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)$44.43$44.67+0.54+0.54
Cott Corporation (BCB.TO)$19.23$19.15-0.42-0.42
Empire Company Limited Non-Voting Class A Shares (EMP.A.TO)$31.08$31.08+0.060.00
George Weston Ltd (WNGRF)$78.62$78.620.000.00
Loblaw Companies Limited (L.TO)$68.10$68.55+0.25+0.66
Maple Leaf Foods Inc. (MFI.TO)$24.89$24.70-0.32-0.76
Metro Inc. (MRU.TO)$54.40$54.56+0.17+0.29
Saputo Inc. (SAP.TO)$39.73$39.80-0.20+0.18
The North West Company Inc. (NWC.TO)$28.05$28.14-0.82+0.32

Energy

Company NameStart PriceEnd PriceChange TodayOverall Gain
ARC Resources Ltd. (ARX.TO)$7.72$7.66-5.03-0.78
Advantage Oil & Gas Ltd. (AAV.TO)$2.27$2.34+0.43+3.08
AltaGas Ltd. (ALA.TO)$19.95$19.96-0.20+0.05
Baytex Energy Corp. (BTE.TO)$1.78$1.79+1.13+0.56
Birchcliff Energy Ltd. (BIR.TO)$2.11$2.15+1.90+1.90
Bonavista Energy Corporation (BNP.TO)$0.59$0.58-3.33-1.69
Bonterra Energy Corp. (BNE.TO)$4.05$4.02-0.74-0.74
CES Energy Solutions Corp. (CEU.TO)$2.06$2.10+3.96+1.94
Cameco Corporation (CCO.TO)$11.61$11.62+0.17+0.09
Canadian Natural Resources Limited (CNQ.TO)$41.38$41.410.00+0.07
Cenovus Energy Inc. (CVE.TO)$12.11$12.08-0.25-0.25
Crescent Point Energy Corp. (CPG.TO)$5.50$5.45-0.91-0.91
Crew Energy Inc. (CR.TO)$0.53$0.495-4.81-6.60
Enbridge Inc. (ENB.TO)$52.97$53.07+0.19+0.19
Enbridge Income Fund Holdings Inc. (ENF.TO)$0.00$0.00-1.24N/A
Encana Corporation (ECA.TO)$5.31$5.19-2.63-2.26
Enerflex Ltd. (EFX.TO)$11.56$11.59+1.31+0.26
Enerplus Corporation (ERF.TO)$8.43$8.40-0.47-0.36
Ensign Energy Services Inc. (ESI.TO)$2.62$2.43-6.54-7.25
Freehold Royalties Ltd. (FRU.TO)$7.94$8.08+2.67+1.76
Gibson Energy Inc. (GEI.TO)$27.69$27.60-0.22-0.33
Gran Tierra Energy Inc. (GTE.TO)$1.50$1.53+0.66+2.00
Husky Energy Inc. (CA:HSE)$9.57$9.78+1.66+2.19
Imperial Oil Limited (IMO.TO)$35.55$35.00-1.27-1.55
Inter Pipeline Ltd. (T:IPL)$22.50$22.58+0.27+0.36
Kelt Exploration Ltd. (KEL.TO)$4.25$4.23-0.70-0.47
Keyera Corp. (KEY.TO)$34.93$35.00+0.46+0.20
MEG Energy Corp. (MEG.TO)$7.60$7.58-0.13-0.26
Mullen Group Ltd. (MTL.TO)$9.60$9.54+0.10-0.63
NuVista Energy Ltd. (NVA.TO)$2.88$2.79-2.79-3.13
Obsidian Energy Ltd. (PWT.TO)$1.26$1.19-1.65-5.56
Parex Resources Inc. (PXT.TO)$23.38$23.54+0.64+0.68
Parkland Fuel Corporation (PKI.TO)$48.49$48.45-0.23-0.08
Pason Systems Inc. (PSI.TO)$13.22$13.22-0.080.00
Pembina Pipeline Corporation (PPL.TO)$50.35$50.48+0.12+0.26
Pengrowth Energy Corporation (PGF.TO)$0.00$0.000.00N/A
Peyto Exploration & Development Corp. (PEY.TO)$3.37$3.37-0.880.00
PrairieSky Royalty Ltd. (PSK:CA)$15.59$15.64+0.39+0.32
Precision Drilling Corporation (PD.TO)$1.95$1.91-2.05-2.05
Secure Energy Services Inc. (SES.TO)$4.95$4.98+0.81+0.61
Seven Generations Energy Ltd. class A common shares (VII:CA)$7.94$7.83-1.14-1.39
ShawCor Ltd. (TSX:SCL)$11.68$11.82+1.20+1.20
Suncor Energy Inc. (SU.TO)$43.83$43.96+0.14+0.30
Surge Energy Inc. (SGY.TO)$1.08$1.08+0.930.00
TC Energy Corporation (TRP.TO)$70.80$71.04+0.27+0.34
TORC Oil & Gas Ltd. (TOG.TO)$4.40$4.40+0.690.00
Tourmaline Oil Corp. (TOU.TO)$14.65$14.75+0.96+0.68
Trinidad Drilling Ltd. (TDG.TO)$0.00$0.00+0.30N/A
Vermilion Energy Inc. (VET.TO)$21.37$21.37+0.330.00
Whitecap Resources Inc. (WCP.TO)$5.40$5.34+0.19-1.11

