S&P/TSX Composite Index - Companies

Consumer Discretionary

Company NameStart PriceEnd PriceChange TodayOverall Gain
Aimia Inc. (AIM.TO)$1.74$1.710.00-1.72
Amaya Inc. 2013 Share Purchase Warrants (AYA.WT.A:C)$0.00$0.000.00N/A
AutoCanada Inc. (ACQ.TO)$21.20$20.23-0.54-4.58
BRP Inc. Subordinate Voting Shares (DOO:CA)$46.19$44.94-0.15-2.71
Canadian Tire Corporation Limited Class A Non-Voting Shares (CTC.A.TO)$176.30$172.17-0.91-2.34
Cineplex Inc. (CGX.TO)$33.56$32.88-0.44-2.03
Cogeco Communications Inc. Subordinate Voting Shares (CCA.TO)$72.44$73.10+0.25+0.91
Corus Entertainment Inc. Class B Non-Voting Shares (CJR.B.TO)$8.05$7.71-1.42-4.22
DHX Media Ltd. Common and Variable Voting Shares (DHX.B:CA)$4.25$3.84-3.25-9.65
Dollarama Inc. (DOL.TO)$153.79$149.62-0.24-2.71
Dorel Industries Inc. Class B Subordinate Voting Shares (DII.B.TO)$29.18$28.32-0.10-2.95
Gildan Activewear Inc. (GIL.TO)$37.73$37.09-0.29-1.70
Great Canadian Gaming Corporation (GC.TO)$34.28$33.72+0.11-1.63
Hudson's Bay Company (HBC.TO)$9.87$9.57+0.10-3.04
Linamar Corporation (LNR.TO)$70.91$68.17-0.61-3.86
Magna International Inc. (MG.TO)$71.75$67.60-0.48-5.78
Martinrea International Inc. (MRE.TO)$15.20$15.26+0.19+0.39
Performance Sports Group Ltd (PSG)$0.00$0.000.00N/A
Quebecor Inc. Class B Subordinate Voting Shares (QBR.B.TO)$24.06$23.84+0.06-0.91
RONA inc. (RON.TO)$0.00$0.000.00N/A
Restaurant Brands International Inc. (QSR:CA)$75.53$74.11-0.21-1.88
Sleep Country Canada Holdings Inc. (ZZZ:CA)$33.05$36.18-0.53+9.47
The Intertain Group Limited Exchangeable Shares (ITX:CA)$14.10$14.700.00+4.26
Thomson Reuters Corporation (TRI.TO)$50.67$50.65-1.29-0.04
Uni-Select Inc. (UNS.TO)$23.64$22.34-0.24-5.50

Consumer Staples

Company NameStart PriceEnd PriceChange TodayOverall Gain
Alimentation Couche-Tard Inc. Class B Subordinate Voting Shares (ATD.B.TO)$62.49$63.32-0.53+1.33
Cott Corporation (BCB.TO)$18.70$20.32+0.06+8.66
Empire Company Limited Non-Voting Class A Shares (EMP.A.TO)$23.25$23.25-0.510.00
George Weston Ltd (WNGRF)$103.43$104.120.00+0.67
Jean Coutu Group (PJC) Inc. (The) Class A Subordinate Voting Shares (PJC.A.TO)$24.31$24.480.00+0.70
Loblaw Companies Limited (L.TO)$64.89$64.76-0.25-0.20
Maple Leaf Foods Inc. (MFI.TO)$32.21$32.60+0.47+1.21
Metro Inc. (MRU.TO)$40.41$41.02-0.48+1.51
Saputo Inc. (SAP.TO)$40.47$40.15-0.08-0.79
The North West Company Inc. (NWC.TO)$28.16$28.075-0.82-0.30

