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)$83.02$82.85-0.60-0.20
Cott Corporation (BCB.TO)$17.87$17.12-0.50-4.20
Empire Company Limited Non-Voting Class A Shares (EMP.A.TO)$35.98$35.84-9.33-0.39
George Weston Ltd (WNGRF)$82.85$82.370.00-0.58
Loblaw Companies Limited (L.TO)$71.71$74.88-2.05+4.42
Maple Leaf Foods Inc. (MFI.TO)$31.66$30.64-0.86-3.22
Metro Inc. (MRU.TO)$57.45$57.31-1.99-0.24
Saputo Inc. (SAP.TO)$39.88$40.66-0.40+1.96
The North West Company Inc. (NWC.TO)$28.40$28.44-0.82+0.14

Energy

Company NameStart PriceEnd PriceChange TodayOverall Gain
ARC Resources Ltd. (ARX.TO)$6.91$6.91-5.030.00
Advantage Oil & Gas Ltd. (AAV.TO)$2.24$2.19+3.49-2.23
AltaGas Ltd. (ALA.TO)$19.13$19.97-2.91+4.39
Baytex Energy Corp. (BTE.TO)$2.19$2.31+3.85+5.48
Birchcliff Energy Ltd. (BIR.TO)$2.57$2.35+4.31-8.56
Bonavista Energy Corporation (BNP.TO)$0.84$0.70-2.00-16.67
Bonterra Energy Corp. (BNE.TO)$5.20$4.80+3.18-7.69
CES Energy Solutions Corp. (CEU.TO)$2.23$2.05+1.01-8.07
Cameco Corporation (CCO.TO)$12.91$12.42+1.75-3.80
Canadian Natural Resources Limited (CNQ.TO)$36.04$36.45+3.22+1.14
Cenovus Energy Inc. (CVE.TO)$13.33$13.24+2.18-0.68
Crescent Point Energy Corp. (CPG.TO)$6.13$6.21+3.05+1.31
Crew Energy Inc. (CR.TO)$0.76$0.72+3.33-5.26
Enbridge Inc. (ENB.TO)$46.90$46.91-1.04+0.02
Enbridge Income Fund Holdings Inc. (ENF.TO)$0.00$0.00-1.24N/A
Encana Corporation (ECA.TO)$6.97$6.53+3.76-6.31
Enerflex Ltd. (EFX.TO)$13.60$12.60+0.25-7.35
Enerplus Corporation (ERF.TO)$10.65$10.76+3.27+1.03
Ensign Energy Services Inc. (ESI.TO)$3.92$3.40-0.37-13.27
Freehold Royalties Ltd. (FRU.TO)$8.15$7.93+2.16-2.70
Gibson Energy Inc. (GEI.TO)$24.09$23.32-0.79-3.20
Gran Tierra Energy Inc. (GTE.TO)$2.10$1.96+5.00-6.67
Husky Energy Inc. (CA:HSE)$10.15$9.84+2.41-3.05
Imperial Oil Limited (IMO.TO)$36.50$36.19+0.81-0.85
Inter Pipeline Ltd. (T:IPL)$25.22$23.85-0.67-5.43
Kelt Exploration Ltd. (KEL.TO)$3.70$3.55+1.58-4.05
Keyera Corp. (KEY.TO)$34.40$33.19+0.15-3.52
MEG Energy Corp. (MEG.TO)$6.45$6.29+2.74-2.48
Mullen Group Ltd. (MTL.TO)$9.50$9.28-0.12-2.32
NuVista Energy Ltd. (NVA.TO)$2.69$2.56+6.37-4.83
Obsidian Energy Ltd. (PWT.TO)$1.51$1.27-2.04-15.89
Parex Resources Inc. (PXT.TO)$23.00$21.91+0.68-4.74
Parkland Fuel Corporation (PKI.TO)$44.06$43.12+1.34-2.13
Pason Systems Inc. (PSI.TO)$17.94$17.19+1.93-4.18
Pembina Pipeline Corporation (PPL.TO)$49.50$49.80-0.62+0.61
Pengrowth Energy Corporation (PGF.TO)$0.38$0.300.00-21.05
Peyto Exploration & Development Corp. (PEY.TO)$4.20$3.80+4.45-9.52
PrairieSky Royalty Ltd. (PSK:CA)$19.19$18.86+2.88-1.72
Precision Drilling Corporation (PD.TO)$2.04$1.84+1.84-9.80
Secure Energy Services Inc. (SES.TO)$6.57$6.18+0.23-5.94
Seven Generations Energy Ltd. class A common shares (VII:CA)$9.23$8.74+1.31-5.31
ShawCor Ltd. (TSX:SCL)$16.85$16.26+1.16-3.50
Suncor Energy Inc. (SU.TO)$41.95$42.11+0.65+0.38
Surge Energy Inc. (SGY.TO)$1.27$1.200.00-5.51
TC Energy Corporation (TRP.TO)$67.00$68.61-0.66+2.40
TORC Oil & Gas Ltd. (TOG.TO)$4.17$4.10+4.73-1.68
Tourmaline Oil Corp. (TOU.TO)$15.00$14.46+1.60-3.60
Trinidad Drilling Ltd. (TDG.TO)$0.00$0.00+0.30N/A
Vermilion Energy Inc. (VET.TO)$24.10$23.12+3.07-4.07
Whitecap Resources Inc. (WCP.TO)$5.05$4.84+3.06-4.16

