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)$75.24$73.88+0.94-1.81
Cott Corporation (BCB.TO)$20.04$20.02-0.50-0.10
Empire Company Limited Non-Voting Class A Shares (EMP.A.TO)$29.32$28.62+0.86-2.39
George Weston Ltd (WNGRF)$70.1398$68.57880.00-2.23
Loblaw Companies Limited (L.TO)$64.80$65.66+0.13+1.33
Maple Leaf Foods Inc. (MFI.TO)$27.23$27.10-1.27-0.48
Metro Inc. (MRU.TO)$49.44$48.39-0.14-2.12
Saputo Inc. (SAP.TO)$44.40$44.45-0.44+0.11
The North West Company Inc. (NWC.TO)$32.47$32.17-0.82-0.92

Energy

Company NameStart PriceEnd PriceChange TodayOverall Gain
ARC Resources Ltd. (ARX.TO)$9.27$8.935+0.12-3.61
Advantage Oil & Gas Ltd. (AAV.TO)$2.24$2.27-6.31+1.34
AltaGas Ltd. (ALA.TO)$17.71$17.78-2.01+0.40
Baytex Energy Corp. (BTE.TO)$2.29$2.25-6.50-1.75
Birchcliff Energy Ltd. (BIR.TO)$3.45$3.72-6.56+7.83
Bonavista Energy Corporation (BNP.TO)$1.20$1.14-3.03-5.00
Bonterra Energy Corp. (BNE.TO)$5.74$5.88-4.57+2.44
CES Energy Solutions Corp. (CEU.TO)$2.98$2.83-4.29-5.03
Cameco Corporation (CCO.TO)$15.64$16.56+0.66+5.88
Canadian Natural Resources Limited (CNQ.TO)$36.10$37.00-3.33+2.49
Cenovus Energy Inc. (CVE.TO)$11.10$11.69-3.31+5.32
Crescent Point Energy Corp. (CPG.TO)$4.02$3.96-8.07-1.49
Crew Energy Inc. (CR.TO)$1.02$1.15-1.01+12.75
Enbridge Inc. (ENB.TO)$48.30$48.72-0.36+0.87
Enbridge Income Fund Holdings Inc. (ENF.TO)$0.00$0.00-1.24N/A
Encana Corporation (ECA.TO)$9.06$9.67-7.23+6.73
Enerflex Ltd. (EFX.TO)$19.18$19.95-1.27+4.01
Enerplus Corporation (ERF.TO)$11.06$10.92-3.40-1.27
Ensign Energy Services Inc. (ESI.TO)$5.37$5.26-3.00-2.05
Freehold Royalties Ltd. (FRU.TO)$8.53$8.50-1.68-0.35
Gibson Energy Inc. (GEI.TO)$22.28$22.71-3.78+1.93
Gran Tierra Energy Inc. (GTE.TO)$3.05$3.11-4.32+1.97
Husky Energy Inc. (CA:HSE)$13.97$13.47-2.79-3.58
Imperial Oil Limited (IMO.TO)$36.56$36.39-2.85-0.46
Inter Pipeline Ltd. (T:IPL)$21.64$21.91-1.49+1.25
Kelt Exploration Ltd. (KEL.TO)$5.13$5.27-8.81+2.73
Keyera Corp. (KEY.TO)$32.05$32.50-1.46+1.40
MEG Energy Corp. (MEG.TO)$5.10$4.99-9.94-2.16
Mullen Group Ltd. (MTL.TO)$11.83$12.32-0.49+4.14
NuVista Energy Ltd. (NVA.TO)$4.39$4.50-7.72+2.51
Obsidian Energy Ltd. (PWT.TO)$0.395$0.39-7.14-1.27
Parex Resources Inc. (PXT.TO)$20.45$21.16-4.46+3.47
Parkland Fuel Corporation (PKI.TO)$38.39$39.53-2.91+2.97
Pason Systems Inc. (PSI.TO)$20.10$20.15-2.65+0.25
Pembina Pipeline Corporation (PPL.TO)$49.09$49.35-1.80+0.53
Pengrowth Energy Corporation (PGF.TO)$0.61$0.55-5.26-9.84
Peyto Exploration & Development Corp. (PEY.TO)$7.27$7.52-4.96+3.44
PrairieSky Royalty Ltd. (PSK:CA)$18.65$19.25-2.81+3.22
Precision Drilling Corporation (PD.TO)$3.14$3.01-7.61-4.14
Secure Energy Services Inc. (SES.TO)$8.25$8.27-1.65+0.24
Seven Generations Energy Ltd. class A common shares (VII:CA)$9.76$10.06-4.90+3.07
ShawCor Ltd. (SCL.TO)$21.95$21.06-3.95-4.05
Suncor Energy Inc. (SU.TO)$43.99$45.02-3.52+2.34
Surge Energy Inc. (SGY.TO)$1.35$1.32-3.10-2.22
TC Energy Corporation (TRP.TO)$60.01$60.20-0.82+0.32
TORC Oil & Gas Ltd. (TOG.TO)$4.32$4.22-3.45-2.31
Tourmaline Oil Corp. (TOU.TO)$20.52$20.81-5.99+1.41
Trinidad Drilling Ltd. (TDG.TO)$0.00$0.00+0.30N/A
Vermilion Energy Inc. (VET.TO)$34.02$33.22-3.64-2.35
Whitecap Resources Inc. (WCP.TO)$4.30$4.53-4.07+5.35

