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)$39.96$41.31+0.54+3.38
Cott Corporation (BCB.TO)$16.82$17.00-0.42+1.07
Empire Company Limited Non-Voting Class A Shares (EMP.A.TO)$34.57$34.49+0.06-0.23
George Weston Ltd (WNGRF)$80.0982$80.09820.000.00
Loblaw Companies Limited (L.TO)$70.55$69.68+0.25-1.23
Maple Leaf Foods Inc. (MFI.TO)$23.24$23.13-0.32-0.47
Metro Inc. (MRU.TO)$55.84$55.90+0.17+0.11
Saputo Inc. (SAP.TO)$40.38$40.17-0.20-0.52
The North West Company Inc. (NWC.TO)$27.64$27.61-0.82-0.11

Energy

Company NameStart PriceEnd PriceChange TodayOverall Gain
ARC Resources Ltd. (ARX.TO)$6.56$6.57-5.03+0.15
Advantage Oil & Gas Ltd. (AAV.TO)$2.33$2.51+0.43+7.73
AltaGas Ltd. (ALA.TO)$19.80$20.03-0.20+1.16
Baytex Energy Corp. (BTE.TO)$1.66$1.65+1.13-0.60
Birchcliff Energy Ltd. (BIR.TO)$2.20$2.18+1.90-0.91
Bonavista Energy Corporation (BNP.TO)$0.53$0.55-3.33+3.77
Bonterra Energy Corp. (BNE.TO)$3.25$3.11-0.74-4.31
CES Energy Solutions Corp. (CEU.TO)$1.81$1.92+3.96+6.08
Cameco Corporation (CCO.TO)$12.62$12.66+0.17+0.32
Canadian Natural Resources Limited (CNQ.TO)$36.52$37.070.00+1.51
Cenovus Energy Inc. (CVE.TO)$11.96$12.27-0.25+2.59
Crescent Point Energy Corp. (CPG.TO)$5.19$5.29-0.91+1.93
Crew Energy Inc. (CR.TO)$0.48$0.47-4.81-2.08
Enbridge Inc. (ENB.TO)$49.68$50.51+0.19+1.67
Enbridge Income Fund Holdings Inc. (ENF.TO)$0.00$0.00-1.24N/A
Encana Corporation (ECA.TO)$6.21$5.76-2.63-7.25
Enerflex Ltd. (EFX.TO)$11.69$11.80+1.31+0.94
Enerplus Corporation (ERF.TO)$8.50$8.47-0.47-0.35
Ensign Energy Services Inc. (ESI.TO)$2.73$2.54-6.54-6.96
Freehold Royalties Ltd. (FRU.TO)$6.72$6.83+2.67+1.64
Gibson Energy Inc. (GEI.TO)$24.59$25.78-0.22+4.84
Gran Tierra Energy Inc. (GTE.TO)$1.39$1.31+0.66-5.76
Husky Energy Inc. (CA:HSE)$10.40$9.90+1.66-4.81
Imperial Oil Limited (IMO.TO)$35.19$34.06-1.27-3.21
Inter Pipeline Ltd. (T:IPL)$21.72$21.92+0.27+0.92
Kelt Exploration Ltd. (KEL.TO)$3.45$3.47-0.70+0.58
Keyera Corp. (KEY.TO)$32.26$33.68+0.46+4.40
MEG Energy Corp. (MEG.TO)$5.36$5.50-0.13+2.61
Mullen Group Ltd. (MTL.TO)$8.70$8.53+0.10-1.95
NuVista Energy Ltd. (NVA.TO)$2.38$2.44-2.79+2.52
Obsidian Energy Ltd. (PWT.TO)$0.84$0.80-1.65-4.76
Parex Resources Inc. (PXT.TO)$20.40$20.66+0.64+1.27
Parkland Fuel Corporation (PKI.TO)$46.92$47.74-0.23+1.75
Pason Systems Inc. (PSI.TO)$13.81$13.55-0.08-1.88
Pembina Pipeline Corporation (PPL.TO)$47.22$48.25+0.12+2.18
Pengrowth Energy Corporation (PGF.TO)$0.055$0.0550.000.00
Peyto Exploration & Development Corp. (PEY.TO)$3.09$3.04-0.88-1.62
PrairieSky Royalty Ltd. (PSK:CA)$13.25$13.76+0.39+3.85
Precision Drilling Corporation (PD.TO)$1.39$1.40-2.05+0.72
Secure Energy Services Inc. (SES.TO)$4.66$4.39+0.81-5.79
Seven Generations Energy Ltd. class A common shares (VII:CA)$8.14$7.75-1.14-4.79
ShawCor Ltd. (TSX:SCL)$14.04$12.10+1.20-13.82
Suncor Energy Inc. (SU.TO)$42.30$42.96+0.14+1.56
Surge Energy Inc. (SGY.TO)$1.04$0.99+0.93-4.81
TC Energy Corporation (TRP.TO)$66.41$68.01+0.27+2.41
TORC Oil & Gas Ltd. (TOG.TO)$3.67$3.75+0.69+2.18
Tourmaline Oil Corp. (TOU.TO)$12.69$13.23+0.96+4.26
Trinidad Drilling Ltd. (TDG.TO)$0.00$0.00+0.30N/A
Vermilion Energy Inc. (VET.TO)$19.64$19.53+0.33-0.56
Whitecap Resources Inc. (WCP.TO)$4.13$4.16+0.19+0.73

