S&P/TSX Composite Index - Companies

Consumer Discretionary

Company NameStart PriceEnd PriceChange TodayOverall Gain
Aimia Inc. (AIM.TO)$2.75$2.56-1.01-6.91
Amaya Inc. 2013 Share Purchase Warrants (AYA.WT.A:C)$0.00$0.000.00N/A
AutoCanada Inc. (ACQ.TO)$20.06$18.08+1.27-9.87
BRP Inc. Subordinate Voting Shares (DOO:CA)$32.05$31.63-0.10-1.31
Canadian Tire Corporation Limited Class A Non-Voting Shares (CTC.A.TO)$153.00$152.15-0.38-0.56
Cineplex Inc. (CGX.TO)$51.77$51.72+0.78-0.10
Cogeco Communications Inc. Subordinate Voting Shares (CCA.TO)$78.16$77.75+0.74-0.52
Corus Entertainment Inc. Class B Non-Voting Shares (CJR.B.TO)$13.04$13.28+0.70+1.84
DHX Media Ltd. Common and Variable Voting Shares (DHX.B:CA)$6.01$6.02-3.25+0.17
Dollarama Inc. (DOL.TO)$120.75$121.70-0.19+0.79
Dorel Industries Inc. Class B Subordinate Voting Shares (DII.B.TO)$33.50$34.08+6.90+1.73
Enercare Inc. (ECI.TO)$18.25$18.800.00+3.01
Gildan Activewear Inc. (GIL.TO)$37.14$38.47+2.25+3.58
Great Canadian Gaming Corporation (GC.TO)$23.89$24.01+0.36+0.50
Hudson's Bay Company (HBC.TO)$10.07$10.06+1.20-0.10
Linamar Corporation (LNR.TO)$63.44$61.93+0.55-2.38
Magna International Inc. (MG.TO)$60.47$60.54-1.23+0.12
Martinrea International Inc. (MRE.TO)$11.74$11.20-0.94-4.60
Performance Sports Group Ltd (PSG)$0.00$0.000.00N/A
Quebecor Inc. Class B Subordinate Voting Shares (QBR.B.TO)$40.54$41.15-0.77+1.50
RONA inc. (RON.TO)$0.00$0.000.00N/A
Restaurant Brands International Inc. (QSR:CA)$80.34$82.72-0.93+2.96
The Intertain Group Limited Exchangeable Shares (ITX:CA)$10.30$10.39+0.19+0.87
Thomson Reuters Corporation (TRI.TO)$58.73$58.92+0.12+0.32
Uni-Select Inc. (UNS.TO)$29.30$30.11+0.19+2.76

Consumer Staples

Company NameStart PriceEnd PriceChange TodayOverall Gain
Alimentation Couche-Tard Inc. Class B Subordinate Voting Shares (ATD.B.TO)$60.93$61.39-0.26+0.75
Cott Corporation (BCB.TO)$17.20$18.17+1.69+5.64
Empire Company Limited Non-Voting Class A Shares (EMP.A.TO)$21.00$20.63+1.66-1.76
George Weston Ltd (WNGRF)$121.48$121.450.00-0.02
Jean Coutu Group (PJC) Inc. (The) Class A Subordinate Voting Shares (PJC.A.TO)$21.61$21.850.00+1.11
Loblaw Companies Limited (L.TO)$76.03$75.92+0.38-0.14
Maple Leaf Foods Inc. (MFI.TO)$34.14$34.23+1.03+0.26
Metro Inc. (MRU.TO)$45.14$44.97+2.72-0.38
Saputo Inc. (SAP.TO)$43.59$43.76+0.30+0.39
The North West Company Inc. (NWC.TO)$31.60$31.70-0.82+0.32

