$50.40$50.53+0.14+0.26
Fortis Inc. (FTS.TO)$50.15$49.50+0.35-1.30
Innergex Renewable Energy Inc. (INE.TO)$14.28$14.23+0.33-0.35
Just Energy Group Inc. (JE.TO)$4.65$4.76-10.29+2.37
Northland Power Inc. (NPI.TO)$23.84$23.88+0.47+0.17
TransAlta Corporation (TA.TO)$9.42$9.05+0.12-3.93
TransAlta Renewables Inc. (RNW:CA)$13.87$13.89+0.54+0.14