Financials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Alaris Royalty Corp. (AD.TO)$21.41$21.96+0.04+2.57
Allied Properties Real Estate Investment Trust (AP.UN.TO)$53.40$54.07-0.06+1.25
Altus Group Limited (AIF.TO)$34.10$35.59+0.69+4.37
Artis Real Estate Investment Trust (AX.UN.TO)$11.55$11.78+0.08+1.99
Bank of Montreal (BMO.TO)$100.25$101.34-0.29+1.09
Bank of Nova Scotia (The) (BNS.TO)$76.33$76.01+0.23-0.42
Brookfield Asset Management Inc. Class A Limited Voting Shares (BAM.A.TO)$74.50$75.92+0.02+1.91
Brookfield Property Partners L.P. (BPY.UN.TO)$24.97$25.92+0.96+3.80
Canaccord Genuity Group Inc. (CF.TO)$5.08$4.76+2.00-6.30
Canadian Apartment Properties Real Estate Investment Trust (CAR.UN.TO)$54.19$54.76-0.32+1.05
Canadian Imperial Bank Of Commerce (CM.TO)$114.50$115.33+0.40+0.72
Canadian Western Bank (CWB.TO)$35.15$35.13+1.13-0.06
Chartwell Retirement Residences (CSH.UN.TO)$14.10$14.68-0.35+4.11
Colliers International Group Inc. Subordinate Voting Shares (CIG:CA)$92.54$93.69-0.94+1.24
Cominar Real Estate Investment Trust (CUF.UN.TO)$13.98$14.18-0.41+1.43
CompX International Inc. (CIX)$14.50$13.97-8.14-3.66
Crombie Real Estate Investment Trust (CRR.UN.TO)$15.69$15.91-0.31+1.40
Dream Global Real Estate Investment Trust (DRG.UN.TO)$16.69$16.740.00+0.30
Dream Office Real Estate Investment Trust (D.UN.TO)$28.99$29.60+0.09+2.10
Element Fleet Management Corp. (EFN.TO)$11.24$11.47+0.08+2.05
Fairfax Financial Holdings Limited Subordinate Voting Shares (FFH.TO)$608.34$599.83-0.35-1.40
First Capital Real Estate Investment Trust (FCR.TO)$21.44$21.68-0.28+1.12
FirstService Corporation Subordinate Voting Shares (FSV.TO)$116.86$116.86-1.090.00
Genworth MI Canada Inc. (MIC.TO)$54.12$54.60-1.13+0.89
Granite Real Estate Investment Trust (GRT.UN.TO)$65.98$67.92-0.13+2.94
Great-West Lifeco Inc. (GWO.TO)$32.60$33.36+0.76+2.33
H&R Real Estate Investment Trust (HR.UN.TO)$21.99$21.91-0.44-0.36
Home Capital Group Inc. (HCG.TO)$28.27$35.20+0.30+24.51
IGM Financial Inc. (IGM.TO)$39.61$39.15-0.10-1.16
Intact Financial Corporation (IFC.TO)$136.82$135.17-0.55-1.21
Laurentian Bank of Canada (LB.TO)$46.38$46.40+0.52+0.04
Manulife Financial Corporation (MFC.TO)$25.95$26.31+0.36+1.39
National Bank of Canada (NA.TO)$69.18$69.68-0.14+0.72
Northview Apartment Real Estate Investment Trust (NVU.UN.TO)$29.00$29.98+0.10+3.38
ONEX Corporation Subordinate Voting Shares (ONEX.TO)$78.29$80.88+1.19+3.31
Power Corporation of Canada Subordinate Voting Shares (POW.TO)$31.99$32.25+0.60+0.81
Power Financial Corporation (PWF.TO)$32.40$33.08+0.63+2.10
RioCan Real Estate Investment Trust (REI.UN.TO)$26.45$26.81-0.15+1.36
Royal Bank of Canada (RY.TO)$108.21$108.81+0.48+0.55
SmartCentres Real Estate Investment Trust (SRU.UN.TO)$31.61$31.88-0.15+0.85
Sun Life Financial Inc. (SLF.TO)$61.02$61.22+0.35+0.33
TMX Group Limited (X.TO)$109.64$110.80-0.45+1.06
Toronto-Dominion Bank (The) (TD.TO)$76.40$76.72+0.11+0.42
Tricon Capital Group Inc. (TCN.TO)$10.93$10.94+0.54+0.09
iA Financial Corporation Inc. (IAG.TO)$67.09$67.88+0.19+1.18

