S&P/TSX Composite Index - Companies

Consumer Discretionary

Company NameStart PriceEnd PriceChange TodayOverall Gain
Aimia Inc. (AIM.TO)$1.63$1.83+1.86+12.27
Amaya Inc. 2013 Share Purchase Warrants (AYA.WT.A:C)$0.00$0.000.00N/A
AutoCanada Inc. (ACQ.TO)$20.90$22.21-1.60+6.27
BRP Inc. Subordinate Voting Shares (DOO:CA)$45.74$48.10-3.50+5.16
Canadian Tire Corporation Limited Class A Non-Voting Shares (CTC.A.TO)$171.99$165.83-0.99-3.58
Cineplex Inc. (CGX.TO)$31.08$31.02-0.97-0.19
Cogeco Communications Inc. Subordinate Voting Shares (CCA.TO)$70.21$69.50+0.11-1.01
Corus Entertainment Inc. Class B Non-Voting Shares (CJR.B.TO)$7.23$6.88-0.89-4.84
DHX Media Ltd. Common and Variable Voting Shares (DHX.B:CA)$4.04$4.05-3.25+0.25
Dollarama Inc. (DOL.TO)$152.44$151.82-2.65-0.41
Dorel Industries Inc. Class B Subordinate Voting Shares (DII.B.TO)$31.89$29.20+0.51-8.44
Gildan Activewear Inc. (GIL.TO)$38.60$37.28-0.17-3.42
Great Canadian Gaming Corporation (GC.TO)$34.40$32.95+0.09-4.22
Hudson's Bay Company (HBC.TO)$9.13$8.53-0.30-6.57
Linamar Corporation (LNR.TO)$72.51$68.81-1.16-5.10
Magna International Inc. (MG.TO)$72.98$68.55-0.61-6.07
Martinrea International Inc. (MRE.TO)$15.20$15.10-0.66-0.66
Performance Sports Group Ltd (PSG)$0.00$0.000.00N/A
Quebecor Inc. Class B Subordinate Voting Shares (QBR.B.TO)$23.95$24.00-0.26+0.21
RONA inc. (RON.TO)$0.00$0.000.00N/A
Restaurant Brands International Inc. (QSR:CA)$75.97$72.79+0.57-4.19
Sleep Country Canada Holdings Inc. (ZZZ:CA)$35.78$34.19+0.38-4.44
The Intertain Group Limited Exchangeable Shares (ITX:CA)$15.97$14.84+0.56-7.08
Thomson Reuters Corporation (TRI.TO)$51.10$50.24+0.80-1.68
Uni-Select Inc. (UNS.TO)$21.94$20.70+2.74-5.65

Consumer Staples

Company NameStart PriceEnd PriceChange TodayOverall Gain
Alimentation Couche-Tard Inc. Class B Subordinate Voting Shares (ATD.B.TO)$63.50$56.45-2.42-11.10
Cott Corporation (BCB.TO)$19.90$19.06-0.36-4.22
Empire Company Limited Non-Voting Class A Shares (EMP.A.TO)$24.05$25.20-0.27+4.78
George Weston Ltd (WNGRF)$104.36$100.980.00-3.24
Jean Coutu Group (PJC) Inc. (The) Class A Subordinate Voting Shares (PJC.A.TO)$24.54$24.340.00-0.81
Loblaw Companies Limited (L.TO)$65.73$63.900.00-2.78
Maple Leaf Foods Inc. (MFI.TO)$31.40$31.05+0.30-1.11
Metro Inc. (MRU.TO)$41.74$40.09-0.14-3.95
Saputo Inc. (SAP.TO)$41.25$41.15-0.18-0.24
The North West Company Inc. (NWC.TO)$26.54$26.53-0.82-0.04