Financials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Alaris Royalty Corp. (AD.TO)$22.31$22.29+0.04-0.09
Allied Properties Real Estate Investment Trust (AP.UN.TO)$54.35$54.43-0.06+0.15
Altus Group Limited (AIF.TO)$42.20$42.37+0.69+0.40
Artis Real Estate Investment Trust (AX.UN.TO)$11.99$12.01+0.08+0.17
Bank of Montreal (BMO.TO)$103.60$103.50-0.29-0.10
Bank of Nova Scotia (The) (BNS.TO)$72.30$72.65+0.23+0.48
Brookfield Asset Management Inc. Class A Limited Voting Shares (BAM.A.TO)$81.46$81.40+0.02-0.07
Brookfield Property Partners L.P. (BPY.UN.TO)$26.00$26.20+0.96+0.77
Canaccord Genuity Group Inc. (CF.TO)$4.99$5.10+2.00+2.20
Canadian Apartment Properties Real Estate Investment Trust (CAR.UN.TO)$55.77$55.48-0.32-0.52
Canadian Imperial Bank Of Commerce (CM.TO)$108.62$109.20+0.40+0.53
Canadian Western Bank (CWB.TO)$33.56$33.88+1.13+0.95
Chartwell Retirement Residences (CSH.UN.TO)$14.45$14.40-0.35-0.35
Colliers International Group Inc. Subordinate Voting Shares (CIG:CA)$109.29$108.31-0.94-0.90
Cominar Real Estate Investment Trust (CUF.UN.TO)$14.67$14.60-0.41-0.48
CompX International Inc. (CIX)$15.90$14.33-8.14-9.87
Crombie Real Estate Investment Trust (CRR.UN.TO)$16.36$16.31-0.31-0.31
Dream Global Real Estate Investment Trust (DRG.UN.TO)$0.00$0.000.00N/A
Dream Office Real Estate Investment Trust (D.UN.TO)$32.45$32.46+0.09+0.03
Element Fleet Management Corp. (EFN.TO)$12.68$12.66+0.08-0.16
Fairfax Financial Holdings Limited Subordinate Voting Shares (FFH.TO)$612.66$610.51-0.35-0.35
First Capital Real Estate Investment Trust (FCR.TO)$21.22$21.23-0.28+0.05
FirstService Corporation Subordinate Voting Shares (FSV.TO)$128.31$128.31-1.090.00
Genworth MI Canada Inc. (MIC.TO)$60.50$60.22-1.13-0.46
Granite Real Estate Investment Trust (GRT.UN.TO)$69.29$69.56-0.13+0.39
Great-West Lifeco Inc. (GWO.TO)$34.07$34.33+0.76+0.76
H&R Real Estate Investment Trust (HR.UN.TO)$21.49$21.45-0.44-0.19
Home Capital Group Inc. (HCG.TO)$33.47$33.40+0.30-0.21
IGM Financial Inc. (IGM.TO)$39.41$39.37-0.10-0.10
Intact Financial Corporation (IFC.TO)$143.58$142.75-0.55-0.58
Laurentian Bank of Canada (LB.TO)$44.61$44.87+0.52+0.58
Manulife Financial Corporation (MFC.TO)$27.51$27.71+0.36+0.73
National Bank of Canada (NA.TO)$73.56$73.42-0.14-0.19
Northview Apartment Real Estate Investment Trust (NVU.UN.TO)$31.08$31.19+0.10+0.35
ONEX Corporation Subordinate Voting Shares (ONEX.TO)$88.10$89.25+1.19+1.31
Power Corporation of Canada Subordinate Voting Shares (POW.TO)$33.51$33.74+0.60+0.69
Power Financial Corporation (PWF.TO)$34.84$35.01+0.63+0.49
RioCan Real Estate Investment Trust (REI.UN.TO)$27.39$27.39-0.150.00
Royal Bank of Canada (RY.TO)$106.60$107.06+0.48+0.43
SmartCentres Real Estate Investment Trust (SRU.UN.TO)$32.24$32.28-0.15+0.12
Sun Life Financial Inc. (SLF.TO)$63.38$63.77+0.35+0.62
TMX Group Limited (X.TO)$117.35$116.49-0.45-0.73
Toronto-Dominion Bank (The) (TD.TO)$74.13$74.20+0.11+0.09
Tricon Capital Group Inc. (TCN.TO)$11.04$11.10+0.54+0.54
iA Financial Corporation Inc. (IAG.TO)$73.80$73.90+0.19+0.14