Energy

Company NameStart PriceEnd PriceChange TodayOverall Gain
ARC Resources Ltd. (ARX.TO)$13.21$12.56+0.12-4.92
Advantage Oil & Gas Ltd. (AAV.TO)$3.82$3.59-1.21-6.02
AltaGas Ltd. (ALA.TO)$26.66$23.66-0.66-11.25
Baytex Energy Corp. (BTE.TO)$3.41$3.23-0.97-5.28
Birchcliff Energy Ltd. (BIR.TO)$3.50$3.04-0.37-13.14
Bonavista Energy Corporation (BNP.TO)$1.41$1.20-1.96-14.89
Bonterra Energy Corp. (BNE.TO)$14.49$12.90-0.92-10.97
CES Energy Solutions Corp. (CEU.TO)$5.85$5.77-0.43-1.37
Cameco Corporation (CCO.TO)$11.69$11.55-0.93-1.20
Canadian Natural Resources Limited (CNQ.TO)$40.93$39.81+0.44-2.74
Cenovus Energy Inc. (CVE.TO)$9.64$9.74+0.17+1.04
Crescent Point Energy Corp. (CPG.TO)$9.59$8.53-0.92-11.05
Crew Energy Inc. (CR.TO)$1.77$1.560.00-11.86
Enbridge Inc. (ENB.TO)$42.98$40.57-0.22-5.61
Enbridge Income Fund Holdings Inc. (ENF.TO)$27.90$26.55-1.24-4.84
Encana Corporation (ECA.TO)$14.07$13.52-0.95-3.91
Enerflex Ltd. (EFX.TO)$16.52$16.470.00-0.30
Enerplus Corporation (ERF.TO)$14.57$14.040.00-3.64
Ensign Energy Services Inc. (ESI.TO)$6.84$6.53-3.04-4.53
Freehold Royalties Ltd. (FRU.TO)$13.04$12.12-0.24-7.06
Gibson Energy Inc. (GEI.TO)$17.26$16.58-0.21-3.94
Gran Tierra Energy Inc. (GTE.TO)$3.50$3.25-0.47-7.14
Husky Energy Inc. (CA:HSE)$16.91$17.03-0.24+0.71
Imperial Oil Limited (IMO.TO)$34.52$34.25+0.08-0.78
Inter Pipeline Ltd. (T:IPL)$23.08$22.23-0.70-3.68
Kelt Exploration Ltd. (KEL.TO)$7.24$6.43+0.49-11.19
Keyera Corp. (KEY.TO)$33.70$32.52-0.90-3.50
MEG Energy Corp. (MEG.TO)$5.55$4.82+0.37-13.15
Mullen Group Ltd. (MTL.TO)$15.26$14.84+1.13-2.75
NuVista Energy Ltd. (NVA.TO)$8.29$7.840.00-5.43
Obsidian Energy Ltd. (PWT.TO)$1.28$1.19-1.32-7.03
Parex Resources Inc. (PXT.TO)$19.13$18.24-0.05-4.65
Parkland Fuel Corporation (PKI.TO)$29.31$29.75-0.34+1.50
Pason Systems Inc. (PSI.TO)$17.62$18.71-0.53+6.19
Pembina Pipeline Corporation (PPL.TO)$42.88$41.12-0.58-4.10
Pengrowth Energy Corporation (PGF.TO)$0.96$0.86-1.96-10.42
Peyto Exploration & Development Corp. (PEY.TO)$11.81$10.18-1.54-13.80
PrairieSky Royalty Ltd. (PSK:CA)$29.70$28.06-0.82-5.52
Precision Drilling Corporation (PD.TO)$4.37$3.96+0.42-9.38
Raging River Exploration Inc. (RRX.TO)$6.73$5.930.00-11.89
Secure Energy Services Inc. (SES.TO)$8.38$8.26-0.43-1.43
Seven Generations Energy Ltd. class A common shares (VII:CA)$16.14$14.75+0.47-8.61
ShawCor Ltd. (SCL.TO)$27.10$25.22-0.44-6.94
Spartan Energy Corp. (TSX:SPE)$5.84$5.810.00-0.51
Suncor Energy Inc. (SU.TO)$43.69$40.85+0.02-6.50
Surge Energy Inc. (SGY.TO)$1.94$1.81+0.82-6.70
TC Energy Corporation (TRP.TO)$58.38$56.18-0.21-3.77
TORC Oil & Gas Ltd. (TOG.TO)$6.37$5.89+0.24-7.54
Tourmaline Oil Corp. (TOU.TO)$19.89$18.35-0.72-7.74
Trinidad Drilling Ltd. (TDG.TO)$1.92$1.88+0.30-2.08
Veresen Inc. (VSN.TO)$0.00$0.000.00N/A
Vermilion Energy Inc. (VET.TO)$43.92$41.38-0.39-5.78
Whitecap Resources Inc. (WCP.TO)$8.21$7.480.00-8.89