Energy

Company NameStart PriceEnd PriceChange TodayOverall Gain
ARC Resources Ltd. (ARX.TO)$17.77$17.75-5.03-0.11
Advantage Oil & Gas Ltd. (AAV.TO)$8.90$8.66+2.69-2.70
AltaGas Ltd. (ALA.TO)$30.39$30.39+0.400.00
Athabasca Oil Corporation (ATH.TO)$1.33$1.320.00-0.75
Bankers Petroleum Ltd. (BNK.TO)$0.00$0.000.00N/A
Baytex Energy Corp. (BTE.TO)$4.51$4.22+2.01-6.43
Birchcliff Energy Ltd. (BIR.TO)$6.70$6.57+1.97-1.94
Bonavista Energy Corporation (BNP.TO)$3.11$3.010.00-3.22
Bonterra Energy Corp. (BNE.TO)$17.96$17.26+2.38-3.90
CES Energy Solutions Corp. (CEU.TO)$6.99$6.67-0.52-4.58
Cameco Corporation (CCO.TO)$13.26$12.82-0.39-3.32
Canadian Natural Resources Limited (CNQ.TO)$41.85$40.00+0.11-4.42
Canadian Oil Sands Limited (COS.TO)$0.00$0.000.00N/A
Cenovus Energy Inc. (CVE.TO)$12.75$12.64+1.26-0.86
Crescent Point Energy Corp. (CPG.TO)$13.02$12.26+0.39-5.84
Crew Energy Inc. (CR.TO)$4.45$4.33+3.75-2.70
Enbridge Inc. (ENB.TO)$53.10$52.48-0.22-1.17
Enbridge Income Fund Holdings Inc. (ENF.TO)$32.94$32.88-1.24-0.18
Encana Corporation (ECA.TO)$14.84$14.46+2.58-2.56
Enerflex Ltd. (EFX.TO)$18.76$18.01-0.35-4.00
Enerplus Corporation (ERF.TO)$11.00$10.82+1.81-1.64
Ensign Energy Services Inc. (ESI.TO)$7.06$6.85+2.59-2.97
Freehold Royalties Ltd. (FRU.TO)$13.71$13.60+0.75-0.80
Gibson Energy Inc. (GEI.TO)$18.52$18.40-0.20-0.65
Gran Tierra Energy Inc. (GTE.TO)$3.38$3.29+4.00-2.66
Husky Energy Inc. (CA:HSE)$16.00$16.15+1.66+0.94
Imperial Oil Limited (IMO.TO)$38.79$38.76+1.15-0.08
Inter Pipeline Ltd. (T:IPL)$26.44$26.46-0.27+0.08
Kelt Exploration Ltd. (KEL.TO)$7.30$6.70+5.08-8.22
Keyera Corp. (KEY.TO)$40.37$40.47-0.89+0.25
MEG Energy Corp. (MEG.TO)$5.89$5.55+4.65-5.77
Mullen Group Ltd. (MTL.TO)$14.74$14.95+1.85+1.42
NuVista Energy Ltd. (NVA.TO)$7.31$6.89+5.80-5.75
Obsidian Energy Ltd. (PWT.TO)$2.10$1.97-2.82-6.19
Painted Pony Pete Ltd (PDPYF)$4.1048$3.940.00-4.01
Paramount Resources Ltd. Class A Common Shares (POU.TO)$21.47$21.35+2.99-0.56
Parex Resources Inc. (PXT.TO)$17.00$16.67+0.55-1.94
Parkland Fuel Corporation (PKI.TO)$30.85$31.11-0.51+0.84
Pason Systems Inc. (PSI.TO)$20.68$19.78+0.56-4.35
Pembina Pipeline Corporation (PPL.TO)$43.12$43.16+0.57+0.09
Pengrowth Energy Corporation (PGF.TO)$1.24$1.23-8.33-0.81
Peyto Exploration & Development Corp. (PEY.TO)$25.63$24.72+5.38-3.55
PrairieSky Royalty Ltd. (PSK:CA)$29.29$29.93+0.87+2.19
Precision Drilling Corporation (PD.TO)$5.11$5.08+2.96-0.59
Raging River Exploration Inc. (RRX.TO)$8.20$8.160.00-0.49
Secure Energy Services Inc. (SES.TO)$10.10$9.610.00-4.85
Seven Generations Energy Ltd. class A common shares (VII:CA)$25.70$25.05+1.78-2.53
ShawCor Ltd. (TSX:SCL)$31.40$29.47+0.16-6.15
Suncor Energy Inc. (SU.TO)$43.17$42.58+0.91-1.37
Surge Energy Inc. (SGY.TO)$2.52$2.38+7.22-5.56
TC Energy Corporation (TRP.TO)$62.03$63.28+0.21+2.02
TORC Oil & Gas Ltd. (TOG.TO)$5.91$5.78+5.75-2.20
Tourmaline Oil Corp. (TOU.TO)$27.45$27.57+1.47+0.44
Trinidad Drilling Ltd. (TDG.TO)$2.22$2.09+0.30-5.86
Veresen Inc. (VSN.TO)$18.28$18.380.00+0.55
Vermilion Energy Inc. (VET.TO)$45.19$43.17+2.62-4.47
Whitecap Resources Inc. (WCP.TO)$9.80$9.61+1.48-1.94

