S&P/TSX Composite Index - Companies - Stockpools

Stockpools on your Phone

Follow Stockpools

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$73.88-2.51-1.81
Cott Corporation (BCB.TO)$20.04$20.02-0.25-0.10
Empire Company Limited Non-Voting Class A Shares (EMP.A.TO)$29.32$28.62+0.56-2.39
George Weston Ltd (WNGRF)$70.1398$68.57880.00-2.23
Loblaw Companies Limited (L.TO)$64.80$65.66-0.52+1.33
Maple Leaf Foods Inc. (MFI.TO)$27.23$27.10+7.34-0.48
Metro Inc. (MRU.TO)$49.44$48.39-0.68-2.12
Saputo Inc. (SAP.TO)$44.40$44.45-0.58+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+3.06+1.34
AltaGas Ltd. (ALA.TO)$17.71$17.78-0.45+0.40
Baytex Energy Corp. (BTE.TO)$2.29$2.25-1.30-1.75
Birchcliff Energy Ltd. (BIR.TO)$3.45$3.72-2.33+7.83
Bonavista Energy Corporation (BNP.TO)$1.20$1.14-0.85-5.00
Bonterra Energy Corp. (BNE.TO)$5.74$5.88+3.85+2.44
CES Energy Solutions Corp. (CEU.TO)$2.98$2.83+2.41-5.03
Cameco Corporation (CCO.TO)$15.64$16.56-1.04+5.88
Canadian Natural Resources Limited (CNQ.TO)$36.10$37.00-1.20+2.49
Cenovus Energy Inc. (CVE.TO)$11.10$11.69-0.67+5.32
Crescent Point Energy Corp. (CPG.TO)$4.02$3.96-2.68-1.49
Crew Energy Inc. (CR.TO)$1.02$1.15+2.63+12.75
Enbridge Inc. (ENB.TO)$48.30$48.720.00+0.87
Enbridge Income Fund Holdings Inc. (ENF.TO)$0.00$0.00-1.24N/A
Encana Corporation (ECA.TO)$9.06$9.67-2.39+6.73
Enerflex Ltd. (EFX.TO)$19.18$19.95-0.50+4.01
Enerplus Corporation (ERF.TO)$11.06$10.92-2.82-1.27
Ensign Energy Services Inc. (ESI.TO)$5.37$5.26+4.54-2.05
Freehold Royalties Ltd. (FRU.TO)$8.53$8.50-0.35-0.35
Gibson Energy Inc. (GEI.TO)$22.28$22.71+0.43+1.93
Gran Tierra Energy Inc. (GTE.TO)$3.05$3.11-1.84+1.97
Husky Energy Inc. (CA:HSE)$13.97$13.47-0.72-3.58
Imperial Oil Limited (IMO.TO)$36.56$36.39-1.19-0.46
Inter Pipeline Ltd. (T:IPL)$21.64$21.91-0.45+1.25
Kelt Exploration Ltd. (KEL.TO)$5.13$5.27+0.91+2.73
Keyera Corp. (KEY.TO)$32.05$32.50-1.81+1.40
MEG Energy Corp. (MEG.TO)$5.10$4.99-0.20-2.16
Mullen Group Ltd. (MTL.TO)$11.83$12.320.00+4.14
NuVista Energy Ltd. (NVA.TO)$4.39$4.50+0.22+2.51
Obsidian Energy Ltd. (PWT.TO)$0.395$0.390.00-1.27
Parex Resources Inc. (PXT.TO)$20.45$21.16-2.18+3.47
Parkland Fuel Corporation (PKI.TO)$38.39$39.53+1.64+2.97
Pason Systems Inc. (PSI.TO)$20.10$20.15-0.24+0.25
Pembina Pipeline Corporation (PPL.TO)$49.09$49.35-0.62+0.53
Pengrowth Energy Corporation (PGF.TO)$0.61$0.55-3.28-9.84
Peyto Exploration & Development Corp. (PEY.TO)$7.27$7.52-2.87+3.44
PrairieSky Royalty Ltd. (PSK:CA)$18.65$19.25-1.35+3.22
Precision Drilling Corporation (PD.TO)$3.14$3.01+2.51-4.14
Secure Energy Services Inc. (SES.TO)$8.25$8.27-0.69+0.24
Seven Generations Energy Ltd. class A common shares (VII:CA)$9.76$10.06-0.19+3.07
ShawCor Ltd. (SCL.TO)$21.95$21.06+1.00-4.05
Suncor Energy Inc. (SU.TO)$43.99$45.02+0.18+2.34
Surge Energy Inc. (SGY.TO)$1.35$1.32-0.74-2.22
TORC Oil & Gas Ltd. (TOG.TO)$4.32$4.22-0.69-2.31
Tourmaline Oil Corp. (TOU.TO)$20.52$20.81-2.15+1.41
TransCanada Corporation (TRP.TO)$60.01$60.20-0.98+0.32
Trinidad Drilling Ltd. (TDG.TO)$0.00$0.00+0.30N/A
Vermilion Energy Inc. (VET.TO)$34.02$33.22-2.12-2.35
Whitecap Resources Inc. (WCP.TO)$4.30$4.53-0.22+5.35