Financials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Alaris Royalty Corp. (AD.TO)$19.82$20.13-0.55+1.56
Allied Properties Real Estate Investment Trust (AP.UN.TO)$51.93$54.02-1.66+4.02
Altus Group Limited (AIF.TO)$37.94$38.10-1.54+0.42
Artis Real Estate Investment Trust (AX.UN.TO)$12.32$12.53-1.28+1.70
Bank of Montreal (BMO.TO)$96.00$97.58+0.59+1.65
Bank of Nova Scotia (The) (BNS.TO)$74.64$74.75+0.16+0.15
Brookfield Asset Management Inc. Class A Limited Voting Shares (BAM.A.TO)$71.00$71.75-1.68+1.06
Brookfield Property Partners L.P. (BPY.UN.TO)$26.70$26.50-0.78-0.75
Canaccord Genuity Group Inc. (CF.TO)$5.36$5.29-2.29-1.31
Canadian Apartment Properties Real Estate Investment Trust (CAR.UN.TO)$52.78$54.61-3.23+3.47
Canadian Imperial Bank Of Commerce (CM.TO)$108.66$111.11+0.56+2.25
Canadian Western Bank (CWB.TO)$33.21$33.33-1.87+0.36
Chartwell Retirement Residences (CSH.UN.TO)$14.70$14.90-0.42+1.36
Colliers International Group Inc. Subordinate Voting Shares (CIG:CA)$92.64$96.00-2.09+3.63
Cominar Real Estate Investment Trust (CUF.UN.TO)$12.47$12.93-1.40+3.69
CompX International Inc. (CIX)$15.32$14.89-0.52-2.81
Crombie Real Estate Investment Trust (CRR.UN.TO)$15.62$15.88-0.57+1.66
Dream Global Real Estate Investment Trust (DRG.UN.TO)$14.17$16.570.00+16.94
Dream Office Real Estate Investment Trust (D.UN.TO)$27.06$29.69-2.94+9.72
Element Fleet Management Corp. (EFN.TO)$10.75$10.62-1.51-1.21
Fairfax Financial Holdings Limited Subordinate Voting Shares (FFH.TO)$594.63$585.44-0.28-1.55
First Capital Realty Inc. (FCR.TO)$21.78$22.12-2.40+1.56
FirstService Corporation Subordinate Voting Shares (FSV.TO)$134.00$134.00-1.090.00
Genworth MI Canada Inc. (MIC.TO)$52.50$52.50-0.250.00
Granite Real Estate Investment Trust (GRT.UN.TO)$62.94$63.90-0.44+1.53
Great-West Lifeco Inc. (GWO.TO)$30.54$31.35+0.39+2.65
H&R Real Estate Investment Trust (HR.UN.TO)$22.34$22.35-0.44+0.04
Home Capital Group Inc. (HCG.TO)$25.07$24.33-2.48-2.95
IGM Financial Inc. (IGM.TO)$37.86$38.08+0.08+0.58
Intact Financial Corporation (IFC.TO)$130.19$131.32+0.63+0.87
Laurentian Bank of Canada (LB.TO)$44.80$45.37+0.11+1.27
Manulife Financial Corporation (MFC.TO)$23.93$24.51+0.67+2.42
National Bank of Canada (NA.TO)$64.00$65.33-0.10+2.08
Northview Apartment Real Estate Investment Trust (NVU.UN.TO)$28.91$29.40-2.61+1.69
ONEX Corporation Subordinate Voting Shares (ONEX.TO)$82.90$83.36+0.28+0.55
Power Corporation of Canada Subordinate Voting Shares (POW.TO)$29.26$30.32+0.57+3.62
Power Financial Corporation (PWF.TO)$30.25$30.95-0.30+2.31
RioCan Real Estate Investment Trust (REI.UN.TO)$25.95$26.57-1.62+2.39
Royal Bank of Canada (RY.TO)$104.50$107.96+0.02+3.31
SmartCentres Real Estate Investment Trust (SRU.UN.TO)$32.09$32.67-1.44+1.81
Sun Life Financial Inc. (SLF.TO)$58.12$59.35+0.20+2.12
TMX Group Limited (X.TO)$117.50$115.97+0.30-1.30
Toronto-Dominion Bank (The) (TD.TO)$74.89$76.58+0.63+2.26
Tricon Capital Group Inc. (TCN.TO)$10.10$10.75-1.19+6.44
iA Financial Corporation Inc. (IAG.TO)$58.41$59.71-0.41+2.23