Health Care

Company NameStart PriceEnd PriceChange TodayOverall Gain
Bausch Health Companies Inc. (VRX.TO)$39.14$39.26-0.68+0.31
CannTrust Holdings Inc. (TSX:TRST)$1.54$1.57+2.61+1.95
Extendicare Inc. (EXE.TO)$8.79$8.76-0.11-0.34
HEXO Corp. (TSX:HEXO)$2.10$2.05-2.38-2.38
Liminal BioSciences Inc. (PLI.TO)$0.00$0.000.00N/A
NorthWest Healthcare Properties Real Estate Investment Trust (NWH.UN.TO)$12.24$12.19-0.41-0.41

Industrials

Company NameStart PriceEnd PriceChange TodayOverall Gain
(Company Name Not Found) (BYD.UN.TO)$0.00$0.000.00N/A
ATS Automation Tooling Systems Inc. (ATA.TO)$21.77$21.56-0.32-0.96
Aecon Group Inc. (ARE.TO)$17.76$17.76+0.110.00
Ag Growth International Inc. (AFN.TO)$44.59$45.31+1.80+1.61
Air Canada Voting and Variable Voting Shares (AC.A.TO)$50.82$51.15+0.14+0.65
Badger Daylighting Ltd. (BAD.TO)$35.65$36.02+0.47+1.04
Bombardier Inc. Class B Subordinate Voting Shares (BBD.B.TO)$1.12$1.22+8.93+8.93
Brookfield Business Partners L.P. (BBU.UN:CA)$55.78$56.80+2.20+1.83
CAE Inc. (CAE.TO)$38.61$38.59-0.36-0.05
Canadian National Railway Company (CNR.TO)$125.01$126.40+0.62+1.11
Canadian Pacific Railway Limited (CP.TO)$343.18$342.28-0.23-0.26
Cargojet Inc. Common and Variable Voting Shares (CJT.TO)$113.02$114.50+1.31+1.31
Dream Industrial Real Estate Investment Trust (DIR.UN:CA)$13.85$13.91+0.07+0.43
Finning International Inc. (FTT.TO)$24.79$24.60-1.05-0.77
Morneau Shepell Inc. (MSI.TO)$34.40$34.49+0.23+0.26
NFI Group Inc. (NFI.TO)$29.12$29.52+1.72+1.37
Ritchie Bros. Auctioneers Incorporated (RBA.TO)$57.97$57.63-0.54-0.59
Russel Metals Inc. (RUS.TO)$22.92$22.92+1.060.00
SNC-Lavalin Group Inc. (SNC.TO)$31.05$31.89+2.67+2.71
Stantec Inc. (STN.TO)$38.86$39.04+0.15+0.46
Summit Industrial Income REIT (SMU.UN.V)$12.28$12.31-2.74+0.24
Superior Plus Corp. (SPB.TO)$12.84$12.840.000.00
TFI International Inc. (TSX:TFII)$45.09$45.26+0.38+0.38
Toromont Industries Ltd. (TIH.TO)$72.35$71.82-0.53-0.73
Transcontinental Inc. Class A Subordinate Voting Shares (TCL.A.TO)$15.41$15.90+1.66+3.18
WSP Global Inc. (WSP:CA)$93.82$93.70-0.33-0.13
WestJet Airlines Ltd. variable voting and common voting shares (WJA.TO)$0.00$0.000.00N/A
Westshore Terminals Investment Corporation (WTE.TO)$17.68$18.26+3.34+3.28