Financials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Alaris Royalty Corp. (AD.TO)$20.02$19.98-0.27-0.20
Allied Properties Real Estate Investment Trust (AP.UN.TO)$37.45$37.66-0.22+0.56
Artis Real Estate Investment Trust (AX.UN.TO)$12.99$13.14-0.93+1.15
Bank of Montreal (BMO.TO)$93.41$91.17-0.28-2.40
Bank of Nova Scotia (The) (BNS.TO)$74.76$75.91-0.26+1.54
Boardwalk Real Estate Investment Trust (BEI.UN.TO)$48.92$47.92+1.70-2.04
Brookfield Asset Management Inc. Class A Limited Voting Shares (BAM.A.TO)$50.17$51.37-0.68+2.39
Brookfield Property Partners L.P. (BPY.UN.TO)$29.27$30.25+0.31+3.35
Canaccord Genuity Group Inc. (CF.TO)$4.22$4.58+0.65+8.53
Canadian Apartment Properties Real Estate Investment Trust (CAR.UN.TO)$33.63$33.63-0.240.00
Canadian Imperial Bank Of Commerce (CM.TO)$106.37$105.37+0.33-0.94
Canadian Real Estate Investment Trust (REF.UN.TO)$49.65$48.860.00-1.59
Canadian Western Bank (CWB.TO)$26.00$24.43+0.70-6.04
Cominar Real Estate Investment Trust (CUF.UN.TO)$13.22$13.21-1.05-0.08
Crombie Real Estate Investment Trust (CRR.UN.TO)$14.20$14.36-1.52+1.13
DH Corporation (DH.TO)$25.35$25.400.00+0.20
Dream Global Real Estate Investment Trust (DRG.UN.TO)$10.33$10.480.00+1.45
Dream Office Real Estate Investment Trust (D.UN.TO)$20.01$19.97-0.54-0.20
Element Fleet Management Corp. (EFN.TO)$11.06$10.80-0.26-2.35
Fairfax Financial Holdings Limited Subordinate Voting Shares (FFH.TO)$596.95$609.28+0.30+2.07
First Capital Realty Inc. (FCR.TO)$19.68$19.89-0.56+1.07
FirstService Corporation Subordinate Voting Shares (FSV.TO)$82.64$83.95-1.09+1.59
Genworth MI Canada Inc. (MIC.TO)$32.73$31.40-0.73-4.06
Granite Real Estate Investment Trust (GRT.UN.TO)$50.70$51.09-0.63+0.77
Great-West Lifeco Inc. (GWO.TO)$33.73$33.84+0.03+0.33
H&R Real Estate Investment Trust (HR.UN.TO)$21.93$22.41-0.44+2.19
Home Capital Group Inc. (HCG.TO)$9.16$9.27-1.12+1.20
IGM Financial Inc. (IGM.TO)$39.35$39.68-0.03+0.84
Intact Financial Corporation (IFC.TO)$92.88$93.27+0.89+0.42
Laurentian Bank of Canada (LB.TO)$52.00$52.71+0.11+1.37
Manulife Financial Corporation (MFC.TO)$23.24$23.70-0.27+1.98
National Bank of Canada (NA.TO)$52.44$52.87-0.04+0.82
Northview Apartment Real Estate Investment Trust (NVU.UN.TO)$21.45$21.37-0.07-0.37
ONEX Corporation Subordinate Voting Shares (ONEX.TO)$97.03$95.99-0.66-1.07
Power Corporation of Canada Subordinate Voting Shares (POW.TO)$29.01$28.90-0.06-0.38
Power Financial Corporation (PWF.TO)$32.37$32.29-0.58-0.25
Pure Industrial Real Estate Trust (AAR.UN.V)$6.70$6.680.00-0.30
RioCan Real Estate Investment Trust (REI.UN.TO)$25.28$25.44-0.34+0.63
Royal Bank of Canada (RY.TO)$92.66$93.92+0.29+1.36
SmartCentres Real Estate Investment Trust (SRU.UN.TO)$31.41$31.14-0.78-0.86
Sun Life Financial Inc. (SLF.TO)$44.72$44.70-0.38-0.04
TMX Group Limited (X.TO)$71.41$70.56-1.15-1.19
Toronto-Dominion Bank (The) (TD.TO)$62.74$64.25+0.90+2.41
Tricon Capital Group Inc. (TCN.TO)$11.00$11.13-0.27+1.18