Health Care

Company NameStart PriceEnd PriceChange TodayOverall Gain
Bausch Health Companies Inc. (VRX.TO)$30.94$30.37+8.67-1.84
CannTrust Holdings Inc. (TSX:TRST)$2.08$1.72+2.83-17.31
Extendicare Inc. (EXE.TO)$8.62$8.72-0.94+1.16
HEXO Corp. (TSX:HEXO)$5.65$5.84+2.45+3.36
Liminal BioSciences Inc. (PLI.TO)$14.99$13.400.00-10.61
NorthWest Healthcare Properties Real Estate Investment Trust (NWH.UN.TO)$11.52$11.85-1.08+2.86

Industrials

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATS Automation Tooling Systems Inc. (ATA.TO)$18.83$18.30-0.25-2.81
Aecon Group Inc. (ARE.TO)$18.83$18.84+1.69+0.05
Ag Growth International Inc. (AFN.TO)$45.27$44.70+1.07-1.26
Air Canada Voting and Variable Voting Shares (AC.A.TO)$42.28$42.75-1.19+1.11
Badger Daylighting Ltd. (BAD.TO)$42.03$42.38+0.19+0.83
Bombardier Inc. Class B Subordinate Voting Shares (BBD.B.TO)$1.88$1.88+2.130.00
Boyd Group Income Fund (BYD.UN.TO)$175.44$181.04-1.61+3.19
Brookfield Business Partners L.P. (BBU.UN:CA)$49.83$50.48-1.34+1.30
CAE Inc. (CAE.TO)$33.12$33.39-0.29+0.82
Canadian National Railway Company (CNR.TO)$121.39$118.90+0.39-2.05
Canadian Pacific Railway Limited (CP.TO)$303.71$306.72+0.71+0.99
Cargojet Inc. Common and Variable Voting Shares (CJT.TO)$98.85$99.58-2.02+0.74
Dream Industrial Real Estate Investment Trust (DIR.UN:CA)$12.37$12.94-1.73+4.61
Finning International Inc. (FTT.TO)$23.49$23.04-0.33-1.92
Morneau Shepell Inc. (MSI.TO)$32.50$31.77-0.75-2.25
NFI Group Inc. (NFI.TO)$30.06$29.40+1.05-2.20
Ritchie Bros. Auctioneers Incorporated (RBA.TO)$50.58$50.69-0.96+0.22
Russel Metals Inc. (RUS.TO)$21.60$21.65-0.23+0.23
SNC-Lavalin Group Inc. (SNC.TO)$21.18$20.51+1.17-3.16
Stantec Inc. (STN.TO)$29.74$29.90+0.33+0.54
Summit Industrial Income REIT (SMU.UN.V)$12.32$12.35-2.74+0.24
Superior Plus Corp. (SPB.TO)$12.20$11.94-0.17-2.13
TFI International Inc. (TSX:TFII)$40.12$40.08+1.44-0.10
Toromont Industries Ltd. (TIH.TO)$64.82$64.03-0.33-1.22
Transcontinental Inc. Class A Subordinate Voting Shares (TCL.A.TO)$16.02$16.05+7.53+0.19
WSP Global Inc. (WSP:CA)$75.28$78.01+0.18+3.63
WestJet Airlines Ltd. variable voting and common voting shares (WJA.TO)$30.60$30.62+0.03+0.07
Westshore Terminals Investment Corporation (WTE.TO)$20.81$20.72+2.70-0.43