Financials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Alaris Royalty Corp. (AD.TO)$19.47$19.15-0.36-1.64
Allied Properties Real Estate Investment Trust (AP.UN.TO)$41.34$40.97+0.19-0.90
Altus Group Limited (AIF.TO)$31.76$31.41-0.75-1.10
Artis Real Estate Investment Trust (AX.UN.TO)$13.73$13.50+0.25-1.68
Bank of Montreal (BMO.TO)$99.98$96.51-0.13-3.47
Bank of Nova Scotia (The) (BNS.TO)$78.74$78.90-0.13+0.20
Brookfield Asset Management Inc. Class A Limited Voting Shares (BAM.A.TO)$51.53$50.10-0.02-2.78
Brookfield Property Partners L.P. (BPY.UN.TO)$26.49$26.00+0.12-1.85
Canaccord Genuity Group Inc. (CF.TO)$6.57$6.77-0.54+3.04
Canadian Apartment Properties Real Estate Investment Trust (CAR.UN.TO)$35.36$34.98-0.36-1.07
Canadian Imperial Bank Of Commerce (CM.TO)$119.50$115.70-0.07-3.18
Canadian Real Estate Investment Trust (REF.UN.TO)$50.01$49.950.00-0.12
Canadian Western Bank (CWB.TO)$38.18$36.44-0.46-4.56
Chartwell Retirement Residences (CSH.UN.TO)$15.24$15.35-0.45+0.72
Colliers International Group Inc. Subordinate Voting Shares (CIG:CA)$81.68$81.73-0.63+0.06
Cominar Real Estate Investment Trust (CUF.UN.TO)$14.01$13.77+0.24-1.71
CompX International Inc. (CIX)$14.25$13.650.00-4.21
Crombie Real Estate Investment Trust (CRR.UN.TO)$13.28$12.77-0.45-3.84
DH Corporation (DH.TO)$0.00$0.000.00N/A
Dream Global Real Estate Investment Trust (DRG.UN.TO)$12.37$12.53-0.36+1.29
Dream Office Real Estate Investment Trust (D.UN.TO)$21.86$22.02+0.21+0.73
Element Fleet Management Corp. (EFN.TO)$4.96$4.76-1.43-4.03
Fairfax Financial Holdings Limited Subordinate Voting Shares (FFH.TO)$644.00$647.59+0.22+0.56
First Capital Realty Inc. (FCR.TO)$19.92$19.88-0.05-0.20
FirstService Corporation Subordinate Voting Shares (FSV.TO)$90.18$89.61-1.09-0.63
Genworth MI Canada Inc. (MIC.TO)$40.00$39.05-0.11-2.38
Granite Real Estate Investment Trust (GRT.UN.TO)$49.22$48.40+0.08-1.67
Great-West Lifeco Inc. (GWO.TO)$34.53$33.36-0.53-3.39
H&R Real Estate Investment Trust (HR.UN.TO)$20.13$19.98-0.44-0.75
Home Capital Group Inc. (HCG.TO)$15.97$14.90-0.31-6.70
IGM Financial Inc. (IGM.TO)$39.45$38.98+0.08-1.19
Intact Financial Corporation (IFC.TO)$98.08$98.90-0.07+0.84
Laurentian Bank of Canada (LB.TO)$52.87$49.29+0.18-6.77
Manulife Financial Corporation (MFC.TO)$24.36$23.91-0.21-1.85
National Bank of Canada (NA.TO)$64.00$63.29-0.08-1.11
Northview Apartment Real Estate Investment Trust (NVU.UN.TO)$24.09$25.450.00+5.65
ONEX Corporation Subordinate Voting Shares (ONEX.TO)$92.30$94.14+0.38+1.99
Power Corporation of Canada Subordinate Voting Shares (POW.TO)$30.63$30.03-0.21-1.96
Power Financial Corporation (PWF.TO)$33.68$33.28-0.53-1.19
Pure Industrial Real Estate Trust (AAR.UN.V)$8.04$8.010.00-0.37
RioCan Real Estate Investment Trust (REI.UN.TO)$23.59$23.41-0.37-0.76
Royal Bank of Canada (RY.TO)$103.18$99.91-0.39-3.17
SmartCentres Real Estate Investment Trust (SRU.UN.TO)$29.68$29.20-0.18-1.62
Sun Life Financial Inc. (SLF.TO)$54.29$52.62-0.15-3.08
TMX Group Limited (X.TO)$78.53$77.04+0.29-1.90
Toronto-Dominion Bank (The) (TD.TO)$74.19$74.63-0.29+0.59
Tricon Capital Group Inc. (TCN.TO)$10.67$10.04-0.29-5.90
iA Financial Corporation (IAG.TO)$55.81$52.95-0.40-5.12

