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)$40.09$39.02-0.38-2.67
Cott Corporation (BCB.TO)$16.98$16.42-0.73-3.30
Empire Company Limited Non-Voting Class A Shares (EMP.A.TO)$35.64$34.84-0.83-2.24
George Weston Ltd (WNGRF)$85.00$83.085+0.22-2.25
Loblaw Companies Limited (L.TO)$73.76$71.22-0.39-3.44
Maple Leaf Foods Inc. (MFI.TO)$29.29$30.06-0.36+2.63
Metro Inc. (MRU.TO)$57.33$55.95-0.50-2.41
Saputo Inc. (SAP.TO)$38.71$38.58+0.29-0.34
The North West Company Inc. (NWC.TO)$28.25$28.15-0.82-0.35

Energy

Company NameStart PriceEnd PriceChange TodayOverall Gain
ARC Resources Ltd. (ARX.TO)$5.50$5.55-5.03+0.91
Advantage Oil & Gas Ltd. (AAV.TO)$1.89$2.05-1.91+8.47
AltaGas Ltd. (ALA.TO)$19.11$19.51-0.36+2.09
Baytex Energy Corp. (BTE.TO)$1.74$1.56-2.50-10.34
Birchcliff Energy Ltd. (BIR.TO)$1.95$1.93-4.46-1.03
Bonavista Energy Corporation (BNP.TO)$0.49$0.50-5.66+2.04
Bonterra Energy Corp. (BNE.TO)$3.99$3.64-3.45-8.77
CES Energy Solutions Corp. (CEU.TO)$2.05$1.98-3.88-3.41
Cameco Corporation (CCO.TO)$12.76$12.07+1.26-5.41
Canadian Natural Resources Limited (CNQ.TO)$33.34$33.19-0.60-0.45
Cenovus Energy Inc. (CVE.TO)$10.93$11.27-0.70+3.11
Crescent Point Energy Corp. (CPG.TO)$5.05$4.98-2.73-1.39
Crew Energy Inc. (CR.TO)$0.62$0.540.00-12.90
Enbridge Inc. (ENB.TO)$47.63$47.36+0.83-0.57
Enbridge Income Fund Holdings Inc. (ENF.TO)$0.00$0.00-1.24N/A
Encana Corporation (ECA.TO)$5.77$5.35-3.60-7.28
Enerflex Ltd. (EFX.TO)$11.06$10.71+3.68-3.16
Enerplus Corporation (ERF.TO)$8.84$8.08-2.53-8.60
Ensign Energy Services Inc. (ESI.TO)$2.80$2.84-1.39+1.43
Freehold Royalties Ltd. (FRU.TO)$7.00$6.63-1.78-5.29
Gibson Energy Inc. (GEI.TO)$22.64$22.76+1.16+0.53
Gran Tierra Energy Inc. (GTE.TO)$1.55$1.33-2.92-14.19
Husky Energy Inc. (CA:HSE)$8.87$9.00-0.77+1.47
Imperial Oil Limited (IMO.TO)$31.82$32.46-0.52+2.01
Inter Pipeline Ltd. (T:IPL)$22.31$22.25-0.22-0.27
Kelt Exploration Ltd. (KEL.TO)$2.98$2.97-4.19-0.34
Keyera Corp. (KEY.TO)$30.74$30.34+0.33-1.30
MEG Energy Corp. (MEG.TO)$5.05$4.99-2.73-1.19
Mullen Group Ltd. (MTL.TO)$7.83$7.42-1.72-5.24
NuVista Energy Ltd. (NVA.TO)$2.03$2.02-1.46-0.49
Obsidian Energy Ltd. (PWT.TO)$0.89$0.91+2.25+2.25
Parex Resources Inc. (PXT.TO)$18.84$18.47-1.07-1.96
Parkland Fuel Corporation (PKI.TO)$44.40$45.93+2.29+3.45
Pason Systems Inc. (PSI.TO)$15.39$14.73-1.34-4.29
Pembina Pipeline Corporation (PPL.TO)$47.36$46.97-0.40-0.82
Pengrowth Energy Corporation (PGF.TO)$0.225$0.19-2.56-15.56
Peyto Exploration & Development Corp. (PEY.TO)$2.62$2.61-2.61-0.38
PrairieSky Royalty Ltd. (PSK:CA)$16.59$15.32-3.34-7.66
Precision Drilling Corporation (PD.TO)$1.39$1.40+0.72+0.72
Secure Energy Services Inc. (SES.TO)$4.57$4.48-1.54-1.97
Seven Generations Energy Ltd. class A common shares (VII:CA)$7.75$7.97-0.38+2.84
ShawCor Ltd. (TSX:SCL)$14.26$13.80-1.29-3.23
Suncor Energy Inc. (SU.TO)$39.63$39.58-0.45-0.13
Surge Energy Inc. (SGY.TO)$1.15$1.04-1.89-9.57
TC Energy Corporation (TRP.TO)$68.41$67.56-0.15-1.24
TORC Oil & Gas Ltd. (TOG.TO)$3.53$3.50-0.28-0.85
Tourmaline Oil Corp. (TOU.TO)$11.51$11.36-5.33-1.30
Trinidad Drilling Ltd. (TDG.TO)$0.00$0.00+0.30N/A
Vermilion Energy Inc. (VET.TO)$19.74$19.38-3.39-1.82
Whitecap Resources Inc. (WCP.TO)$3.82$3.68-1.87-3.66