Health Care

Company NameStart PriceEnd PriceChange TodayOverall Gain
Bausch Health Companies Inc. (VRX.TO)$34.38$37.69-0.68+9.63
CannTrust Holdings Inc. (TSX:TRST)$1.40$1.15+2.61-17.86
Extendicare Inc. (EXE.TO)$8.55$8.52-0.11-0.35
HEXO Corp. (TSX:HEXO)$3.05$2.35-2.38-22.95
Liminal BioSciences Inc. (PLI.TO)$0.00$0.000.00N/A
NorthWest Healthcare Properties Real Estate Investment Trust (NWH.UN.TO)$11.83$12.07-0.41+2.03

Industrials

Company NameStart PriceEnd PriceChange TodayOverall Gain
(Company Name Not Found) (BYD.UN.TO)$193.16$194.440.00+0.66
ATS Automation Tooling Systems Inc. (ATA.TO)$20.12$19.96-0.32-0.80
Aecon Group Inc. (ARE.TO)$18.75$18.80+0.11+0.27
Ag Growth International Inc. (AFN.TO)$45.16$46.11+1.80+2.10
Air Canada Voting and Variable Voting Shares (AC.A.TO)$48.26$49.36+0.14+2.28
Badger Daylighting Ltd. (BAD.TO)$34.33$34.65+0.47+0.93
Bombardier Inc. Class B Subordinate Voting Shares (BBD.B.TO)$2.00$2.06+8.93+3.00
Brookfield Business Partners L.P. (BBU.UN:CA)$53.29$54.70+2.20+2.65
CAE Inc. (CAE.TO)$34.19$35.49-0.36+3.80
Canadian National Railway Company (CNR.TO)$124.69$123.94+0.62-0.60
Canadian Pacific Railway Limited (CP.TO)$310.01$319.91-0.23+3.19
Cargojet Inc. Common and Variable Voting Shares (CJT.TO)$101.75$98.52+1.31-3.17
Dream Industrial Real Estate Investment Trust (DIR.UN:CA)$13.42$13.79+0.07+2.76
Finning International Inc. (FTT.TO)$25.05$24.74-1.05-1.24
Morneau Shepell Inc. (MSI.TO)$31.43$31.69+0.23+0.83
NFI Group Inc. (NFI.TO)$29.66$27.84+1.72-6.14
Ritchie Bros. Auctioneers Incorporated (RBA.TO)$54.69$55.90-0.54+2.21
Russel Metals Inc. (RUS.TO)$22.42$23.10+1.06+3.03
SNC-Lavalin Group Inc. (SNC.TO)$26.31$27.24+2.67+3.53
Stantec Inc. (STN.TO)$34.29$34.91+0.15+1.81
Summit Industrial Income REIT (SMU.UN.V)$12.42$12.49-2.74+0.56
Superior Plus Corp. (SPB.TO)$12.22$12.460.00+1.96
TFI International Inc. (TSX:TFII)$43.30$42.93+0.38-0.85
Toromont Industries Ltd. (TIH.TO)$70.63$70.00-0.53-0.89
Transcontinental Inc. Class A Subordinate Voting Shares (TCL.A.TO)$15.62$15.61+1.66-0.06
WSP Global Inc. (WSP:CA)$86.00$86.12-0.33+0.14
WestJet Airlines Ltd. variable voting and common voting shares (WJA.TO)$30.65$30.530.00-0.39
Westshore Terminals Investment Corporation (WTE.TO)$23.42$22.50+3.34-3.93