Financials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Alaris Royalty Corp. (AD.TO)$20.37$20.44-2.90+0.34
Allied Properties Real Estate Investment Trust (AP.UN.TO)$47.75$48.40+0.32+1.36
Altus Group Limited (AIF.TO)$25.87$26.16+1.33+1.12
Artis Real Estate Investment Trust (AX.UN.TO)$11.09$10.69-0.85-3.61
Bank of Montreal (BMO.TO)$102.84$103.70-2.12+0.84
Bank of Nova Scotia (The) (BNS.TO)$72.35$73.09-1.09+1.02
Brookfield Asset Management Inc. Class A Limited Voting Shares (BAM.A.TO)$61.13$61.69-0.24+0.92
Brookfield Property Partners L.P. (BPY.UN.TO)$25.80$26.44-1.12+2.48
Canaccord Genuity Group Inc. (CF.TO)$6.18$6.23-0.39+0.81
Canadian Apartment Properties Real Estate Investment Trust (CAR.UN.TO)$50.99$50.00+0.99-1.94
Canadian Imperial Bank Of Commerce (CM.TO)$111.98$112.90-3.12+0.82
Canadian Western Bank (CWB.TO)$29.16$29.39-2.10+0.79
Chartwell Retirement Residences (CSH.UN.TO)$14.88$15.00+0.13+0.81
Colliers International Group Inc. Subordinate Voting Shares (CIG:CA)$87.00$87.24+0.22+0.28
Cominar Real Estate Investment Trust (CUF.UN.TO)$11.98$11.24-0.99-6.18
CompX International Inc. (CIX)$14.87$15.40+0.13+3.56
Crombie Real Estate Investment Trust (CRR.UN.TO)$14.20$14.19+0.13-0.07
Dream Global Real Estate Investment Trust (DRG.UN.TO)$13.73$13.45-0.21-2.04
Dream Office Real Estate Investment Trust (D.UN.TO)$24.57$24.43-0.17-0.57
Element Fleet Management Corp. (EFN.TO)$7.91$8.29-3.22+4.80
Fairfax Financial Holdings Limited Subordinate Voting Shares (FFH.TO)$635.18$609.04-1.23-4.12
First Capital Realty Inc. (FCR.TO)$21.13$20.96+0.05-0.80
FirstService Corporation Subordinate Voting Shares (FSV.TO)$113.09$112.64-1.09-0.40
Genworth MI Canada Inc. (MIC.TO)$43.86$42.07-0.89-4.08
Granite Real Estate Investment Trust (GRT.UN.TO)$63.21$63.65-0.61+0.70
Great-West Lifeco Inc. (GWO.TO)$31.06$31.41-0.70+1.13
H&R Real Estate Investment Trust (HR.UN.TO)$23.00$22.85-0.44-0.65
Home Capital Group Inc. (HCG.TO)$16.30$16.68-0.05+2.33
IGM Financial Inc. (IGM.TO)$33.17$33.64-1.35+1.42
Intact Financial Corporation (IFC.TO)$109.36$109.53+0.65+0.16
Laurentian Bank of Canada (LB.TO)$40.56$41.41-1.21+2.10
Manulife Financial Corporation (MFC.TO)$22.22$22.61-2.16+1.76
National Bank of Canada (NA.TO)$61.64$62.28-0.78+1.04
Northview Apartment Real Estate Investment Trust (NVU.UN.TO)$28.81$28.14-0.73-2.33
ONEX Corporation Subordinate Voting Shares (ONEX.TO)$74.57$72.44-0.28-2.86
Power Corporation of Canada Subordinate Voting Shares (POW.TO)$28.90$29.50-1.93+2.08
Power Financial Corporation (PWF.TO)$30.05$30.24-2.05+0.63
RioCan Real Estate Investment Trust (REI.UN.TO)$25.30$25.68+0.49+1.50
Royal Bank of Canada (RY.TO)$102.86$103.54-2.41+0.66
SmartCentres Real Estate Investment Trust (SRU.UN.TO)$34.13$33.95-0.18-0.53
Sun Life Financial Inc. (SLF.TO)$50.47$51.28-0.97+1.60
TMX Group Limited (X.TO)$82.17$83.18-1.18+1.23
Toronto-Dominion Bank (The) (TD.TO)$74.79$75.57+2.19+1.04
Tricon Capital Group Inc. (TCN.TO)$11.35$11.520.00+1.50
iA Financial Corporation (IAG.TO)$51.25$51.23-2.73-0.04