Health Care

Company NameStart PriceEnd PriceChange TodayOverall Gain
Bausch Health Companies Inc. (VRX.TO)$23.86$19.15+2.11-19.74
Extendicare Inc. (EXE.TO)$8.30$8.57+0.12+3.25
Prometic Life Sciences Inc. (PLI.TO)$1.49$1.38+25.00-7.38

Industrials

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATS Automation Tooling Systems Inc. (ATA.TO)$17.23$17.28-4.13+0.29
Aecon Group Inc. (ARE.TO)$19.25$19.31-0.41+0.31
Air Canada Voting and Variable Voting Shares (AC.A.TO)$26.06$26.89-0.30+3.18
Badger Daylighting Ltd. (BAD.TO)$24.82$22.93-0.69-7.61
Bombardier Inc. Class B Subordinate Voting Shares (BBD.B.TO)$3.99$3.96+4.11-0.75
Boyd Group Income Fund (BYD.UN.TO)$104.94$108.20-0.14+3.11
Brookfield Business Partners L.P. (BBU.UN:CA)$44.86$44.16-0.52-1.56
CAE Inc. (CAE.TO)$23.54$23.30-0.55-1.02
Canadian National Railway Company (CNR.TO)$97.96$97.02+0.02-0.96
Canadian Pacific Railway Limited (CP.TO)$236.48$224.75-0.18-4.96
Enercare Inc. (ECI.TO)$18.75$17.970.00-4.16
Finning International Inc. (FTT.TO)$34.18$33.00-0.82-3.45
Morneau Shepell Inc. (MSI.TO)$23.75$23.49-0.30-1.09
NFI Group Inc. (NFI.TO)$57.24$56.15-0.18-1.90
Progressive Waste Solutions Ltd. (BIN.TO)$0.00$0.000.00N/A
Ritchie Bros. Auctioneers Incorporated (RBA.TO)$41.10$41.86-0.61+1.85
Russel Metals Inc. (RUS.TO)$31.00$28.99-0.45-6.48
SNC-Lavalin Group Inc. (SNC.TO)$57.49$55.98-0.34-2.63
Stantec Inc. (STN.TO)$31.96$32.220.00+0.81
Superior Plus Corp. (SPB.TO)$12.70$12.52-0.30-1.42
TFI International Inc. (TSX:TFII)$0.00$0.00+0.43N/A
Toromont Industries Ltd. (TIH.TO)$58.42$57.94-0.11-0.82
Transcontinental Inc. Class A Subordinate Voting Shares (TCL.A.TO)$24.55$26.59-0.80+8.31
WSP Global Inc. (WSP:CA)$59.23$59.06+0.16-0.29
WestJet Airlines Ltd. variable voting and common voting shares (WJA.TO)$25.85$25.40+1.22-1.74
Westshore Terminals Investment Corporation (WTE.TO)$24.50$22.86-0.27-6.69