Information Technology

Company NameStart PriceEnd PriceChange TodayOverall Gain
BlackBerry Limited (BB.TO)$8.75$8.77-0.11+0.23
CGI Inc. Class A Subordinate Voting Shares (GIB.A.TO)$113.06$113.53+0.16+0.42
Celestica Inc. Subordinate Voting Shares (CLS.TO)$11.54$11.53-0.17-0.09
Constellation Software Inc. (CSU.TO)$1,349.45$1,352.02+0.15+0.19
Descartes Systems Group Inc. (The) (DSG.TO)$60.44$60.09-0.48-0.58
Enghouse Systems Limited (ENGH.TO)$52.34$52.00+0.48-0.65
Kinaxis Inc. (KXS:CA)$107.29$107.72+0.63+0.40
Maxar Technologies Inc. (MAXR)$26.49$26.79+1.40+1.13
Mitel Networks Corporation (MNW.TO)$0.00$0.00-0.20N/A
Open Text Corporation (OTC.TO)$61.33$61.60+0.37+0.44
Sierra Wireless Inc. (SW.TO)$13.44$13.29-1.12-1.12

Materials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Agnico Eagle Mines Limited (AEM.TO)$79.15$80.12+1.57+1.23
Alacer Gold Corp. (ASR.TO)$6.69$6.68+0.91-0.15
Alamos Gold Inc. (AGI.TO)$7.36$7.59+3.27+3.12
B2Gold Corp. (BTO.TO)$5.41$5.46+1.49+0.92
Barrick Gold Corporation (ABX.TO)$23.49$23.79+1.41+1.28
CCL Industries Inc. Unlimited Class B Non-Voting Shares (CCL.B.TO)$57.50$58.50+1.67+1.74
Canfor Corporation (CFP.TO)$13.65$13.77+0.88+0.88
Centerra Gold Inc. (CG.TO)$9.44$9.41-0.53-0.32
Chemtrade Logistics Income Fund (CHE.UN.TO)$11.28$11.39+1.33+0.98
Detour Gold Corporation (DGC.TO)$24.62$24.42-0.81-0.81
Eldorado Gold Corporation (ELD.TO)$9.50$9.78+2.95+2.95
Endeavour Mining Corporation Ordinary Shares (EDV.TO)$25.19$25.17+0.32-0.08
Ero Copper Corp. (TSX:ERO)$20.59$20.30-1.41-1.41
First Majestic Silver Corp. (FR.TO)$13.86$13.99+1.60+0.94
First Quantum Minerals Ltd. (FM.TO)$13.10$13.09-0.76-0.08
Franco-Nevada Corporation (FNV.TO)$138.06$138.24+0.17+0.13
Goldcorp Inc. (G.TO)$0.00$0.000.00N/A
Guyana Goldfields Inc. (GUY.TO)$0.65$0.650.000.00
Hudbay Minerals Inc. (HBM.TO)$4.90$4.930.00+0.61
IAMGOLD Corporation (IMG.TO)$3.96$3.95+0.25-0.25
Intertape Polymer Group Inc. (ITP.TO)$16.80$16.90+0.60+0.60
Ivanhoe Mines Ltd. (IVP.TO)$4.05$4.04+0.25-0.25
Kinross Gold Corporation (K.TO)$5.92$5.99+1.70+1.18
Labrador Iron Ore Royalty Corporation (LIF.TO)$23.67$23.63+0.08-0.17
Lundin Mining Corporation (LUN.TO)$7.83$7.80-0.51-0.38
Methanex Corporation (MX.TO)$52.80$53.44+1.23+1.21