Health Care

Company NameStart PriceEnd PriceChange TodayOverall Gain
Bausch Health Companies Inc. (VRX.TO)$31.35$32.03-2.74+2.17
Extendicare Inc. (EXE.TO)$7.30$7.19-1.45-1.51
Prometic Life Sciences Inc. (PLI.TO)$0.32$0.300.00-6.25

Industrials

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATS Automation Tooling Systems Inc. (ATA.TO)$18.33$18.65-2.36+1.75
Aecon Group Inc. (ARE.TO)$18.44$18.21-1.20-1.25
Air Canada Voting and Variable Voting Shares (AC.A.TO)$32.60$31.66-0.58-2.88
Badger Daylighting Ltd. (BAD.TO)$37.86$40.64-2.10+7.34
Bombardier Inc. Class B Subordinate Voting Shares (BBD.B.TO)$2.84$2.86-0.95+0.70
Boyd Group Income Fund (BYD.UN.TO)$125.73$131.00+0.19+4.19
Brookfield Business Partners L.P. (BBU.UN:CA)$46.08$47.55-0.63+3.19
CAE Inc. (CAE.TO)$27.86$29.25-2.08+4.99
Canadian National Railway Company (CNR.TO)$115.99$116.88-1.51+0.77
Canadian Pacific Railway Limited (CP.TO)$275.36$273.58-1.84-0.65
Finning International Inc. (FTT.TO)$23.69$23.26-3.04-1.82
Morneau Shepell Inc. (MSI.TO)$26.74$26.65+0.44-0.34
NFI Group Inc. (NFI.TO)$33.67$31.00-0.75-7.93
Ritchie Bros. Auctioneers Incorporated (RBA.TO)$45.31$45.18+0.07-0.29
Russel Metals Inc. (RUS.TO)$23.60$23.63-3.95+0.13
SNC-Lavalin Group Inc. (SNC.TO)$35.41$35.69-4.20+0.79
Stantec Inc. (STN.TO)$31.68$31.42-1.28-0.82
Superior Plus Corp. (SPB.TO)$11.25$11.39+0.16+1.24
TFI International Inc. (TSX:TFII)$39.80$40.55-1.10+1.88
Toromont Industries Ltd. (TIH.TO)$67.69$67.69+1.230.00
Transcontinental Inc. Class A Subordinate Voting Shares (TCL.A.TO)$17.53$17.15+0.62-2.17
WSP Global Inc. (WSP:CA)$69.92$71.42-3.26+2.15
WestJet Airlines Ltd. variable voting and common voting shares (WJA.TO)$20.37$19.64-0.13-3.58
Westshore Terminals Investment Corporation (WTE.TO)$22.69$19.18-1.18-15.47