Information Technology

Company NameStart PriceEnd PriceChange TodayOverall Gain
BlackBerry Limited (BBRY)$12.62$12.36-0.71-2.06
CGI Inc. Class A Subordinate Voting Shares (GIB.A.TO)$73.85$74.83-0.11+1.33
Celestica Inc. Subordinate Voting Shares (CLS.TO)$13.50$13.99-0.91+3.63
Computer Modelling Group Ltd. (CMG.TO)$9.07$8.82-1.29-2.76
Constellation Software Inc. (CSU.TO)$840.51$858.430.00+2.13
Descartes Systems Group Inc. (The) (DSG.TO)$33.62$34.09+0.27+1.40
Enghouse Systems Limited (ENGH.TO)$65.80$63.85-1.06-2.96
Kinaxis Inc. (KXS:CA)$83.68$86.27-0.53+3.10
Maxar Technologies Inc. (MAXR)$64.71$60.87-0.20-5.93
Mitel Networks Corporation (MNW.TO)$10.91$10.42-0.20-4.49
Open Text Corporation (OTC.TO)$45.04$44.92-0.18-0.27
Sierra Wireless Inc. (SW.TO)$20.46$20.83-0.13+1.81

Materials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Agnico Eagle Mines Limited (AEM.TO)$51.73$49.15+0.15-4.99
Agrium Inc. (AGU.TO)$0.00$0.000.00N/A
Alacer Gold Corp. (ASR.TO)$2.18$2.11-0.88-3.21
Alamos Gold Inc. (AGI.TO)$6.54$6.72-0.61+2.75
B2Gold Corp. (BTO.TO)$3.85$3.86+2.24+0.26
Barrick Gold Corporation (ABX.TO)$15.51$14.88+1.07-4.06
CCL Industries Inc. Unlimited Class B Non-Voting Shares (CCL.B.TO)$66.38$64.42+0.24-2.95
Canfor Corporation (CFP.TO)$30.97$29.84-0.28-3.65
Centerra Gold Inc. (CG.TO)$6.74$6.83+2.40+1.34
Chemtrade Logistics Income Fund (CHE.UN.TO)$16.78$16.12-1.24-3.93
Detour Gold Corporation (DGC.TO)$12.72$12.04+1.26-5.35
Dominion Diamond Corporation (DDC.TO)$0.00$0.000.00N/A
Eldorado Gold Corporation (ELD.TO)$1.40$1.41+1.25+0.71
Endeavour Mining Corporation Ordinary Shares (EDV.TO)$23.33$24.58+0.88+5.36
First Majestic Silver Corp. (FR.TO)$7.17$7.15-0.28-0.28
First Quantum Minerals Ltd. (FM.TO)$21.15$20.37+1.94-3.69
Franco-Nevada Corporation (FNV.TO)$93.78$90.92+0.02-3.05
Goldcorp Inc. (G.TO)$16.36$16.04-1.59-1.96
Guyana Goldfields Inc. (GUY.TO)$4.86$4.94+1.96+1.65
Hudbay Minerals Inc. (HBM.TO)$10.52$9.860.00-6.27
IAMGOLD Corporation (IMG.TO)$6.91$6.83+0.44-1.16
Intertape Polymer Group Inc. (ITP.TO)$21.38$20.13-0.44-5.85
Ivanhoe Mines Ltd. (IVP.TO)$3.26$2.95+1.48-9.51
Kinross Gold Corporation (K.TO)$4.60$4.69+1.35+1.96
Labrador Iron Ore Royalty Corporation (LIF.TO)$25.79$24.40+0.44-5.39
Lucara Diamond Corp. (LUC.TO)$2.41$2.11+0.64-12.45
Lundin Mining Corporation (LUN.TO)$8.61$8.16+0.56-5.23
Methanex Corporation (MX.TO)$75.01$69.61-0.08-7.20
Nevsun Resources Ltd. (T:NSU)$2.79$2.950.00+5.73
New Gold Inc. (NGD.TO)$3.36$3.30+7.27-1.79
Norbord Inc. (OSB.TO)$45.15$43.90-0.03-2.77
NovaGold Resources Inc. (NG.TO)$5.20$5.01+1.64-3.65
OceanaGold Corporation (OGC.TO)$3.43$3.480.00+1.46
Osisko Gold Royalties Ltd (TSX:OR)$12.59$12.75-4.05+1.27
Pan American Silver Corp. (PAAS.TO)$19.80$19.75+0.45-0.25
Potash Corporation of Saskatchewan Inc. (POT.TO)$0.00$0.000.00N/A
Pretium Resources Inc. (PVG.TO)$8.02$8.84+0.15+10.22
SSR Mining (SSRI)$10.69$11.10+0.53+3.84
Sandstorm Gold Ltd. (TSXV:SSL)$5.96$6.02+0.65+1.01
Semafo Inc. (SMF.TO)$3.37$3.50+1.14+3.86
Stella-Jones Inc. (SJ.TO)$48.30$47.42-0.70-1.82
Tahoe Resources Inc. (THO.TO)$5.10$6.32+1.02+23.92
Teck Resources Limited Class B Subordinate Voting Shares (TECK.B:CA)$37.85$36.40+0.03-3.83
Torex Gold Resources Inc. (TXG.TO)$11.39$9.28+1.90-18.53
Turquoise Hill Resources Ltd. (TRQ:CA)$3.60$4.05-0.92+12.50
West Fraser Timber Co. Ltd. (WFT.TO)$92.56$88.64-0.15-4.24
Western Forest Products Inc. (WEF.TO)$2.84$2.74-0.61-3.52
Wheaton Precious Metals Corp. (TSX:WPM)$0.00$0.00+0.06N/A
Winpak Ltd. (WPK.TO)$50.50$48.68-0.29-3.60
Yamana Gold Inc. (YRI.TO)$3.78$3.820.00+1.06