Information Technology

Company NameStart PriceEnd PriceChange TodayOverall Gain
BlackBerry Limited (BB.TO)$9.91$10.01+2.19+1.01
CGI Inc. Class A Subordinate Voting Shares (GIB.A.TO)$102.33$103.23+0.20+0.88
Celestica Inc. Subordinate Voting Shares (CLS.TO)$9.78$9.71+2.97-0.72
Constellation Software Inc. (CSU.TO)$1,284.99$1,286.01-0.15+0.08
Descartes Systems Group Inc. (The) (DSG.TO)$52.25$52.84-1.49+1.13
Enghouse Systems Limited (ENGH.TO)$38.73$37.22-1.49-3.90
Kinaxis Inc. (KXS:CA)$82.29$84.11-0.92+2.21
Maxar Technologies Inc. (MAXR)$12.16$12.11+5.06-0.41
Mitel Networks Corporation (MNW.TO)$0.00$0.00-0.20N/A
Open Text Corporation (OTC.TO)$54.04$54.90+0.44+1.59
Sierra Wireless Inc. (SW.TO)$14.80$14.83+0.49+0.20

Materials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Agnico Eagle Mines Limited (AEM.TO)$75.34$77.29-0.60+2.59
Alacer Gold Corp. (ASR.TO)$5.11$5.24-3.45+2.54
Alamos Gold Inc. (AGI.TO)$8.30$8.65-2.32+4.22
B2Gold Corp. (BTO.TO)$4.26$4.56-0.20+7.04
Barrick Gold Corporation (ABX.TO)$23.06$24.47-0.56+6.11
CCL Industries Inc. Unlimited Class B Non-Voting Shares (CCL.B.TO)$57.03$54.95-0.14-3.65
Canfor Corporation (CFP.TO)$15.40$15.45-0.32+0.32
Centerra Gold Inc. (CG.TO)$10.45$11.05+1.19+5.74
Chemtrade Logistics Income Fund (CHE.UN.TO)$11.38$11.62-1.13+2.11
Detour Gold Corporation (DGC.TO)$20.15$21.13+0.40+4.86
Eldorado Gold Corporation (ELD.TO)$11.25$11.15-0.21-0.89
Endeavour Mining Corporation Ordinary Shares (EDV.TO)$24.79$27.66-1.49+11.58
Ero Copper Corp. (TSX:ERO)$21.93$20.01+0.19-8.76
First Majestic Silver Corp. (FR.TO)$12.82$13.42-0.50+4.68
First Quantum Minerals Ltd. (FM.TO)$10.60$12.21+2.65+15.19
Franco-Nevada Corporation (FNV.TO)$120.90$125.87-1.05+4.11
Goldcorp Inc. (G.TO)$0.00$0.000.00N/A
Guyana Goldfields Inc. (GUY.TO)$1.02$1.03+3.64+0.98
Hudbay Minerals Inc. (HBM.TO)$5.23$5.22+2.55-0.19
IAMGOLD Corporation (IMG.TO)$4.44$4.99-2.18+12.39
Intertape Polymer Group Inc. (ITP.TO)$17.74$17.42+0.50-1.80
Ivanhoe Mines Ltd. (IVP.TO)$3.78$3.58+3.89-5.29
Kinross Gold Corporation (K.TO)$6.41$6.88-1.37+7.33
Labrador Iron Ore Royalty Corporation (LIF.TO)$27.50$27.11+1.74-1.42
Lundin Mining Corporation (LUN.TO)$6.77$6.66+1.18-1.62
Methanex Corporation (MX.TO)$49.11$48.08+4.07-2.10