Information Technology

Company NameStart PriceEnd PriceChange TodayOverall Gain
BlackBerry Limited (BB.TO)$7.28$7.23-0.11-0.69
CGI Inc. Class A Subordinate Voting Shares (GIB.A.TO)$105.51$108.00+0.16+2.36
Celestica Inc. Subordinate Voting Shares (CLS.TO)$10.29$10.42-0.17+1.26
Constellation Software Inc. (CSU.TO)$1,274.23$1,342.13+0.15+5.33
Descartes Systems Group Inc. (The) (DSG.TO)$53.39$54.40-0.48+1.89
Enghouse Systems Limited (ENGH.TO)$38.12$39.00+0.48+2.31
Kinaxis Inc. (KXS:CA)$98.50$102.55+0.63+4.11
Maxar Technologies Inc. (MAXR)$15.49$15.22+1.40-1.74
Mitel Networks Corporation (MNW.TO)$0.00$0.00-0.20N/A
Open Text Corporation (OTC.TO)$55.82$57.49+0.37+2.99
Sierra Wireless Inc. (SW.TO)$10.97$10.61-1.12-3.28

Materials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Agnico Eagle Mines Limited (AEM.TO)$76.43$77.54+1.57+1.45
Alacer Gold Corp. (ASR.TO)$6.62$6.49+0.91-1.96
Alamos Gold Inc. (AGI.TO)$6.96$7.10+3.27+2.01
B2Gold Corp. (BTO.TO)$4.51$4.63+1.49+2.66
Barrick Gold Corporation (ABX.TO)$21.60$21.91+1.41+1.44
CCL Industries Inc. Unlimited Class B Non-Voting Shares (CCL.B.TO)$57.79$57.33+1.67-0.80
Canfor Corporation (CFP.TO)$15.91$15.94+0.88+0.19
Centerra Gold Inc. (CG.TO)$10.80$10.67-0.53-1.20
Chemtrade Logistics Income Fund (CHE.UN.TO)$11.04$11.38+1.33+3.08
Detour Gold Corporation (DGC.TO)$18.74$21.39-0.81+14.14
Eldorado Gold Corporation (ELD.TO)$10.15$10.12+2.95-0.30
Endeavour Mining Corporation Ordinary Shares (EDV.TO)$23.22$24.66+0.32+6.20
Ero Copper Corp. (TSX:ERO)$18.96$19.65-1.41+3.64
First Majestic Silver Corp. (FR.TO)$12.95$14.01+1.60+8.19
First Quantum Minerals Ltd. (FM.TO)$12.40$12.01-0.76-3.15
Franco-Nevada Corporation (FNV.TO)$126.55$131.02+0.17+3.53
Goldcorp Inc. (G.TO)$0.00$0.000.00N/A
Guyana Goldfields Inc. (GUY.TO)$0.51$0.660.00+29.41
Hudbay Minerals Inc. (HBM.TO)$4.85$4.660.00-3.92
IAMGOLD Corporation (IMG.TO)$4.45$4.69+0.25+5.39
Intertape Polymer Group Inc. (ITP.TO)$17.85$16.65+0.60-6.72
Ivanhoe Mines Ltd. (IVP.TO)$3.75$3.71+0.25-1.07
Kinross Gold Corporation (K.TO)$5.49$5.57+1.70+1.46
Labrador Iron Ore Royalty Corporation (LIF.TO)$23.68$23.26+0.08-1.77
Lundin Mining Corporation (LUN.TO)$7.47$7.61-0.51+1.87
Methanex Corporation (MX.TO)$53.63$53.81+1.23+0.34