Financials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Alaris Royalty Corp. (AD.TO)$20.37$20.44-0.24+0.34
Allied Properties Real Estate Investment Trust (AP.UN.TO)$47.75$48.40-0.45+1.36
Altus Group Limited (AIF.TO)$25.87$26.16-1.23+1.12
Artis Real Estate Investment Trust (AX.UN.TO)$11.09$10.69-0.27-3.61
Bank of Montreal (BMO.TO)$102.84$103.70-0.55+0.84
Bank of Nova Scotia (The) (BNS.TO)$72.35$73.09-0.30+1.02
Brookfield Asset Management Inc. Class A Limited Voting Shares (BAM.A.TO)$61.13$61.69-0.32+0.92
Brookfield Property Partners L.P. (BPY.UN.TO)$25.80$26.44-0.19+2.48
Canaccord Genuity Group Inc. (CF.TO)$6.18$6.23+0.16+0.81
Canadian Apartment Properties Real Estate Investment Trust (CAR.UN.TO)$50.99$50.00-0.66-1.94
Canadian Imperial Bank Of Commerce (CM.TO)$111.98$112.90-0.31+0.82
Canadian Western Bank (CWB.TO)$29.16$29.39-0.92+0.79
Chartwell Retirement Residences (CSH.UN.TO)$14.88$15.00-0.60+0.81
Colliers International Group Inc. Subordinate Voting Shares (CIG:CA)$87.00$87.24-0.45+0.28
Cominar Real Estate Investment Trust (CUF.UN.TO)$11.98$11.24+1.21-6.18
CompX International Inc. (CIX)$14.87$15.40-0.80+3.56
Crombie Real Estate Investment Trust (CRR.UN.TO)$14.20$14.190.00-0.07
Dream Global Real Estate Investment Trust (DRG.UN.TO)$13.73$13.45+0.44-2.04
Dream Office Real Estate Investment Trust (D.UN.TO)$24.57$24.43-0.20-0.57
Element Fleet Management Corp. (EFN.TO)$7.91$8.29-1.54+4.80
Fairfax Financial Holdings Limited Subordinate Voting Shares (FFH.TO)$635.18$609.04-1.22-4.12
First Capital Realty Inc. (FCR.TO)$21.13$20.96-0.29-0.80
FirstService Corporation Subordinate Voting Shares (FSV.TO)$113.09$112.64-0.52-0.40
Genworth MI Canada Inc. (MIC.TO)$43.86$42.07+2.13-4.08
Granite Real Estate Investment Trust (GRT.UN.TO)$63.21$63.65-0.32+0.70
Great-West Lifeco Inc. (GWO.TO)$31.06$31.41+1.61+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$16.680.00+2.33
IGM Financial Inc. (IGM.TO)$33.17$33.64+0.65+1.42
Intact Financial Corporation (IFC.TO)$109.36$109.53-0.37+0.16
Laurentian Bank of Canada (LB.TO)$40.56$41.41+0.17+2.10
Manulife Financial Corporation (MFC.TO)$22.22$22.61+1.16+1.76
National Bank of Canada (NA.TO)$61.64$62.28-0.05+1.04
Northview Apartment Real Estate Investment Trust (NVU.UN.TO)$28.81$28.14+1.16-2.33
ONEX Corporation Subordinate Voting Shares (ONEX.TO)$74.57$72.44-0.05-2.86
Power Corporation of Canada Subordinate Voting Shares (POW.TO)$28.90$29.50+1.54+2.08
Power Financial Corporation (PWF.TO)$30.05$30.24+0.39+0.63
RioCan Real Estate Investment Trust (REI.UN.TO)$25.30$25.68+0.51+1.50
Royal Bank of Canada (RY.TO)$102.86$103.54-0.55+0.66
SmartCentres Real Estate Investment Trust (SRU.UN.TO)$34.13$33.95+0.09-0.53
Sun Life Financial Inc. (SLF.TO)$50.47$51.28+0.27+1.60
TMX Group Limited (X.TO)$82.17$83.18+0.32+1.23
Toronto-Dominion Bank (The) (TD.TO)$74.79$75.57-0.56+1.04
Tricon Capital Group Inc. (TCN.TO)$11.35$11.52+0.09+1.50
iA Financial Corporation Inc. (IAG.TO)$51.25$51.23+2.23-0.04