Energy

Company NameStart PriceEnd PriceChange TodayOverall Gain
ARC Resources Ltd. (ARX.TO)$13.17$13.61+0.12+3.34
Advantage Oil & Gas Ltd. (AAV.TO)$3.79$4.08+0.54+7.65
AltaGas Ltd. (ALA.TO)$24.99$23.82-0.46-4.68
Baytex Energy Corp. (BTE.TO)$3.63$3.63-3.260.00
Birchcliff Energy Ltd. (BIR.TO)$3.42$3.70+0.70+8.19
Bonavista Energy Corporation (BNP.TO)$1.32$1.27+1.16-3.79
Bonterra Energy Corp. (BNE.TO)$13.75$13.74+1.20-0.07
CES Energy Solutions Corp. (CEU.TO)$5.64$5.93+1.46+5.14
Cameco Corporation (CCO.TO)$12.26$11.54+1.44-5.87
Canadian Natural Resources Limited (CNQ.TO)$39.70$38.59-2.50-2.80
Cenovus Energy Inc. (CVE.TO)$11.10$10.47-2.43-5.68
Crescent Point Energy Corp. (CPG.TO)$9.05$9.10-1.01+0.55
Crew Energy Inc. (CR.TO)$1.81$2.060.00+13.81
Enbridge Inc. (ENB.TO)$41.28$38.48+0.36-6.78
Enbridge Income Fund Holdings Inc. (ENF.TO)$28.18$27.83-1.24-1.24
Encana Corporation (ECA.TO)$14.48$15.04-2.40+3.87
Enerflex Ltd. (EFX.TO)$16.24$15.84+0.72-2.46
Enerplus Corporation (ERF.TO)$14.33$14.77-3.84+3.07
Ensign Energy Services Inc. (ESI.TO)$6.08$5.76-2.05-5.26
Freehold Royalties Ltd. (FRU.TO)$12.45$12.55-0.37+0.80
Gibson Energy Inc. (GEI.TO)$16.12$16.91+0.63+4.90
Gran Tierra Energy Inc. (GTE.TO)$3.47$3.57-0.49+2.88
Husky Energy Inc. (CA:HSE)$17.61$17.85-1.56+1.36
Imperial Oil Limited (IMO.TO)$34.34$33.94-1.04-1.16
Inter Pipeline Ltd. (T:IPL)$22.92$21.60+0.04-5.76
Kelt Exploration Ltd. (KEL.TO)$6.63$6.82-1.05+2.87
Keyera Corp. (KEY.TO)$33.55$32.33-1.25-3.64
MEG Energy Corp. (MEG.TO)$5.00$4.78-3.72-4.40
Mullen Group Ltd. (MTL.TO)$14.30$14.64-0.22+2.38
NuVista Energy Ltd. (NVA.TO)$7.39$7.24-4.18-2.03
Obsidian Energy Ltd. (PWT.TO)$1.22$1.24-3.76+1.64
Parex Resources Inc. (PXT.TO)$17.96$18.53-0.37+3.17
Parkland Fuel Corporation (PKI.TO)$30.00$29.05+0.07-3.17
Pason Systems Inc. (PSI.TO)$18.20$17.84+0.17-1.98
Pembina Pipeline Corporation (PPL.TO)$40.97$39.66-0.10-3.20
Pengrowth Energy Corporation (PGF.TO)$0.83$0.85-6.60+2.41
Peyto Exploration & Development Corp. (PEY.TO)$10.56$10.52-1.90-0.38
PrairieSky Royalty Ltd. (PSK:CA)$26.78$27.91-0.98+4.22
Precision Drilling Corporation (PD.TO)$3.68$3.69+1.86+0.27
Raging River Exploration Inc. (RRX.TO)$6.20$6.140.00-0.97
Secure Energy Services Inc. (SES.TO)$7.98$7.82+0.44-2.01
Seven Generations Energy Ltd. class A common shares (VII:CA)$15.80$15.80-1.540.00
ShawCor Ltd. (SCL.TO)$24.53$24.14+0.53-1.59
Spartan Energy Corp. (TSX:SPE)$5.87$5.860.00-0.17
Suncor Energy Inc. (SU.TO)$42.83$42.90-0.81+0.16
Surge Energy Inc. (SGY.TO)$1.92$2.00-0.83+4.17
TC Energy Corporation (TRP.TO)$56.00$52.52+0.26-6.21
TORC Oil & Gas Ltd. (TOG.TO)$6.37$6.55-1.25+2.83
Tourmaline Oil Corp. (TOU.TO)$20.04$21.06-0.75+5.09
Trinidad Drilling Ltd. (TDG.TO)$1.83$1.74+0.30-4.92
Veresen Inc. (VSN.TO)$0.00$0.000.00N/A
Vermilion Energy Inc. (VET.TO)$40.20$40.34-4.75+0.35
Whitecap Resources Inc. (WCP.TO)$7.92$7.99-1.44+0.88