Nevsun Resources Ltd. (T:NSU)$0.00$0.000.00N/A
New Gold Inc. (NGD.TO)$1.15$1.12+1.55-2.61
Norbord Inc. (OSB.TO)$37.12$37.08+0.28-0.11
NovaGold Resources Inc. (NG.TO)$8.28$8.75+1.57+5.68
OceanaGold Corporation (OGC.TO)$3.02$2.600.00-13.91
Osisko Gold Royalties Ltd (TSX:OR)$11.27$11.33+0.16+0.53
Pan American Silver Corp. (PAAS.TO)$23.19$24.32+0.54+4.87
Pretium Resources Inc. (PVG.TO)$11.82$12.20+0.07+3.21
SSR Mining Inc. (SSRI)$19.12$19.67+1.12+2.88
Sandstorm Gold Ltd. (TSXV:SSL)$8.66$8.81+1.11+1.73
Semafo Inc. (SMF.TO)$3.05$2.75-0.76-9.84
Stella-Jones Inc. (SJ.TO)$38.95$38.56+1.33-1.00
Tahoe Resources Inc. (THO.TO)$0.00$0.00+1.02N/A
Teck Resources Limited Class B Subordinate Voting Shares (TECK.B:CA)$22.09$21.67+0.75-1.90
Torex Gold Resources Inc. (TXG.TO)$18.90$19.05-0.57+0.79
Turquoise Hill Resources Ltd. (TRQ:CA)$0.62$0.59+9.78-4.84
West Fraser Timber Co. Ltd. (WFT.TO)$57.30$57.68-1.36+0.66
Western Forest Products Inc. (WEF.TO)$1.22$1.27+0.82+4.10
Wheaton Precious Metals Corp. (TSX:WPM)$34.62$35.61+0.73+2.86
Winpak Ltd. (WPK.TO)$46.76$46.42+0.53-0.73
Yamana Gold Inc. (YRI.TO)$4.35$4.56+1.87+4.83

Telecommunication Services

Company NameStart PriceEnd PriceChange TodayOverall Gain
BCE Inc. (BCE.TO)$63.24$64.13-0.24+1.41
Rogers Communications Inc. Class B Non-voting Shares (RCI.B.TO)$62.46$63.74-0.29+2.05
Shaw Communications Inc. Class B Non-voting Shares (SJR.B.TO)$26.72$27.47-1.46+2.81
TELUS Corporation (T.TO)$49.66$50.48+0.10+1.65

Utilities

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATCO Ltd. Class I Non-voting Shares (ACO.X.TO)$49.48$49.78-0.25+0.61
Algonquin Power & Utilities Corp. (AQN.TO)$17.85$18.26-0.26+2.30
Brookfield Renewable Partners L.P. (BEP.UN.TO)$56.69$59.32+0.48+4.64
Canadian Utilities Limited Class A Non-Voting Shares (CU.TO)$38.69$39.57+0.15+2.27
Capital Power Corporation (CPX.TO)$31.49$32.41+0.08+2.92
Emera Incorporated (EMA.TO)$52.61$53.74+0.79+2.15
Fortis Inc. (FTS.TO)$52.80$53.72+0.28+1.74
Innergex Renewable Energy Inc. (INE.TO)$16.49$16.94+0.33+2.73
Just Energy Group Inc. (JE.TO)$3.00$3.16-1.89+5.33
Northland Power Inc. (NPI.TO)$26.60$27.110.00+1.92
TransAlta Corporation (TA.TO)$8.55$8.91+1.40+4.21
TransAlta Renewables Inc. (RNW:CA)$14.50$14.60+0.19+0.69