Telecommunication Services

Company NameStart PriceEnd PriceChange TodayOverall Gain
BCE Inc. (BCE.TO)$56.49$56.090.00-0.71
Manitoba Telecom Services Inc. (MBT.TO)$0.00$0.000.00N/A
Rogers Communications Inc. Class B Non-voting Shares (RCI.B.TO)$58.81$58.39+0.35-0.71
Shaw Communications Inc. Class B Non-voting Shares (SJR.B.TO)$25.10$24.93-0.44-0.68
TELUS Corporation (T.TO)$46.52$46.71-0.23+0.41

Utilities

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATCO Ltd. Class I Non-voting Shares (ACO.X.TO)$42.05$42.29-0.83+0.57
Algonquin Power & Utilities Corp. (AQN.TO)$12.87$12.77-0.49-0.78
Brookfield Renewable Partners L.P. (BEP.UN.TO)$40.80$38.95+0.24-4.53
Canadian Utilities Limited Class A Non-Voting Shares (CU.TO)$33.56$33.77-0.40+0.63
Capital Power Corporation (CPX.TO)$24.35$23.97-0.42-1.56
Emera Incorporated (EMA.TO)$42.16$41.53-0.50-1.49
Fortis Inc. (FTS.TO)$42.49$42.33-0.25-0.38
Innergex Renewable Energy Inc. (INE.TO)$13.34$13.28-0.42-0.45
Just Energy Group Inc. (JE.TO)$6.17$6.14-0.27-0.49
Northland Power Inc. (NPI.TO)$22.70$21.85+0.59-3.74
TransAlta Corporation (TA.TO)$6.75$7.45+0.24+10.37
TransAlta Renewables Inc. (RNW:CA)$11.71$11.710.000.00