Health Care

Company NameStart PriceEnd PriceChange TodayOverall Gain
Advanz Pharma Corp. Limited Voting Shares (CXR:CA)$1.72$1.72+2.320.00
Bausch Health Companies Inc. (VRX.TO)$18.60$17.25+0.03-7.26
Extendicare Inc. (EXE.TO)$10.17$10.33+0.47+1.57
Liminal BioSciences Inc. (PLI.TO)$2.09$2.040.00-2.39

Industrials

Information Technology

Company NameStart PriceEnd PriceChange TodayOverall Gain
Avigilon Corporation (AVO.TO)$14.75$14.810.00+0.41
BlackBerry Limited (BBRY)$10.43$11.110.00+6.52
CGI Inc. Class A Subordinate Voting Shares (GIB.A.TO)$65.57$66.21-0.07+0.98
Celestica Inc. Subordinate Voting Shares (CLS.TO)$18.61$18.54+0.30-0.38
Computer Modelling Group Ltd. (CMG.TO)$10.61$9.91-1.29-6.60
Constellation Software Inc. (CSU.TO)$675.67$688.88+1.35+1.96
Descartes Systems Group Inc. (The) (DSG.TO)$32.00$33.23-0.41+3.84
Enghouse Systems Limited (ENGH.TO)$57.70$59.00+1.43+2.25
Maxar Technologies Inc. (MAXR)$62.92$62.85-2.73-0.11
Mitel Networks Corporation (MNW.TO)$8.96$9.32-0.20+4.02
Open Text Corporation (OTC.TO)$43.39$43.76-0.28+0.85
Sierra Wireless Inc. (SW.TO)$35.81$36.00+0.09+0.53