Financials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Alaris Royalty Corp. (AD.TO)$17.94$17.33+2.13-3.40
Allied Properties Real Estate Investment Trust (AP.UN.TO)$40.30$39.79-0.04-1.27
Altus Group Limited (AIF.TO)$31.31$31.92+0.45+1.95
Artis Real Estate Investment Trust (AX.UN.TO)$13.65$13.52+0.34-0.95
Bank of Montreal (BMO.TO)$98.69$96.87+0.18-1.84
Bank of Nova Scotia (The) (BNS.TO)$82.24$79.27+0.43-3.61
Brookfield Asset Management Inc. Class A Limited Voting Shares (BAM.A.TO)$52.13$49.79+0.52-4.49
Brookfield Property Partners L.P. (BPY.UN.TO)$26.48$24.63+0.24-6.99
Canaccord Genuity Group Inc. (CF.TO)$7.25$6.67+0.53-8.00
Canadian Apartment Properties Real Estate Investment Trust (CAR.UN.TO)$35.00$35.86-0.57+2.46
Canadian Imperial Bank Of Commerce (CM.TO)$117.27$114.07+0.57-2.73
Canadian Real Estate Investment Trust (REF.UN.TO)$48.98$50.360.00+2.82
Canadian Western Bank (CWB.TO)$34.83$33.22+0.07-4.62
Chartwell Retirement Residences (CSH.UN.TO)$15.55$15.66+0.26+0.71
Colliers International Group Inc. Subordinate Voting Shares (CIG:CA)$87.12$84.88+0.81-2.57
Cominar Real Estate Investment Trust (CUF.UN.TO)$13.05$12.90-0.08-1.15
CompX International Inc. (CIX)$14.25$12.85+4.87-9.82
Crombie Real Estate Investment Trust (CRR.UN.TO)$12.80$12.61-0.32-1.48
DH Corporation (DH.TO)$0.00$0.000.00N/A
Dream Global Real Estate Investment Trust (DRG.UN.TO)$13.23$13.51-0.14+2.12
Dream Office Real Estate Investment Trust (D.UN.TO)$21.99$23.27+0.33+5.82
Element Fleet Management Corp. (EFN.TO)$3.91$3.99+2.07+2.05
Fairfax Financial Holdings Limited Subordinate Voting Shares (FFH.TO)$642.00$625.04-0.47-2.64
First Capital Realty Inc. (FCR.TO)$20.93$20.03+0.46-4.30
FirstService Corporation Subordinate Voting Shares (FSV.TO)$91.13$90.60-1.09-0.58
Genworth MI Canada Inc. (MIC.TO)$41.07$41.20+0.05+0.32
Granite Real Estate Investment Trust (GRT.UN.TO)$49.02$50.59+0.13+3.20
Great-West Lifeco Inc. (GWO.TO)$34.02$32.960.00-3.12
H&R Real Estate Investment Trust (HR.UN.TO)$20.28$20.46-0.44+0.89
Home Capital Group Inc. (HCG.TO)$14.70$13.84+0.23-5.85
IGM Financial Inc. (IGM.TO)$40.21$38.87-0.85-3.33
Intact Financial Corporation (IFC.TO)$99.49$95.49-0.21-4.02
Laurentian Bank of Canada (LB.TO)$48.93$48.31-0.18-1.27
Manulife Financial Corporation (MFC.TO)$24.47$23.89+0.46-2.37
National Bank of Canada (NA.TO)$63.72$60.31-0.06-5.35
Northview Apartment Real Estate Investment Trust (NVU.UN.TO)$25.63$25.39-0.37-0.94
ONEX Corporation Subordinate Voting Shares (ONEX.TO)$95.30$94.86-0.31-0.46
Power Corporation of Canada Subordinate Voting Shares (POW.TO)$29.89$28.97-0.35-3.08
Power Financial Corporation (PWF.TO)$33.00$32.22-0.17-2.36
Pure Industrial Real Estate Trust (AAR.UN.V)$8.06$8.070.00+0.12
RioCan Real Estate Investment Trust (REI.UN.TO)$23.66$23.61+0.23-0.21
Royal Bank of Canada (RY.TO)$102.25$99.21+0.16-2.97
SmartCentres Real Estate Investment Trust (SRU.UN.TO)$28.97$28.84+0.66-0.45
Sun Life Financial Inc. (SLF.TO)$55.28$53.04-0.51-4.05
TMX Group Limited (X.TO)$76.49$74.66+1.04-2.39
Toronto-Dominion Bank (The) (TD.TO)$76.03$73.21+0.30-3.71
Tricon Capital Group Inc. (TCN.TO)$10.01$9.78+1.10-2.30
iA Financial Corporation Inc. (IAG.TO)$54.48$52.68+0.04-3.30

