S&P/TSX Composite Index - Companies

Consumer Discretionary

Company NameStart PriceEnd PriceChange TodayOverall Gain
Aimia Inc. (AIM.TO)$3.75$3.52+3.86-6.13
AutoCanada Inc. (ACQ.TO)$11.83$12.77-0.17+7.95
BRP Inc. Subordinate Voting Shares (DOO:CA)$43.55$47.34-0.65+8.70
Canadian Tire Corporation Limited Class A Non-Voting Shares (CTC.A.TO)$151.32$148.35+0.51-1.96
Cineplex Inc. (CGX.TO)$25.98$25.85-0.46-0.50
Cogeco Communications Inc. Subordinate Voting Shares (CCA.TO)$63.63$64.60+0.79+1.52
Corus Entertainment Inc. Class B Non-Voting Shares (CJR.B.TO)$4.80$4.95-1.08+3.13
DHX Media Ltd. Common and Variable Voting Shares (DHX.B:CA)$3.24$3.52-3.25+8.64
Dollarama Inc. (DOL.TO)$34.85$35.12+1.58+0.77
Dorel Industries Inc. Class B Subordinate Voting Shares (DII.B.TO)$18.53$18.24-1.20-1.57
Gildan Activewear Inc. (GIL.TO)$42.22$43.65+0.69+3.39
Great Canadian Gaming Corporation (GC.TO)$51.17$51.52-0.11+0.68
Hudson's Bay Company (HBC.TO)$7.87$8.74+6.11+11.05
Linamar Corporation (LNR.TO)$50.04$48.17+0.88-3.74
Magna International Inc. (MG.TO)$66.12$66.31+0.65+0.29
Martinrea International Inc. (MRE.TO)$11.67$10.74-0.98-7.97
Quebecor Inc. Class B Subordinate Voting Shares (QBR.B.TO)$28.07$28.67+0.25+2.14
RONA inc. (RON.TO)$0.00$0.000.00N/A
Restaurant Brands International Inc. (QSR:CA)$74.16$77.53+0.16+4.54
Sleep Country Canada Holdings Inc. (ZZZ:CA)$21.60$22.07+0.41+2.18
The Intertain Group Limited Exchangeable Shares (ITX:CA)$10.04$10.17+0.32+1.29
Thomson Reuters Corporation (TRI.TO)$64.74$67.13-0.19+3.69
Uni-Select Inc. (UNS.TO)$21.93$21.79-0.80-0.64

Consumer Staples

Company NameStart PriceEnd PriceChange TodayOverall Gain
Alimentation Couche-Tard Inc. Class B Subordinate Voting Shares (ATD.B.TO)$66.07$69.73+1.91+5.54
Cott Corporation (BCB.TO)$19.49$19.73+0.70+1.23
Empire Company Limited Non-Voting Class A Shares (EMP.A.TO)$25.52$25.17+1.44-1.37
George Weston Ltd (WNGRF)$70.17$72.570.00+3.42
Loblaw Companies Limited (L.TO)$61.16$61.29+0.89+0.21
Maple Leaf Foods Inc. (MFI.TO)$29.32$29.54-0.22+0.75
Metro Inc. (MRU.TO)$45.19$45.80+0.95+1.35
Saputo Inc. (SAP.TO)$40.23$41.29-1.26+2.63
The North West Company Inc. (NWC.TO)$29.73$29.63-0.82-0.34