Financials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Alaris Royalty Corp. (AD.TO)$19.53$19.44+0.15-0.46
Allied Properties Real Estate Investment Trust (AP.UN.TO)$54.34$53.07-0.82-2.34
Altus Group Limited (AIF.TO)$39.42$38.39-2.19-2.61
Artis Real Estate Investment Trust (AX.UN.TO)$12.63$12.32-0.32-2.45
Bank of Montreal (BMO.TO)$96.84$96.86-0.03+0.02
Bank of Nova Scotia (The) (BNS.TO)$75.00$75.57+0.11+0.76
Brookfield Asset Management Inc. Class A Limited Voting Shares (BAM.A.TO)$69.99$70.08-0.14+0.13
Brookfield Property Partners L.P. (BPY.UN.TO)$25.25$24.92-0.32-1.31
Canaccord Genuity Group Inc. (CF.TO)$5.31$5.43-0.18+2.26
Canadian Apartment Properties Real Estate Investment Trust (CAR.UN.TO)$56.41$54.87-0.94-2.73
Canadian Imperial Bank Of Commerce (CM.TO)$109.31$111.05+0.49+1.59
Canadian Western Bank (CWB.TO)$33.00$33.31-0.06+0.94
Chartwell Retirement Residences (CSH.UN.TO)$14.98$14.64+0.34-2.27
Colliers International Group Inc. Subordinate Voting Shares (CIG:CA)$95.59$96.43-0.43+0.88
Cominar Real Estate Investment Trust (CUF.UN.TO)$13.75$13.61-0.22-1.02
CompX International Inc. (CIX)$14.40$15.30+4.94+6.25
Crombie Real Estate Investment Trust (CRR.UN.TO)$16.29$16.03-0.25-1.60
Dream Global Real Estate Investment Trust (DRG.UN.TO)$16.65$16.660.00+0.06
Dream Office Real Estate Investment Trust (D.UN.TO)$29.86$29.50-0.57-1.21
Element Fleet Management Corp. (EFN.TO)$10.67$10.85+1.02+1.69
Fairfax Financial Holdings Limited Subordinate Voting Shares (FFH.TO)$557.35$548.57+0.65-1.58
First Capital Realty Inc. (FCR.TO)$22.56$21.86-0.55-3.10
FirstService Corporation Subordinate Voting Shares (FSV.TO)$133.70$133.17-1.09-0.40
Genworth MI Canada Inc. (MIC.TO)$52.74$52.550.00-0.36
Granite Real Estate Investment Trust (GRT.UN.TO)$67.01$65.43+0.21-2.36
Great-West Lifeco Inc. (GWO.TO)$30.52$31.05-0.13+1.74
H&R Real Estate Investment Trust (HR.UN.TO)$23.26$22.99-0.44-1.16
Home Capital Group Inc. (HCG.TO)$25.75$26.59+0.61+3.26
IGM Financial Inc. (IGM.TO)$36.95$37.17+0.49+0.60
Intact Financial Corporation (IFC.TO)$136.94$135.57-0.34-1.00
Laurentian Bank of Canada (LB.TO)$45.00$45.64+0.37+1.42
Manulife Financial Corporation (MFC.TO)$23.86$24.33+0.79+1.97
National Bank of Canada (NA.TO)$66.35$67.41+0.13+1.60
Northview Apartment Real Estate Investment Trust (NVU.UN.TO)$30.14$29.38-0.51-2.52
ONEX Corporation Subordinate Voting Shares (ONEX.TO)$78.55$78.32-1.62-0.29
Power Corporation of Canada Subordinate Voting Shares (POW.TO)$30.16$30.67+0.39+1.69
Power Financial Corporation (PWF.TO)$30.25$30.75+0.03+1.65
RioCan Real Estate Investment Trust (REI.UN.TO)$26.90$26.58-0.19-1.19
Royal Bank of Canada (RY.TO)$106.30$106.95+0.30+0.61
SmartCentres Real Estate Investment Trust (SRU.UN.TO)$32.75$32.28-0.25-1.44
Sun Life Financial Inc. (SLF.TO)$58.06$58.47+0.14+0.71
TMX Group Limited (X.TO)$117.90$117.42+0.19-0.41
Toronto-Dominion Bank (The) (TD.TO)$73.41$74.10+0.16+0.94
Tricon Capital Group Inc. (TCN.TO)$10.59$10.79+0.94+1.89
iA Financial Corporation Inc. (IAG.TO)$59.86$61.29-0.03+2.39