Health Care

Company NameStart PriceEnd PriceChange TodayOverall Gain
Bausch Health Companies Inc. (VRX.TO)$21.76$19.83+0.60-8.87
Extendicare Inc. (EXE.TO)$8.79$8.66+1.05-1.48
Prometic Life Sciences Inc. (PLI.TO)$1.42$1.36-4.37-4.23

Industrials

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATS Automation Tooling Systems Inc. (ATA.TO)$17.83$17.63+0.48-1.12
Aecon Group Inc. (ARE.TO)$18.70$18.04-1.15-3.53
Air Canada Voting and Variable Voting Shares (AC.A.TO)$27.98$26.86+2.00-4.00
Badger Daylighting Ltd. (BAD.TO)$23.61$22.70-1.30-3.85
Bombardier Inc. Class B Subordinate Voting Shares (BBD.B.TO)$3.75$3.77-3.64+0.53
Boyd Group Income Fund (BYD.UN.TO)$108.40$104.42-1.76-3.67
Brookfield Business Partners L.P. (BBU.UN:CA)$46.88$45.30-0.02-3.37
CAE Inc. (CAE.TO)$23.66$22.80-1.15-3.63
Canadian National Railway Company (CNR.TO)$96.72$91.050.00-5.86
Canadian Pacific Railway Limited (CP.TO)$232.52$221.31-1.43-4.82
Enercare Inc. (ECI.TO)$17.87$17.780.00-0.50
Finning International Inc. (FTT.TO)$32.58$31.35-0.65-3.78
Morneau Shepell Inc. (MSI.TO)$25.54$24.86+1.10-2.66
NFI Group Inc. (NFI.TO)$57.40$60.09-1.58+4.69
Progressive Waste Solutions Ltd. (BIN.TO)$0.00$0.000.00N/A
Ritchie Bros. Auctioneers Incorporated (RBA.TO)$41.80$38.88+0.68-6.99
Russel Metals Inc. (RUS.TO)$29.24$28.16-0.77-3.69
SNC-Lavalin Group Inc. (SNC.TO)$55.90$55.37-0.28-0.95
Stantec Inc. (STN.TO)$33.35$31.72-0.94-4.89
Superior Plus Corp. (SPB.TO)$12.73$12.67+0.53-0.47
TFI International Inc. (TSX:TFII)$0.00$0.00-0.10N/A
Toromont Industries Ltd. (TIH.TO)$54.99$54.45-0.49-0.98
Transcontinental Inc. Class A Subordinate Voting Shares (TCL.A.TO)$27.34$25.72+1.66-5.93
WSP Global Inc. (WSP:CA)$59.50$57.56+0.01-3.26
WestJet Airlines Ltd. variable voting and common voting shares (WJA.TO)$24.71$23.37-0.03-5.42
Westshore Terminals Investment Corporation (WTE.TO)$22.32$21.92-0.24-1.79