Information Technology

Company NameStart PriceEnd PriceChange TodayOverall Gain
BlackBerry Limited (BB.TO)$12.36$12.63-3.22+2.18
CGI Inc. Class A Subordinate Voting Shares (GIB.A.TO)$88.55$90.18+0.24+1.84
Celestica Inc. Subordinate Voting Shares (CLS.TO)$11.85$11.81-4.65-0.34
Computer Modelling Group Ltd. (CMG.TO)$5.91$5.96-1.29+0.85
Constellation Software Inc. (CSU.TO)$1,135.87$1,106.56+0.06-2.58
Descartes Systems Group Inc. (The) (DSG.TO)$46.50$46.54-0.94+0.09
Enghouse Systems Limited (ENGH.TO)$35.00$32.43-1.03-7.34
Kinaxis Inc. (KXS:CA)$75.69$73.99-1.51-2.25
Maxar Technologies Inc. (MAXR)$7.03$6.19+28.34-11.95
Mitel Networks Corporation (MNW.TO)$0.00$0.00-0.20N/A
Open Text Corporation (OTC.TO)$50.45$50.86-1.23+0.81
Sierra Wireless Inc. (SW.TO)$16.90$16.99-2.85+0.53

Materials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Agnico Eagle Mines Limited (AEM.TO)$58.51$58.46+1.74-0.09
Alacer Gold Corp. (ASR.TO)$3.65$3.75+1.04+2.74
Alamos Gold Inc. (AGI.TO)$6.79$6.670.00-1.77
B2Gold Corp. (BTO.TO)$4.22$3.87-0.30-8.29
Barrick Gold Corporation (ABX.TO)$17.80$17.43+0.75-2.08
CCL Industries Inc. Unlimited Class B Non-Voting Shares (CCL.B.TO)$53.91$54.08+1.63+0.32
Canfor Corporation (CFP.TO)$15.07$14.20-4.83-5.77
Centerra Gold Inc. (CG.TO)$7.00$7.15-1.05+2.14
Chemtrade Logistics Income Fund (CHE.UN.TO)$9.29$9.56-2.68+2.91
Detour Gold Corporation (DGC.TO)$13.00$13.01+0.42+0.08
Eldorado Gold Corporation (ELD.TO)$5.99$5.99-6.700.00
Endeavour Mining Corporation Ordinary Shares (EDV.TO)$21.11$19.40+0.10-8.10
First Majestic Silver Corp. (FR.TO)$9.12$8.93+1.34-2.08
First Quantum Minerals Ltd. (FM.TO)$14.09$14.56+0.20+3.34
Franco-Nevada Corporation (FNV.TO)$103.51$102.98-0.49-0.51
Goldcorp Inc. (G.TO)$14.56$14.49-1.59-0.48
Guyana Goldfields Inc. (GUY.TO)$1.44$1.42-4.17-1.39
Hudbay Minerals Inc. (HBM.TO)$9.25$9.15-1.91-1.08
IAMGOLD Corporation (IMG.TO)$4.83$4.73+2.45-2.07
Intertape Polymer Group Inc. (ITP.TO)$18.14$18.17+0.22+0.17
Ivanhoe Mines Ltd. (IVP.TO)$3.21$3.25-2.15+1.25
Kinross Gold Corporation (K.TO)$4.51$4.51+0.960.00
Labrador Iron Ore Royalty Corporation (LIF.TO)$30.21$29.38+0.38-2.75
Lucara Diamond Corp. (LUC.TO)$1.66$1.67-1.37+0.60
Lundin Mining Corporation (LUN.TO)$6.26$6.35-1.61+1.44