Energy

Company NameStart PriceEnd PriceChange TodayOverall Gain
ARC Resources Ltd. (ARX.TO)$10.32$9.10+0.12-11.82
Advantage Oil & Gas Ltd. (AAV.TO)$2.89$2.38-1.23-17.65
AltaGas Ltd. (ALA.TO)$15.80$14.45+0.83-8.54
Baytex Energy Corp. (BTE.TO)$2.51$2.46+2.05-1.99
Birchcliff Energy Ltd. (BIR.TO)$3.98$3.53+1.48-11.31
Bonavista Energy Corporation (BNP.TO)$1.34$1.25+1.05-6.72
Bonterra Energy Corp. (BNE.TO)$9.25$6.87-1.38-25.73
CES Energy Solutions Corp. (CEU.TO)$3.06$3.18+4.98+3.92
Cameco Corporation (CCO.TO)$15.69$15.77-0.51+0.51
Canadian Natural Resources Limited (CNQ.TO)$33.66$33.39+1.69-0.80
Cenovus Energy Inc. (CVE.TO)$9.38$9.82+2.99+4.69
Crescent Point Energy Corp. (CPG.TO)$4.46$3.94+1.53-11.66
Crew Energy Inc. (CR.TO)$1.29$1.150.00-10.85
Enbridge Inc. (ENB.TO)$43.32$43.66-0.67+0.78
Enbridge Income Fund Holdings Inc. (ENF.TO)$0.00$0.00-1.24N/A
Encana Corporation (ECA.TO)$9.52$8.95+3.36-5.99
Enerflex Ltd. (EFX.TO)$16.92$16.31+2.84-3.61
Enerplus Corporation (ERF.TO)$12.66$12.78+6.58+0.95
Ensign Energy Services Inc. (ESI.TO)$5.25$5.05-0.21-3.81
Freehold Royalties Ltd. (FRU.TO)$9.02$8.62+1.60-4.43
Gibson Energy Inc. (GEI.TO)$21.00$21.35+0.39+1.67
Gran Tierra Energy Inc. (GTE.TO)$3.40$3.54+4.44+4.12
Husky Energy Inc. (CA:HSE)$15.41$16.50-0.39+7.07
Imperial Oil Limited (IMO.TO)$39.58$39.57+1.13-0.03
Inter Pipeline Ltd. (T:IPL)$21.85$21.36-0.70-2.24
Kelt Exploration Ltd. (KEL.TO)$4.66$4.38+3.43-6.01
Keyera Corp. (KEY.TO)$28.73$29.10+2.45+1.29
MEG Energy Corp. (MEG.TO)$8.16$8.32-2.98+1.96
Mullen Group Ltd. (MTL.TO)$12.74$12.30-0.21-3.45
NuVista Energy Ltd. (NVA.TO)$4.06$3.86+0.78-4.93
Obsidian Energy Ltd. (PWT.TO)$0.70$0.67+5.67-4.29
Parex Resources Inc. (PXT.TO)$16.34$16.41+0.78+0.43
Parkland Fuel Corporation (PKI.TO)$37.85$39.14-0.17+3.41
Pason Systems Inc. (PSI.TO)$21.13$19.93+1.23-5.68
Pembina Pipeline Corporation (PPL.TO)$43.45$44.80-1.08+3.11
Pengrowth Energy Corporation (PGF.TO)$0.77$0.680.00-11.69
Peyto Exploration & Development Corp. (PEY.TO)$11.09$10.14+4.36-8.57
PrairieSky Royalty Ltd. (PSK:CA)$18.53$18.16+2.66-2.00
Precision Drilling Corporation (PD.TO)$3.25$3.05+2.69-6.15
Secure Energy Services Inc. (SES.TO)$7.84$7.20+0.89-8.16
Seven Generations Energy Ltd. class A common shares (VII:CA)$11.13$10.13+0.47-8.98
ShawCor Ltd. (SCL.TO)$20.20$19.53+1.68-3.32
Suncor Energy Inc. (SU.TO)$43.06$42.84+0.26-0.51
Surge Energy Inc. (SGY.TO)$1.72$1.51-2.70-12.21
TC Energy Corporation (TRP.TO)$53.38$54.45-0.47+2.00
TORC Oil & Gas Ltd. (TOG.TO)$4.91$4.81+0.25-2.04
Tourmaline Oil Corp. (TOU.TO)$19.70$18.40+2.44-6.60
Trinidad Drilling Ltd. (TDG.TO)$1.63$1.68+0.30+3.07
Vermilion Energy Inc. (VET.TO)$33.45$33.06+2.39-1.17
Whitecap Resources Inc. (WCP.TO)$5.16$4.70-2.90-8.91