Information Technology

Company NameStart PriceEnd PriceChange TodayOverall Gain
BlackBerry Limited (BBRY)$12.91$12.44-0.99-3.64
CGI Inc. Class A Subordinate Voting Shares (GIB.A.TO)$76.08$73.40+0.62-3.52
Celestica Inc. Subordinate Voting Shares (CLS.TO)$14.79$13.77-1.27-6.90
Computer Modelling Group Ltd. (CMG.TO)$9.03$9.07-1.29+0.44
Constellation Software Inc. (CSU.TO)$888.68$863.19+0.91-2.87
Descartes Systems Group Inc. (The) (DSG.TO)$37.23$37.05+0.59-0.48
Enghouse Systems Limited (ENGH.TO)$67.35$65.09+1.27-3.36
Kinaxis Inc. (KXS:CA)$84.93$82.47+0.46-2.90
Maxar Technologies Inc. (MAXR)$58.04$56.08-2.65-3.38
Mitel Networks Corporation (MNW.TO)$12.04$12.13-0.20+0.75
Open Text Corporation (OTC.TO)$47.56$44.10+0.31-7.28
Sierra Wireless Inc. (SW.TO)$21.44$20.03-0.90-6.58

Materials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Agnico Eagle Mines Limited (AEM.TO)$51.48$53.86+2.09+4.62
Agrium Inc. (AGU.TO)$0.00$0.000.00N/A
Alacer Gold Corp. (ASR.TO)$2.07$2.11+6.07+1.93
Alamos Gold Inc. (AGI.TO)$6.77$6.96+1.64+2.81
B2Gold Corp. (BTO.TO)$3.77$3.55+3.33-5.84
Barrick Gold Corporation (ABX.TO)$16.08$16.12+2.89+0.25
CCL Industries Inc. Unlimited Class B Non-Voting Shares (CCL.B.TO)$65.32$63.48+0.26-2.82
Canfor Corporation (CFP.TO)$30.18$28.91+3.71-4.21
Centerra Gold Inc. (CG.TO)$7.25$7.31+2.90+0.83
Chemtrade Logistics Income Fund (CHE.UN.TO)$16.00$15.46+0.41-3.37
Detour Gold Corporation (DGC.TO)$11.93$13.03+5.78+9.22
Dominion Diamond Corporation (DDC.TO)$0.00$0.000.00N/A
Eldorado Gold Corporation (ELD.TO)$1.43$1.17+2.83-18.18
Endeavour Mining Corporation Ordinary Shares (EDV.TO)$24.20$24.56+3.21+1.49
First Majestic Silver Corp. (FR.TO)$7.75$8.21+6.25+5.94
First Quantum Minerals Ltd. (FM.TO)$20.74$17.36+1.05-16.30
Franco-Nevada Corporation (FNV.TO)$89.80$89.37+2.08-0.48
Goldcorp Inc. (G.TO)$17.41$17.870.00+2.64
Guyana Goldfields Inc. (GUY.TO)$5.04$5.100.00+1.19
Hudbay Minerals Inc. (HBM.TO)$10.16$9.19-0.59-9.55
IAMGOLD Corporation (IMG.TO)$6.44$6.76+4.35+4.97
Intertape Polymer Group Inc. (ITP.TO)$21.52$20.35+0.61-5.44
Ivanhoe Mines Ltd. (IVP.TO)$2.98$2.810.00-5.70
Kinross Gold Corporation (K.TO)$4.75$4.96+3.88+4.42
Labrador Iron Ore Royalty Corporation (LIF.TO)$23.58$22.40+0.58-5.00
Lucara Diamond Corp. (LUC.TO)$2.24$2.08-1.27-7.14
Lundin Mining Corporation (LUN.TO)$8.79$8.33-1.99-5.23
Methanex Corporation (MX.TO)$74.07$76.17+0.09+2.84
Nevsun Resources Ltd. (T:NSU)$3.06$2.900.00-5.23
New Gold Inc. (NGD.TO)$3.05$3.29-5.64+7.87
Norbord Inc. (OSB.TO)$47.88$46.74+0.79-2.38
NovaGold Resources Inc. (NG.TO)$5.10$5.96+3.28+16.86
OceanaGold Corporation (OGC.TO)$3.44$3.70+5.36+7.56
Osisko Gold Royalties Ltd (TSX:OR)$12.40$12.40+4.880.00
Pan American Silver Corp. (PAAS.TO)$20.19$20.82+3.08+3.12
Potash Corporation of Saskatchewan Inc. (POT.TO)$0.00$0.000.00N/A
Pretium Resources Inc. (PVG.TO)$9.00$9.07+2.12+0.78
SSR Mining (SSRI)$11.74$12.45+0.53+6.05
Sandstorm Gold Ltd. (TSXV:SSL)$5.83$6.21+8.58+6.52
Semafo Inc. (SMF.TO)$3.45$3.72+0.37+7.83
Stella-Jones Inc. (SJ.TO)$45.34$44.98-1.84-0.79
Tahoe Resources Inc. (THO.TO)$6.22$6.27+1.02+0.80
Teck Resources Limited Class B Subordinate Voting Shares (TECK.B:CA)$35.51$32.80-1.03-7.63
Torex Gold Resources Inc. (TXG.TO)$9.51$9.60+2.65+0.95
Turquoise Hill Resources Ltd. (TRQ:CA)$4.29$4.20+2.38-2.10
West Fraser Timber Co. Ltd. (WFT.TO)$88.85$84.02+1.39-5.44
Western Forest Products Inc. (WEF.TO)$2.70$2.55+2.10-5.56
Wheaton Precious Metals Corp. (TSX:WPM)$0.00$0.00+2.54N/A
Winpak Ltd. (WPK.TO)$48.02$47.60+0.41-0.87
Yamana Gold Inc. (YRI.TO)$3.42$3.67+5.01+7.31