Materials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Agnico Eagle Mines Limited (AEM.TO)$66.64$66.13-0.78-0.77
Agrium Inc. (AGU.TO)$121.28$124.910.00+2.99
Alacer Gold Corp. (ASR.TO)$2.19$2.02-2.66-7.76
Alamos Gold Inc. (AGI.TO)$8.92$8.69-4.02-2.58
B2Gold Corp. (BTO.TO)$3.36$3.32-3.28-1.19
Barrick Gold Corporation (ABX.TO)$22.74$22.07-2.39-2.95
CCL Industries Inc. Unlimited Class B Non-Voting Shares (CCL.B.TO)$303.76$310.97+0.17+2.37
Canfor Corporation (CFP.TO)$18.79$19.18-0.19+2.08
Centerra Gold Inc. (CG.TO)$8.21$7.83-2.95-4.63
Chemtrade Logistics Income Fund (CHE.UN.TO)$17.77$17.97-0.09+1.13
Detour Gold Corporation (DGC.TO)$18.59$17.76+0.18-4.46
Dominion Diamond Corporation (DDC.TO)$17.41$17.200.00-1.21
Eldorado Gold Corporation (ELD.TO)$4.57$4.50-4.91-1.53
First Majestic Silver Corp. (FR.TO)$12.19$11.71-4.25-3.94
First Quantum Minerals Ltd. (FM.TO)$11.75$11.86+2.63+0.94
Franco-Nevada Corporation (FNV.TO)$98.92$99.09-1.08+0.17
Goldcorp Inc. (G.TO)$18.99$18.470.00-2.74
Hudbay Minerals Inc. (HBM.TO)$7.30$7.20-3.04-1.37
IAMGOLD Corporation (IMG.TO)$6.11$5.84-3.05-4.42
Intertape Polymer Group Inc. (ITP.TO)$22.93$23.04-0.18+0.48
Kinross Gold Corporation (K.TO)$5.81$5.70-1.89-1.89
Labrador Iron Ore Royalty Corporation (LIF.TO)$18.01$18.19+0.25+1.00
Lundin Mining Corporation (LUN.TO)$7.65$7.78-0.41+1.70
Methanex Corporation (MX.TO)$58.80$57.54+1.21-2.14
Nevsun Resources Ltd. (T:NSU)$3.23$3.390.00+4.95
New Gold Inc. (NGD.TO)$4.02$3.89-4.46-3.23
Norbord Inc. (OSB.TO)$38.75$39.12-1.52+0.95
NovaGold Resources Inc. (NG.TO)$5.83$5.33-3.04-8.58
OceanaGold Corporation (OGC.TO)$4.33$4.54-11.07+4.85
Osisko Gold Royalties Ltd (TSX:OR)$15.04$14.26-1.77-5.19
Pan American Silver Corp. (PAAS.TO)$23.68$23.83-2.11+0.63
Potash Corporation of Saskatchewan Inc. (POT.TO)$21.78$22.370.00+2.71
Pretium Resources Inc. (PVG.TO)$12.62$12.36-2.43-2.06
Primero Mining Corp. (P.TO)$0.69$0.610.00-11.59
SSR Mining Inc. (SSO.TO)$14.09$13.09-3.13-7.10
Semafo Inc. (SMF.TO)$2.91$2.87-2.11-1.37
Stella-Jones Inc. (SJ.TO)$42.85$44.01-0.03+2.71
Tahoe Resources Inc. (THO.TO)$12.48$12.37+1.02-0.88
Teck Resources Limited Class B Subordinate Voting Shares (TECK.B:CA)$24.80$25.18-1.42+1.53
Torex Gold Resources Inc. (TXG.TO)$23.62$22.33-4.18-5.46
Turquoise Hill Resources Ltd. (TRQ:CA)$3.51$3.66+3.39+4.27
West Fraser Timber Co. Ltd. (WFT.TO)$58.95$59.88-0.84+1.58
Western Forest Products Inc. (WEF.TO)$2.15$2.190.00+1.86
Wheaton Precious Metals Corp. (TSX:WPM)$0.00$0.00-1.77N/A
Yamana Gold Inc. (YRI.TO)$3.73$3.72-2.32-0.27

Telecommunication Services

Company NameStart PriceEnd PriceChange TodayOverall Gain
BCE Inc. (BCE.TO)$60.21$60.77-0.16+0.93
Manitoba Telecom Services Inc. (MBT.TO)$0.00$0.000.00N/A
Rogers Communications Inc. Class B Non-voting Shares (RCI.B.TO)$62.01$62.63-0.47+1.00
Shaw Communications Inc. Class B Non-voting Shares (SJR.B.TO)$28.47$28.56+0.37+0.32
TELUS Corporation (T.TO)$45.49$45.95-0.40+1.01

Utilities

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATCO Ltd. Class I Non-voting Shares (ACO.X.TO)$49.87$50.86-0.48+1.99
Algonquin Power & Utilities Corp. (AQN.TO)$13.42$13.78+0.05+2.68
Brookfield Renewable Partners L.P. (BEP.UN.TO)$43.48$43.17-0.15-0.71
Canadian Utilities Limited Class A Non-Voting Shares (CU.TO)$40.12$40.62-0.48+1.25
Capital Power Corporation (CPX.TO)$25.18$25.80+0.28+2.46
Emera Incorporated (EMA.TO)$46.83$47.81+0.05+2.09
Fortis Inc. (FTS.TO)$43.63$44.25-0.81+1.42
Innergex Renewable Energy Inc. (INE.TO)$14.28$14.56-0.06+1.96
Just Energy Group Inc. (JE.TO)$7.27$7.15+2.51-1.65
Northland Power Inc. (NPI.TO)$23.34$23.65+1.23+1.33
TransAlta Corporation (TA.TO)$7.13$7.62+1.15+6.87