Nevsun Resources Ltd. (T:NSU)$0.00$0.000.00N/A
New Gold Inc. (NGD.TO)$1.30$1.31+1.55+0.77
Norbord Inc. (OSB.TO)$39.81$39.92+0.28+0.28
NovaGold Resources Inc. (NG.TO)$11.51$11.63+1.57+1.04
OceanaGold Corporation (OGC.TO)$2.45$2.450.000.00
Osisko Gold Royalties Ltd (TSX:OR)$12.40$12.42+0.16+0.16
Pan American Silver Corp. (PAAS.TO)$27.80$28.02+0.54+0.79
Pretium Resources Inc. (PVG.TO)$13.66$13.70+0.07+0.29
SSR Mining Inc. (SSRI)$23.22$23.04+1.12-0.78
Sandstorm Gold Ltd. (TSXV:SSL)$9.04$9.14+1.11+1.11
Semafo Inc. (SMF.TO)$2.65$2.62-0.76-1.13
Stella-Jones Inc. (SJ.TO)$38.35$38.76+1.33+1.07
Tahoe Resources Inc. (THO.TO)$0.00$0.00+1.02N/A
Teck Resources Limited Class B Subordinate Voting Shares (TECK.B:CA)$21.07$21.37+0.75+1.42
Torex Gold Resources Inc. (TXG.TO)$17.56$17.46-0.57-0.57
Turquoise Hill Resources Ltd. (TRQ:CA)$0.92$1.01+9.78+9.78
West Fraser Timber Co. Ltd. (WFT.TO)$61.49$61.01-1.36-0.78
Western Forest Products Inc. (WEF.TO)$1.22$1.23+0.82+0.82
Wheaton Precious Metals Corp. (TSX:WPM)$36.91$37.15+0.73+0.65
Winpak Ltd. (WPK.TO)$49.33$49.64+0.53+0.63
Yamana Gold Inc. (YRI.TO)$4.85$4.91+1.87+1.24

Telecommunication Services

Company NameStart PriceEnd PriceChange TodayOverall Gain
BCE Inc. (BCE.TO)$61.85$61.95-0.24+0.16
Rogers Communications Inc. Class B Non-voting Shares (RCI.B.TO)$64.81$64.75-0.29-0.09
Shaw Communications Inc. Class B Non-voting Shares (SJR.B.TO)$26.68$26.30-1.46-1.42
TELUS Corporation (T.TO)$51.23$51.35+0.10+0.23

Utilities

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATCO Ltd. Class I Non-voting Shares (ACO.X.TO)$51.22$51.30-0.25+0.16
Algonquin Power & Utilities Corp. (AQN.TO)$19.31$19.28-0.26-0.16
Brookfield Renewable Partners L.P. (BEP.UN.TO)$60.80$60.76+0.48-0.07
Canadian Utilities Limited Class A Non-Voting Shares (CU.TO)$40.04$40.13+0.15+0.22
Capital Power Corporation (CPX.TO)$35.49$35.51+0.08+0.06
Emera Incorporated (EMA.TO)$57.90$58.61+0.79+1.23
Fortis Inc. (FTS.TO)$56.59$56.75+0.28+0.28
Innergex Renewable Energy Inc. (INE.TO)$18.30$18.28+0.33-0.11
Just Energy Group Inc. (JE.TO)$2.09$2.08-1.89-0.48
Northland Power Inc. (NPI.TO)$28.40$28.360.00-0.14
TransAlta Corporation (TA.TO)$9.33$9.44+1.40+1.18
TransAlta Renewables Inc. (RNW:CA)$16.18$16.17+0.19-0.06