Nevsun Resources Ltd. (T:NSU)$0.00$0.000.00N/A
New Gold Inc. (NGD.TO)$1.63$1.75-1.79+7.36
Norbord Inc. (OSB.TO)$32.24$31.63+1.56-1.89
NovaGold Resources Inc. (NG.TO)$8.55$8.47+1.50-0.94
OceanaGold Corporation (OGC.TO)$3.26$3.60+1.22+10.43
Osisko Gold Royalties Ltd (TSX:OR)$16.18$16.26-0.52+0.49
Pan American Silver Corp. (PAAS.TO)$22.02$22.38+2.53+1.63
Pretium Resources Inc. (PVG.TO)$15.61$15.90-1.39+1.86
SSR Mining Inc. (SSRI)$19.23$19.81+1.12+3.02
Sandstorm Gold Ltd. (TSXV:SSL)$7.51$7.86-0.99+4.66
Semafo Inc. (SMF.TO)$4.33$4.64-0.80+7.16
Stella-Jones Inc. (SJ.TO)$40.15$39.52+0.96-1.57
Tahoe Resources Inc. (THO.TO)$0.00$0.00+1.02N/A
Teck Resources Limited Class B Subordinate Voting Shares (TECK.B:CA)$25.56$23.04+3.43-9.86
Torex Gold Resources Inc. (TXG.TO)$17.42$17.63-1.45+1.21
Turquoise Hill Resources Ltd. (TRQ:CA)$0.63$0.59+8.75-6.35
West Fraser Timber Co. Ltd. (WFT.TO)$51.99$54.54+0.26+4.90
Western Forest Products Inc. (WEF.TO)$1.30$1.370.00+5.38
Wheaton Precious Metals Corp. (TSX:WPM)$36.07$36.39-1.11+0.89
Winpak Ltd. (WPK.TO)$45.43$42.63+0.89-6.16
Yamana Gold Inc. (YRI.TO)$4.40$4.64-1.02+5.45

Telecommunication Services

Company NameStart PriceEnd PriceChange TodayOverall Gain
BCE Inc. (BCE.TO)$63.38$64.17-0.50+1.25
Rogers Communications Inc. Class B Non-voting Shares (RCI.B.TO)$67.21$66.80+0.24-0.61
Shaw Communications Inc. Class B Non-voting Shares (SJR.B.TO)$26.53$26.72-0.60+0.72
TELUS Corporation (T.TO)$48.27$49.07-0.32+1.66

Utilities

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATCO Ltd. Class I Non-voting Shares (ACO.X.TO)$47.22$47.98-1.71+1.61
Algonquin Power & Utilities Corp. (AQN.TO)$17.75$18.05-1.59+1.69
Brookfield Renewable Partners L.P. (BEP.UN.TO)$48.46$49.82-3.57+2.81
Canadian Utilities Limited Class A Non-Voting Shares (CU.TO)$38.28$38.92-0.88+1.67
Capital Power Corporation (CPX.TO)$30.09$31.05-1.29+3.19
Emera Incorporated (EMA.TO)$56.25$57.70-0.05+2.58
Fortis Inc. (FTS.TO)$55.43$55.76-0.06+0.60
Innergex Renewable Energy Inc. (INE.TO)$15.22$15.61-1.06+2.56
Just Energy Group Inc. (JE.TO)$2.03$1.95-7.17-3.94
Northland Power Inc. (NPI.TO)$24.25$25.02-0.51+3.18
TransAlta Corporation (TA.TO)$8.50$8.50-2.250.00
TransAlta Renewables Inc. (RNW:CA)$13.24$13.33-2.25+0.68