Health Care

Company NameStart PriceEnd PriceChange TodayOverall Gain
Bausch Health Companies Inc. (VRX.TO)$26.01$29.57-1.33+13.69
CannTrust Holdings Inc. (TSX:TRST)$1.15$1.73-2.81+50.43
Extendicare Inc. (EXE.TO)$9.47$9.44-1.15-0.32
HEXO Corp. (TSX:HEXO)$3.65$3.60-5.51-1.37
Liminal BioSciences Inc. (PLI.TO)$0.00$0.000.00N/A
NorthWest Healthcare Properties Real Estate Investment Trust (NWH.UN.TO)$11.91$11.99+1.01+0.67

Industrials

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATS Automation Tooling Systems Inc. (ATA.TO)$17.51$17.46-0.85-0.29
Aecon Group Inc. (ARE.TO)$17.85$17.97-1.53+0.67
Ag Growth International Inc. (AFN.TO)$40.05$39.84+0.86-0.52
Air Canada Voting and Variable Voting Shares (AC.A.TO)$45.00$45.26-0.61+0.58
Badger Daylighting Ltd. (BAD.TO)$38.00$36.90-2.82-2.89
Bombardier Inc. Class B Subordinate Voting Shares (BBD.B.TO)$1.65$1.610.00-2.42
Boyd Group Income Fund (BYD.UN.TO)$176.27$183.42-0.70+4.06
Brookfield Business Partners L.P. (BBU.UN:CA)$51.14$51.72-0.12+1.13
CAE Inc. (CAE.TO)$32.53$32.26-0.40-0.83
Canadian National Railway Company (CNR.TO)$114.47$114.84-0.24+0.32
Canadian Pacific Railway Limited (CP.TO)$286.71$283.84-0.73-1.00
Cargojet Inc. Common and Variable Voting Shares (CJT.TO)$94.24$95.41-1.30+1.24
Dream Industrial Real Estate Investment Trust (DIR.UN:CA)$13.64$13.41+1.44-1.69
Finning International Inc. (FTT.TO)$21.91$21.47-1.38-2.01
Morneau Shepell Inc. (MSI.TO)$32.04$31.82-0.41-0.69
NFI Group Inc. (NFI.TO)$28.12$27.48-0.47-2.28
Ritchie Bros. Auctioneers Incorporated (RBA.TO)$52.90$52.34+0.25-1.06
Russel Metals Inc. (RUS.TO)$20.09$20.53-0.39+2.19
SNC-Lavalin Group Inc. (SNC.TO)$17.70$17.50-2.51-1.13
Stantec Inc. (STN.TO)$28.35$28.40-1.32+0.18
Summit Industrial Income REIT (SMU.UN.V)$13.27$13.08-2.74-1.43
Superior Plus Corp. (SPB.TO)$12.26$12.42-0.16+1.31
TFI International Inc. (TSX:TFII)$39.99$41.34+0.56+3.38
Toromont Industries Ltd. (TIH.TO)$63.95$65.02-0.06+1.67
Transcontinental Inc. Class A Subordinate Voting Shares (TCL.A.TO)$15.10$15.19+0.26+0.60
WSP Global Inc. (WSP:CA)$76.74$80.36-0.42+4.72
WestJet Airlines Ltd. variable voting and common voting shares (WJA.TO)$30.60$30.61+0.07+0.03
Westshore Terminals Investment Corporation (WTE.TO)$20.30$20.750.00+2.22