Methanex Corporation (MX.TO)$76.75$74.04-4.10-3.53
Nevsun Resources Ltd. (T:NSU)$6.00$6.00+0.170.00
New Gold Inc. (NGD.TO)$1.18$1.17+2.38-0.85
Norbord Inc. (OSB.TO)$35.85$35.62-2.59-0.64
NovaGold Resources Inc. (NG.TO)$5.64$5.71+1.57+1.24
OceanaGold Corporation (OGC.TO)$4.59$4.25+1.11-7.41
Osisko Gold Royalties Ltd (TSX:OR)$15.54$15.43+0.45-0.71
Pan American Silver Corp. (PAAS.TO)$17.69$17.39+0.22-1.70
Pretium Resources Inc. (PVG.TO)$11.70$11.48+2.08-1.88
SSR Mining (SSRI)$19.20$17.32+0.53-9.79
Sandstorm Gold Ltd. (TSXV:SSL)$7.65$7.460.00-2.48
Semafo Inc. (SMF.TO)$3.81$3.91-0.52+2.62
Stella-Jones Inc. (SJ.TO)$41.18$41.68-0.13+1.21
Tahoe Resources Inc. (THO.TO)$0.00$0.00+1.02N/A
Teck Resources Limited Class B Subordinate Voting Shares (TCK-B.TO)$29.02$28.75-2.94-0.93
Torex Gold Resources Inc. (TXG.TO)$16.27$18.03-1.72+10.82
Turquoise Hill Resources Ltd. (TRQ:CA)$2.15$2.34-1.24+8.84
West Fraser Timber Co. Ltd. (WFT.TO)$68.95$65.91-4.27-4.41
Western Forest Products Inc. (WEF.TO)$1.85$1.86-3.03+0.54
Wheaton Precious Metals Corp. (TSX:WPM)$29.65$30.40+1.96+2.53
Winpak Ltd. (WPK.TO)$41.60$41.54-0.07-0.14
Yamana Gold Inc. (YRI.TO)$3.53$3.41-1.19-3.40

Telecommunication Services

Company NameStart PriceEnd PriceChange TodayOverall Gain
BCE Inc. (BCE.TO)$59.25$58.92-0.20-0.56
Rogers Communications Inc. Class B Non-voting Shares (RCI.B.TO)$70.59$72.48+1.08+2.68
Shaw Communications Inc. Class B Non-voting Shares (SJR.B.TO)$27.32$27.64+0.62+1.17
TELUS Corporation (T.TO)$47.40$48.15+1.28+1.58

Utilities

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATCO Ltd. Class I Non-voting Shares (ACO.X.TO)$45.42$44.94-0.37-1.06
Algonquin Power & Utilities Corp. (AQN.TO)$14.98$14.93+0.83-0.33
Brookfield Renewable Partners L.P. (BEP.UN.TO)$41.15$41.80+0.76+1.58
Canadian Utilities Limited Class A Non-Voting Shares (CU.TO)$35.92$36.12-0.40+0.56
Capital Power Corporation (CPX.TO)$30.60$32.27-0.33+5.46
Emera Incorporated (EMA.TO)$47.77$49.00+0.15+2.57
Fortis Inc. (FTS.TO)$48.20$48.96+0.16+1.58
Innergex Renewable Energy Inc. (INE.TO)$14.27$14.54+0.29+1.89
Just Energy Group Inc. (JE.TO)$4.83$4.69-3.78-2.90
Northland Power Inc. (NPI.TO)$25.29$26.19-0.28+3.56
TransAlta Corporation (TA.TO)$8.13$8.27-1.82+1.72
TransAlta Renewables Inc. (RNW:CA)$12.83$12.95-0.44+0.94