Health Care

Company NameStart PriceEnd PriceChange TodayOverall Gain
Bausch Health Companies Inc. (VRX.TO)$31.35$32.03+6.77+2.17
Extendicare Inc. (EXE.TO)$7.30$7.19+2.08-1.51
Prometic Life Sciences Inc. (PLI.TO)$0.32$0.30+4.92-6.25

Industrials

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATS Automation Tooling Systems Inc. (ATA.TO)$18.33$18.65+1.15+1.75
Aecon Group Inc. (ARE.TO)$18.44$18.21-1.09-1.25
Air Canada Voting and Variable Voting Shares (AC.A.TO)$32.60$31.66+1.05-2.88
Badger Daylighting Ltd. (BAD.TO)$37.86$40.64-3.64+7.34
Bombardier Inc. Class B Subordinate Voting Shares (BBD.B.TO)$2.84$2.86+1.06+0.70
Boyd Group Income Fund (BYD.UN.TO)$125.73$131.00-0.26+4.19
Brookfield Business Partners L.P. (BBU.UN:CA)$46.08$47.55-0.29+3.19
CAE Inc. (CAE.TO)$27.86$29.25+1.33+4.99
Canadian National Railway Company (CNR.TO)$115.99$116.88-1.98+0.77
Canadian Pacific Railway Limited (CP.TO)$275.36$273.58-2.35-0.65
Finning International Inc. (FTT.TO)$23.69$23.26-0.72-1.82
Morneau Shepell Inc. (MSI.TO)$26.74$26.65-0.89-0.34
NFI Group Inc. (NFI.TO)$33.67$31.00+0.23-7.93
Ritchie Bros. Auctioneers Incorporated (RBA.TO)$45.31$45.18+0.18-0.29
Russel Metals Inc. (RUS.TO)$23.60$23.63+0.13+0.13
SNC-Lavalin Group Inc. (SNC.TO)$35.41$35.69-1.67+0.79
Stantec Inc. (STN.TO)$31.68$31.42-0.06-0.82
Superior Plus Corp. (SPB.TO)$11.25$11.39+0.69+1.24
TFI International Inc. (TSX:TFII)$39.80$40.55-2.08+1.88
Toromont Industries Ltd. (TIH.TO)$67.69$67.69-1.630.00
Transcontinental Inc. Class A Subordinate Voting Shares (TCL.A.TO)$17.53$17.15+1.29-2.17
WSP Global Inc. (WSP:CA)$69.92$71.42-0.73+2.15
WestJet Airlines Ltd. variable voting and common voting shares (WJA.TO)$20.37$19.64+0.15-3.58
Westshore Terminals Investment Corporation (WTE.TO)$22.69$19.18-1.50-15.47

Information Technology

Company NameStart PriceEnd PriceChange TodayOverall Gain
BlackBerry Limited (BB.TO)$12.36$12.63-0.95+2.18
CGI Inc. Class A Subordinate Voting Shares (GIB.A.TO)$88.55$90.18-0.84+1.84
Celestica Inc. Subordinate Voting Shares (CLS.TO)$11.85$11.81-1.37-0.34
Computer Modelling Group Ltd. (CMG.TO)$5.91$5.96-1.63+0.85
Constellation Software Inc. (CSU.TO)$1,135.87$1,106.56-0.18-2.58
Descartes Systems Group Inc. (The) (DSG.TO)$46.50$46.54+0.59+0.09
Enghouse Systems Limited (ENGH.TO)$35.00$32.430.00-7.34
Kinaxis Inc. (KXS:CA)$75.69$73.99+1.08-2.25
Maxar Technologies Inc. (MAXR)$7.03$6.19-0.17-11.95
Mitel Networks Corporation (MNW.TO)$0.00$0.00-0.20N/A
Open Text Corporation (OTC.TO)$50.45$50.86+0.26+0.81
Sierra Wireless Inc. (SW.TO)$16.90$16.99-0.24+0.53