Financials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Alaris Royalty Corp. (AD.TO)$18.69$18.67+0.26-0.11
Allied Properties Real Estate Investment Trust (AP.UN.TO)$44.87$45.100.00+0.51
Altus Group Limited (AIF.TO)$24.92$26.34+0.89+5.70
Artis Real Estate Investment Trust (AX.UN.TO)$9.92$9.92-0.830.00
Bank of Montreal (BMO.TO)$98.30$99.13-0.11+0.84
Bank of Nova Scotia (The) (BNS.TO)$70.45$72.30+0.03+2.63
Brookfield Asset Management Inc. Class A Limited Voting Shares (BAM.A.TO)$57.49$58.24-0.03+1.30
Brookfield Property Partners L.P. (BPY.UN.TO)$24.61$23.44+0.84-4.75
Canaccord Genuity Group Inc. (CF.TO)$6.50$6.51+1.81+0.15
Canadian Apartment Properties Real Estate Investment Trust (CAR.UN.TO)$46.43$46.76+1.63+0.71
Canadian Imperial Bank Of Commerce (CM.TO)$113.65$111.50+0.07-1.89
Canadian Western Bank (CWB.TO)$27.91$28.84-0.42+3.33
Chartwell Retirement Residences (CSH.UN.TO)$14.81$15.07+0.85+1.76
Colliers International Group Inc. Subordinate Voting Shares (CIG:CA)$85.25$87.50+0.92+2.64
Cominar Real Estate Investment Trust (CUF.UN.TO)$10.80$10.59-0.16-1.94
CompX International Inc. (CIX)$13.81$14.90+3.41+7.89
Crombie Real Estate Investment Trust (CRR.UN.TO)$12.99$13.05+0.07+0.46
Dream Global Real Estate Investment Trust (DRG.UN.TO)$13.59$13.47+0.51-0.88
Dream Office Real Estate Investment Trust (D.UN.TO)$24.34$24.30-0.04-0.16
Element Fleet Management Corp. (EFN.TO)$6.87$7.05-0.72+2.62
Fairfax Financial Holdings Limited Subordinate Voting Shares (FFH.TO)$613.08$628.18+0.88+2.46
First Capital Realty Inc. (FCR.TO)$19.76$19.74-0.09-0.10
FirstService Corporation Subordinate Voting Shares (FSV.TO)$96.59$100.79-1.09+4.35
Genworth MI Canada Inc. (MIC.TO)$43.73$43.61+0.28-0.27
Granite Real Estate Investment Trust (GRT.UN.TO)$54.76$54.83+0.16+0.13
Great-West Lifeco Inc. (GWO.TO)$30.72$30.47+0.30-0.81
H&R Real Estate Investment Trust (HR.UN.TO)$20.86$20.95-0.44+0.43
Home Capital Group Inc. (HCG.TO)$17.30$17.61+2.43+1.79
IGM Financial Inc. (IGM.TO)$33.39$34.08-0.64+2.07
Intact Financial Corporation (IFC.TO)$102.93$106.37-0.03+3.34
Laurentian Bank of Canada (LB.TO)$41.99$41.68+0.69-0.74
Manulife Financial Corporation (MFC.TO)$21.90$21.97-0.39+0.32
National Bank of Canada (NA.TO)$60.21$60.60+0.34+0.65
Northview Apartment Real Estate Investment Trust (NVU.UN.TO)$26.20$26.36+0.88+0.61
ONEX Corporation Subordinate Voting Shares (ONEX.TO)$82.92$82.40-0.31-0.63
Power Corporation of Canada Subordinate Voting Shares (POW.TO)$26.76$26.50-0.54-0.97
Power Financial Corporation (PWF.TO)$28.12$28.11+0.34-0.04
RioCan Real Estate Investment Trust (REI.UN.TO)$24.70$24.73+0.19+0.12
Royal Bank of Canada (RY.TO)$95.59$97.42+0.12+1.91
SmartCentres Real Estate Investment Trust (SRU.UN.TO)$31.05$31.43+0.29+1.22
Sun Life Financial Inc. (SLF.TO)$48.65$49.00+0.25+0.72
TMX Group Limited (X.TO)$77.41$78.87-0.14+1.89
Toronto-Dominion Bank (The) (TD.TO)$71.90$73.56+0.08+2.31
Tricon Capital Group Inc. (TCN.TO)$10.26$10.27+0.09+0.10
iA Financial Corporation (IAG.TO)$48.18$48.57+0.46+0.81

Health Care

Company NameStart PriceEnd PriceChange TodayOverall Gain
Bausch Health Companies Inc. (VRX.TO)$31.27$32.29+2.43+3.26
Extendicare Inc. (EXE.TO)$7.00$6.89-0.24-1.57
Prometic Life Sciences Inc. (PLI.TO)$0.40$0.43-16.67+7.50