Information Technology

Company NameStart PriceEnd PriceChange TodayOverall Gain
BlackBerry Limited (BB.TO)$6.82$6.67-2.34-2.20
CGI Inc. Class A Subordinate Voting Shares (GIB.A.TO)$104.29$101.91-0.70-2.28
Celestica Inc. Subordinate Voting Shares (CLS.TO)$8.74$8.73-2.24-0.11
Constellation Software Inc. (CSU.TO)$1,344.74$1,288.50-1.45-4.18
Descartes Systems Group Inc. (The) (DSG.TO)$52.86$51.58-3.06-2.42
Enghouse Systems Limited (ENGH.TO)$35.75$36.40-1.22+1.82
Kinaxis Inc. (KXS:CA)$82.83$81.69-4.07-1.38
Maxar Technologies Inc. (MAXR)$9.34$10.10-1.08+8.14
Mitel Networks Corporation (MNW.TO)$0.00$0.00-0.20N/A
Open Text Corporation (OTC.TO)$54.02$51.60-3.86-4.48
Sierra Wireless Inc. (SW.TO)$14.11$14.61-0.68+3.54

Materials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Agnico Eagle Mines Limited (AEM.TO)$71.86$71.13+0.98-1.02
Alacer Gold Corp. (ASR.TO)$5.75$5.27-1.68-8.35
Alamos Gold Inc. (AGI.TO)$7.76$6.66-1.33-14.18
B2Gold Corp. (BTO.TO)$4.54$4.270.00-5.95
Barrick Gold Corporation (ABX.TO)$23.44$22.58+0.40-3.67
CCL Industries Inc. Unlimited Class B Non-Voting Shares (CCL.B.TO)$53.60$52.47-0.85-2.11
Canfor Corporation (CFP.TO)$15.43$15.49-0.26+0.39
Centerra Gold Inc. (CG.TO)$12.62$12.65+0.56+0.24
Chemtrade Logistics Income Fund (CHE.UN.TO)$10.43$10.30-0.77-1.25
Detour Gold Corporation (DGC.TO)$20.68$20.50+0.54-0.87
Eldorado Gold Corporation (ELD.TO)$10.22$10.35+0.19+1.27
Endeavour Mining Corporation Ordinary Shares (EDV.TO)$24.48$23.22-1.69-5.15
Ero Copper Corp. (TSX:ERO)$16.69$16.62+0.06-0.42
First Majestic Silver Corp. (FR.TO)$12.77$13.46-1.10+5.40
First Quantum Minerals Ltd. (FM.TO)$9.74$11.08-0.18+13.76
Franco-Nevada Corporation (FNV.TO)$126.31$122.45+0.23-3.06
Goldcorp Inc. (G.TO)$0.00$0.000.00N/A
Guyana Goldfields Inc. (GUY.TO)$0.90$0.880.00-2.22
Hudbay Minerals Inc. (HBM.TO)$4.61$4.72+3.28+2.39
IAMGOLD Corporation (IMG.TO)$4.72$4.67+0.86-1.06
Intertape Polymer Group Inc. (ITP.TO)$16.40$16.79+0.36+2.38
Ivanhoe Mines Ltd. (IVP.TO)$3.30$3.31+0.91+0.30
Kinross Gold Corporation (K.TO)$6.23$6.13-0.65-1.61
Labrador Iron Ore Royalty Corporation (LIF.TO)$23.74$22.92-1.12-3.45
Lundin Mining Corporation (LUN.TO)$6.52$6.82+0.29+4.60
Methanex Corporation (MX.TO)$46.17$46.54-1.88+0.80