Materials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Agnico Eagle Mines Limited (AEM.TO)$58.51$58.46+0.03-0.09
Alacer Gold Corp. (ASR.TO)$3.65$3.75+2.16+2.74
Alamos Gold Inc. (AGI.TO)$6.79$6.67+0.45-1.77
B2Gold Corp. (BTO.TO)$4.22$3.87-0.53-8.29
Barrick Gold Corporation (ABX.TO)$17.80$17.43-0.98-2.08
CCL Industries Inc. Unlimited Class B Non-Voting Shares (CCL.B.TO)$53.91$54.08-0.45+0.32
Canfor Corporation (CFP.TO)$15.07$14.20+0.07-5.77
Centerra Gold Inc. (CG.TO)$7.00$7.15+1.43+2.14
Chemtrade Logistics Income Fund (CHE.UN.TO)$9.29$9.56-0.52+2.91
Detour Gold Corporation (DGC.TO)$13.00$13.010.00+0.08
Eldorado Gold Corporation (ELD.TO)$5.99$5.99+2.730.00
Endeavour Mining Corporation Ordinary Shares (EDV.TO)$21.11$19.40+0.42-8.10
First Majestic Silver Corp. (FR.TO)$9.12$8.93+1.58-2.08
First Quantum Minerals Ltd. (FM.TO)$14.09$14.56+0.34+3.34
Franco-Nevada Corporation (FNV.TO)$103.51$102.98-0.02-0.51
Goldcorp Inc. (G.TO)$14.56$14.49+0.42-0.48
Guyana Goldfields Inc. (GUY.TO)$1.44$1.42-2.88-1.39
Hudbay Minerals Inc. (HBM.TO)$9.25$9.15+0.75-1.08
IAMGOLD Corporation (IMG.TO)$4.83$4.730.00-2.07
Intertape Polymer Group Inc. (ITP.TO)$18.14$18.17+1.50+0.17
Ivanhoe Mines Ltd. (IVP.TO)$3.21$3.25-0.30+1.25
Kinross Gold Corporation (K.TO)$4.51$4.51-0.450.00
Labrador Iron Ore Royalty Corporation (LIF.TO)$30.21$29.38+1.45-2.75
Lucara Diamond Corp. (LUC.TO)$1.66$1.67+1.80+0.60
Lundin Mining Corporation (LUN.TO)$6.26$6.35+1.26+1.44
Methanex Corporation (MX.TO)$76.75$74.04+1.06-3.53
Nevsun Resources Ltd. (T:NSU)$6.00$6.00+0.170.00
New Gold Inc. (NGD.TO)$1.18$1.170.00-0.85
Norbord Inc. (OSB.TO)$35.85$35.620.00-0.64
NovaGold Resources Inc. (NG.TO)$5.64$5.71-0.18+1.24
OceanaGold Corporation (OGC.TO)$4.59$4.25-1.67-7.41
Osisko Gold Royalties Ltd (TSX:OR)$15.54$15.43+0.13-0.71
Pan American Silver Corp. (PAAS.TO)$17.69$17.39-0.58-1.70
Pretium Resources Inc. (PVG.TO)$11.70$11.48-1.15-1.88
SSR Mining (SSRI)$19.20$17.32+0.53-9.79
Sandstorm Gold Ltd. (TSXV:SSL)$7.65$7.46+0.81-2.48
Semafo Inc. (SMF.TO)$3.81$3.91+1.58+2.62
Stella-Jones Inc. (SJ.TO)$41.18$41.68-0.17+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+1.39-0.93
Torex Gold Resources Inc. (TXG.TO)$16.27$18.03+0.51+10.82
Turquoise Hill Resources Ltd. (TRQ:CA)$2.15$2.34-2.54+8.84
West Fraser Timber Co. Ltd. (WFT.TO)$68.95$65.91+0.68-4.41
Western Forest Products Inc. (WEF.TO)$1.85$1.86-2.11+0.54
Wheaton Precious Metals Corp. (TSX:WPM)$29.65$30.40+1.07+2.53
Winpak Ltd. (WPK.TO)$41.60$41.54-0.72-0.14
Yamana Gold Inc. (YRI.TO)$3.53$3.41+0.59-3.40

Telecommunication Services

Company NameStart PriceEnd PriceChange TodayOverall Gain
BCE Inc. (BCE.TO)$59.25$58.92-0.36-0.56
Rogers Communications Inc. Class B Non-voting Shares (RCI.B.TO)$70.59$72.48-1.21+2.68
Shaw Communications Inc. Class B Non-voting Shares (SJR.B.TO)$27.32$27.64-1.04+1.17
TELUS Corporation (T.TO)$47.40$48.15-0.35+1.58

Utilities

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATCO Ltd. Class I Non-voting Shares (ACO.X.TO)$45.42$44.94-1.49-1.06
Algonquin Power & Utilities Corp. (AQN.TO)$14.98$14.93-1.54-0.33
Brookfield Renewable Partners L.P. (BEP.UN.TO)$41.15$41.80-0.48+1.58
Canadian Utilities Limited Class A Non-Voting Shares (CU.TO)$35.92$36.12-0.50+0.56
Capital Power Corporation (CPX.TO)$30.60$32.27-1.34+5.46
Emera Incorporated (EMA.TO)$47.77$49.00+0.27+2.57
Fortis Inc. (FTS.TO)$48.20$48.96-0.16+1.58
Innergex Renewable Energy Inc. (INE.TO)$14.27$14.54-1.04+1.89
Just Energy Group Inc. (JE.TO)$4.83$4.69-1.69-2.90
Northland Power Inc. (NPI.TO)$25.29$26.19-9.25+3.56
TransAlta Corporation (TA.TO)$8.13$8.27+0.90+1.72
TransAlta Renewables Inc. (RNW:CA)$12.83$12.95+0.31+0.94