Industrials

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATS Automation Tooling Systems Inc. (ATA.TO)$17.16$17.02+0.14-0.82
Aecon Group Inc. (ARE.TO)$19.00$18.72+1.37-1.47
Air Canada Voting and Variable Voting Shares (AC.A.TO)$26.20$29.00-1.13+10.69
Badger Daylighting Ltd. (BAD.TO)$31.45$31.87+0.15+1.34
Bombardier Inc. Class B Subordinate Voting Shares (BBD.B.TO)$2.46$2.22+10.09-9.76
Boyd Group Income Fund (BYD.UN.TO)$106.40$114.88+0.63+7.97
Brookfield Business Partners L.P. (BBU.UN:CA)$47.51$46.84+0.61-1.41
CAE Inc. (CAE.TO)$26.84$26.98-0.17+0.52
Canadian National Railway Company (CNR.TO)$112.03$114.16-0.60+1.90
Canadian Pacific Railway Limited (CP.TO)$270.39$281.01+1.02+3.93
Enercare Inc. (ECI.TO)$0.00$0.000.00N/A
Finning International Inc. (FTT.TO)$27.08$27.61+2.44+1.96
Morneau Shepell Inc. (MSI.TO)$27.11$26.12-0.79-3.65
NFI Group Inc. (NFI.TO)$38.12$37.80+1.13-0.84
Ritchie Bros. Auctioneers Incorporated (RBA.TO)$45.42$46.20+0.46+1.72
Russel Metals Inc. (RUS.TO)$23.76$23.15+0.86-2.57
SNC-Lavalin Group Inc. (SNC.TO)$48.80$48.50+1.49-0.61
Stantec Inc. (STN.TO)$31.53$31.66-0.19+0.41
Superior Plus Corp. (SPB.TO)$10.44$10.40-0.08-0.38
TFI International Inc. (TSX:TFII)$45.19$44.15+0.51-2.30
Toromont Industries Ltd. (TIH.TO)$57.83$58.04+0.13+0.36
Transcontinental Inc. Class A Subordinate Voting Shares (TCL.A.TO)$21.24$20.05-0.26-5.60
WSP Global Inc. (WSP:CA)$63.68$65.42+0.92+2.73
WestJet Airlines Ltd. variable voting and common voting shares (WJA.TO)$19.62$20.61+0.20+5.05
Westshore Terminals Investment Corporation (WTE.TO)$24.79$23.79+1.81-4.03

Information Technology

Company NameStart PriceEnd PriceChange TodayOverall Gain
BlackBerry Limited (BBRY)$8.80$8.79+0.70-0.11
CGI Inc. Class A Subordinate Voting Shares (GIB.A.TO)$83.68$85.00+0.76+1.58
Celestica Inc. Subordinate Voting Shares (CLS.TO)$13.29$13.66+0.59+2.78
Computer Modelling Group Ltd. (CMG.TO)$6.77$6.62-1.29-2.22
Constellation Software Inc. (CSU.TO)$911.12$911.27+1.37+0.02
Descartes Systems Group Inc. (The) (DSG.TO)$37.01$39.13+0.80+5.73
Enghouse Systems Limited (ENGH.TO)$67.92$68.27+0.33+0.52
Kinaxis Inc. (KXS:CA)$69.07$74.30+0.52+7.57
Maxar Technologies Inc. (MAXR)$23.02$21.99+0.67-4.47
Mitel Networks Corporation (MNW.TO)$14.52$14.78-0.20+1.79
Open Text Corporation (OTC.TO)$45.04$45.53-1.01+1.09
Sierra Wireless Inc. (SW.TO)$21.57$21.38-2.57-0.88