Telecommunication Services

Company NameStart PriceEnd PriceChange TodayOverall Gain
BCE Inc. (BCE.TO)$56.46$54.53+0.33-3.42
Manitoba Telecom Services Inc. (MBT.TO)$0.00$0.000.00N/A
Rogers Communications Inc. Class B Non-voting Shares (RCI.B.TO)$58.70$56.27-0.10-4.14
Shaw Communications Inc. Class B Non-voting Shares (SJR.B.TO)$24.66$23.98+0.39-2.76
TELUS Corporation (T.TO)$46.32$44.58-0.31-3.76

Utilities

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATCO Ltd. Class I Non-voting Shares (ACO.X.TO)$41.00$41.19-0.57+0.46
Algonquin Power & Utilities Corp. (AQN.TO)$12.92$12.89+0.55-0.23
Brookfield Renewable Partners L.P. (BEP.UN.TO)$39.13$39.13+0.110.00
Canadian Utilities Limited Class A Non-Voting Shares (CU.TO)$33.75$34.11-0.66+1.07
Capital Power Corporation (CPX.TO)$24.63$24.82+0.63+0.77
Emera Incorporated (EMA.TO)$40.19$40.79+0.39+1.49
Fortis Inc. (FTS.TO)$43.10$43.25+0.19+0.35
Innergex Renewable Energy Inc. (INE.TO)$13.55$13.50+0.27-0.37
Just Energy Group Inc. (JE.TO)$6.07$5.67+1.61-6.59
Northland Power Inc. (NPI.TO)$22.59$22.730.00+0.62
TransAlta Corporation (TA.TO)$7.17$7.03-0.38-1.95
TransAlta Renewables Inc. (RNW:CA)$11.90$11.830.00-0.59