Nevsun Resources Ltd. (T:NSU)$0.00$0.000.00N/A
New Gold Inc. (NGD.TO)$1.30$1.32+0.76+1.54
Norbord Inc. (OSB.TO)$29.78$34.59+3.75+16.15
NovaGold Resources Inc. (NG.TO)$8.60$8.58+2.02-0.23
OceanaGold Corporation (OGC.TO)$3.49$3.16-0.32-9.46
Osisko Gold Royalties Ltd (TSX:OR)$12.25$12.40+0.08+1.22
Pan American Silver Corp. (PAAS.TO)$21.52$21.52+0.140.00
Pretium Resources Inc. (PVG.TO)$16.17$16.25+0.43+0.49
SSR Mining Inc. (SSRI)$20.57$19.16+1.12-6.85
Sandstorm Gold Ltd. (TSXV:SSL)$7.76$7.72+0.26-0.52
Semafo Inc. (SMF.TO)$4.18$4.06-2.40-2.87
Stella-Jones Inc. (SJ.TO)$38.44$38.46-0.65+0.05
Tahoe Resources Inc. (THO.TO)$0.00$0.00+1.02N/A
Teck Resources Limited Class B Subordinate Voting Shares (TECK.B:CA)$21.67$21.62+0.56-0.23
Torex Gold Resources Inc. (TXG.TO)$16.86$16.63-0.66-1.36
Turquoise Hill Resources Ltd. (TRQ:CA)$0.58$0.61+3.39+5.17
West Fraser Timber Co. Ltd. (WFT.TO)$51.37$54.16+1.39+5.43
Western Forest Products Inc. (WEF.TO)$1.19$1.18-1.67-0.84
Wheaton Precious Metals Corp. (TSX:WPM)$35.81$34.69+1.70-3.13
Winpak Ltd. (WPK.TO)$45.99$46.20+0.02+0.46
Yamana Gold Inc. (YRI.TO)$4.44$4.43+0.23-0.23

Telecommunication Services

Company NameStart PriceEnd PriceChange TodayOverall Gain
BCE Inc. (BCE.TO)$65.00$64.11-0.16-1.37
Rogers Communications Inc. Class B Non-voting Shares (RCI.B.TO)$63.80$65.28+0.18+2.32
Shaw Communications Inc. Class B Non-voting Shares (SJR.B.TO)$26.11$26.22-0.23+0.42
TELUS Corporation (T.TO)$47.80$47.61+0.08-0.40

Utilities

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATCO Ltd. Class I Non-voting Shares (ACO.X.TO)$48.89$47.95-0.39-1.92
Algonquin Power & Utilities Corp. (AQN.TO)$18.25$17.94+0.62-1.70
Brookfield Renewable Partners L.P. (BEP.UN.TO)$55.02$56.08+1.23+1.93
Canadian Utilities Limited Class A Non-Voting Shares (CU.TO)$39.44$38.46-0.52-2.48
Capital Power Corporation (CPX.TO)$31.18$30.36+0.53-2.63
Emera Incorporated (EMA.TO)$57.84$56.12+0.23-2.97
Fortis Inc. (FTS.TO)$56.09$54.51+0.18-2.82
Innergex Renewable Energy Inc. (INE.TO)$16.00$15.87+0.19-0.81
Just Energy Group Inc. (JE.TO)$2.87$3.10+1.31+8.01
Northland Power Inc. (NPI.TO)$26.50$25.90+0.23-2.26
TransAlta Corporation (TA.TO)$8.15$7.91-0.75-2.94
TransAlta Renewables Inc. (RNW:CA)$13.89$13.83+0.88-0.43