Materials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Agnico Eagle Mines Limited (AEM.TO)$47.71$46.73+1.74-2.05
Alacer Gold Corp. (ASR.TO)$2.22$2.07+10.20-6.76
Alamos Gold Inc. (AGI.TO)$4.42$4.27+1.92-3.39
B2Gold Corp. (BTO.TO)$3.60$3.270.00-9.17
Barrick Gold Corporation (ABX.TO)$17.40$16.93+1.93-2.70
CCL Industries Inc. Unlimited Class B Non-Voting Shares (CCL.B.TO)$52.32$55.11+0.84+5.33
Canfor Corporation (CFP.TO)$19.11$18.21-1.57-4.71
Centerra Gold Inc. (CG.TO)$5.56$5.40+3.77-2.88
Chemtrade Logistics Income Fund (CHE.UN.TO)$12.50$11.65+0.22-6.80
Detour Gold Corporation (DGC.TO)$10.17$9.87+0.99-2.95
Eldorado Gold Corporation (ELD.TO)$0.82$0.76+1.05-7.32
Endeavour Mining Corporation Ordinary Shares (EDV.TO)$18.41$16.56-2.38-10.05
First Majestic Silver Corp. (FR.TO)$6.74$6.38+2.74-5.34
First Quantum Minerals Ltd. (FM.TO)$11.66$12.20-0.27+4.63
Franco-Nevada Corporation (FNV.TO)$91.55$92.00+0.84+0.49
Goldcorp Inc. (G.TO)$12.61$12.32-1.59-2.30
Guyana Goldfields Inc. (GUY.TO)$1.33$1.35-1.10+1.50
Hudbay Minerals Inc. (HBM.TO)$6.37$6.74-0.29+5.81
IAMGOLD Corporation (IMG.TO)$4.27$4.03+2.07-5.62
Intertape Polymer Group Inc. (ITP.TO)$17.33$16.89+1.23-2.54
Ivanhoe Mines Ltd. (IVP.TO)$2.51$2.65+1.45+5.58
Kinross Gold Corporation (K.TO)$3.55$3.60-0.84+1.41
Labrador Iron Ore Royalty Corporation (LIF.TO)$29.83$26.59+0.64-10.86
Lucara Diamond Corp. (LUC.TO)$1.91$1.89+1.27-1.05
Lundin Mining Corporation (LUN.TO)$5.37$5.79+0.45+7.82
Methanex Corporation (MX.TO)$74.64$73.62+0.47-1.37
Nevsun Resources Ltd. (T:NSU)$5.96$5.950.00-0.17
New Gold Inc. (NGD.TO)$1.13$1.03+2.08-8.85
Norbord Inc. (OSB.TO)$37.79$37.13+1.69-1.75
NovaGold Resources Inc. (NG.TO)$4.98$4.90+4.00-1.61
OceanaGold Corporation (OGC.TO)$3.94$3.87+2.41-1.78
Osisko Gold Royalties Ltd (TSX:OR)$10.01$9.97+2.65-0.40
Pan American Silver Corp. (PAAS.TO)$17.43$17.09+1.35-1.95
Pretium Resources Inc. (PVG.TO)$10.21$9.45-1.18-7.44
SSR Mining (SSRI)$14.56$14.10+0.53-3.16
Sandstorm Gold Ltd. (TSXV:SSL)$5.47$5.55+1.64+1.46
Semafo Inc. (SMF.TO)$2.76$2.40+2.07-13.04
Stella-Jones Inc. (SJ.TO)$40.20$40.14+0.57-0.15
Tahoe Resources Inc. (THO.TO)$4.45$4.70+1.02+5.62
Teck Resources Limited Class B Subordinate Voting Shares (TECK.B:CA)$26.60$26.91+0.72+1.17
Torex Gold Resources Inc. (TXG.TO)$9.95$10.43-1.28+4.82
Turquoise Hill Resources Ltd. (TRQ:CA)$2.48$2.38+4.52-4.03
West Fraser Timber Co. Ltd. (WFT.TO)$71.28$69.35-0.24-2.71
Western Forest Products Inc. (WEF.TO)$2.02$1.96+1.20-2.97
Wheaton Precious Metals Corp. (TSX:WPM)$21.00$20.86+1.91-0.67
Winpak Ltd. (WPK.TO)$46.33$46.99+2.20+1.42
Yamana Gold Inc. (YRI.TO)$2.87$2.77+3.28-3.48

Telecommunication Services

Company NameStart PriceEnd PriceChange TodayOverall Gain
BCE Inc. (BCE.TO)$56.22$56.95-0.73+1.30
Rogers Communications Inc. Class B Non-voting Shares (RCI.B.TO)$69.65$70.87+0.26+1.75
Shaw Communications Inc. Class B Non-voting Shares (SJR.B.TO)$25.18$25.01+0.07-0.68
TELUS Corporation (T.TO)$47.50$47.69-0.95+0.40

Utilities

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATCO Ltd. Class I Non-voting Shares (ACO.X.TO)$40.19$40.63+0.62+1.09
Algonquin Power & Utilities Corp. (AQN.TO)$13.89$14.10+0.31+1.51
Brookfield Renewable Partners L.P. (BEP.UN.TO)$37.98$38.04+0.73+0.16
Canadian Utilities Limited Class A Non-Voting Shares (CU.TO)$31.89$31.32+0.32-1.79
Capital Power Corporation (CPX.TO)$27.11$27.28-0.39+0.63
Emera Incorporated (EMA.TO)$43.62$44.60+0.15+2.25
Fortis Inc. (FTS.TO)$46.27$46.15-0.13-0.26
Innergex Renewable Energy Inc. (INE.TO)$12.68$12.58+0.92-0.79
Just Energy Group Inc. (JE.TO)$5.42$5.67-3.00+4.61
Northland Power Inc. (NPI.TO)$22.04$22.34-0.16+1.36
TransAlta Corporation (TA.TO)$7.21$7.12-2.64-1.25
TransAlta Renewables Inc. (RNW:CA)$11.15$11.18+0.29+0.27