MarketsIndices
No Matches were found for
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Compare Indices
- TSX Comp
- DJIA
| Date | Volume | DJIA | TSX Comp |
|---|---|---|---|
| 2018-07-13 | 140905544 | 0.85% | -0.10% |
| 2018-07-16 | 152593666 | 0.45% | 0.08% |
| 2018-07-17 | 164404525 | 0.60% | 0.30% |
| 2018-07-18 | 182820721 | 0.34% | 0.62% |
| 2018-07-19 | 179816478 | 0.74% | 0.08% |
| 2018-07-20 | 175726019 | 0.09% | 0.06% |
| 2018-07-23 | 154956296 | 0.00% | 0.00% |
| 2018-07-24 | 178751893 | -0.19% | 0.79% |
| 2018-07-25 | 158513271 | 0.00% | 1.48% |
| 2018-07-26 | 185503919 | 0.21% | 1.93% |
| 2018-07-27 | 213660688 | -0.16% | 1.62% |
| 2018-07-30 | 143937894 | -0.46% | 1.05% |
| 2018-07-31 | 218906173 | 0.08% | 1.48% |
| 2018-08-01 | 183216988 | -0.27% | 1.16% |
| 2018-08-02 | 177619811 | -0.07% | 1.13% |
| 2018-08-03 | 169210336 | 0.00% | 1.67% |
| 2018-08-07 | 247971367 | -0.82% | 2.33% |
| 2018-08-08 | 178479042 | -0.64% | 2.15% |
| 2018-08-09 | 178858393 | -0.02% | 1.86% |
| 2018-08-10 | 181111960 | -0.57% | 1.07% |
| 2018-08-13 | 169202384 | -1.04% | 0.57% |
| 2018-08-14 | 187168615 | -0.55% | 1.02% |
| 2018-08-15 | 284164580 | -1.66% | 0.47% |
| 2018-08-16 | 199689745 | -1.19% | 2.05% |
| 2018-08-17 | 173991115 | -0.59% | 2.50% |
| 2018-08-20 | 208751867 | -0.55% | 2.85% |
| 2018-08-21 | 219442777 | -0.75% | 3.11% |
| 2018-08-22 | 200198272 | -0.45% | 2.75% |
| 2018-08-23 | 171141521 | -0.57% | 2.45% |
| 2018-08-24 | 211605869 | -0.39% | 2.98% |
| 2018-08-27 | 213875386 | 0.14% | 4.01% |
| 2018-08-28 | 198610233 | -0.40% | 4.07% |
| 2018-08-29 | 180128314 | -0.19% | 4.31% |
| 2018-08-30 | 216595211 | -0.30% | 3.76% |
| 2018-08-31 | 217160846 | -0.96% | 3.68% |
| 2018-09-04 | 239502111 | -1.58% | 3.63% |
| 2018-09-05 | 255580864 | -1.73% | 3.72% |
| 2018-09-06 | 229173886 | -1.95% | 3.80% |
| 2018-09-07 | 225132944 | -2.01% | 3.48% |
| 2018-09-10 | 200681122 | -2.22% | 3.25% |
| 2018-09-11 | 215647028 | -1.99% | 3.70% |
| 2018-09-12 | 266571044 | -2.26% | 3.81% |
| 2018-09-13 | 221711864 | -2.55% | 4.40% |
| 2018-09-14 | 194435936 | -2.48% | 4.43% |
| 2018-09-17 | 222709325 | -2.06% | 4.06% |
| 2018-09-18 | 228914667 | -1.37% | 4.80% |
| 2018-09-19 | 348868561 | -1.65% | 5.44% |
| 2018-09-20 | 259244766 | -1.26% | 6.44% |
| 2018-09-21 | 497537467 | -1.20% | 6.78% |
| 2018-09-24 | 234911467 | -1.30% | 6.06% |
| 2018-09-25 | 237368476 | -1.59% | 5.78% |
| 2018-09-26 | 234652899 | -1.53% | 5.35% |
| 2018-09-27 | 224428635 | -1.32% | 5.57% |
| 2018-09-28 | 260484895 | -2.12% | 5.65% |
| 2018-10-01 | 232645465 | -1.93% | 6.42% |
| 2018-10-02 | 248211911 | -2.46% | 6.91% |
| 2018-10-03 | 225949099 | -2.12% | 7.12% |
| 2018-10-04 | 253042017 | -2.52% | 6.32% |
| 2018-10-05 | 208165395 | -2.89% | 5.60% |
| 2018-10-09 | 228171738 | -3.45% | 5.54% |
| 2018-10-10 | 339860318 | -5.50% | 2.21% |
| 2018-10-11 | 389019133 | -6.72% | 0.03% |
| 2018-10-12 | 289282411 | -6.13% | 1.18% |
| 2018-10-15 | 246963911 | -6.16% | 0.82% |
| 2018-10-16 | 280525840 | -5.12% | 3.01% |
| 2018-10-17 | 312769360 | -5.43% | 2.64% |
| 2018-10-18 | 268976294 | -6.19% | 1.34% |
| 2018-10-19 | 251480513 | -5.79% | 1.60% |
| 2018-10-22 | 278747761 | -6.14% | 1.09% |
| 2018-10-23 | 346691228 | -6.92% | 0.59% |
| 2018-10-24 | 290191350 | -9.21% | -1.84% |
| 2018-10-25 | 300106170 | -9.12% | -0.24% |
| 2018-10-26 | 269257391 | -9.33% | -1.42% |
| 2018-10-29 | 283759491 | -10.35% | -2.40% |
| 2018-10-30 | 286522127 | -9.30% | -0.68% |
| 2018-10-31 | 310550354 | -8.49% | 0.29% |
| 2018-11-01 | 290143037 | -7.74% | 1.34% |
| 2018-11-02 | 268963602 | -7.93% | 0.90% |
| 2018-11-05 | 255477864 | -7.33% | 1.67% |
| 2018-11-06 | 237092125 | -6.87% | 2.36% |
| 2018-11-07 | 271236482 | -6.40% | 4.54% |
| 2018-11-08 | 281152238 | -6.48% | 4.58% |
| 2018-11-09 | 287404145 | -6.98% | 3.77% |
| 2018-11-12 | 241196061 | -7.70% | 1.37% |
| 2018-11-13 | 300186788 | -7.85% | 0.97% |
| 2018-11-14 | 295361965 | -7.84% | 0.14% |
| 2018-11-15 | 268321235 | -7.77% | 0.98% |
| 2018-11-16 | 285186146 | -7.71% | 1.47% |
| 2018-11-19 | 225780404 | -8.22% | -0.11% |
| 2018-11-20 | 292344348 | -9.40% | -2.31% |
| 2018-11-21 | 270566014 | -8.07% | -2.31% |
| 2018-11-22 | 83391205 | -8.09% | |
| 2018-11-23 | 154972205 | -8.59% | -3.03% |
| 2018-11-26 | 245892105 | -8.58% | -1.61% |
| 2018-11-27 | 219177763 | -8.99% | -1.18% |
| 2018-11-28 | 244842304 | -7.61% | 1.29% |
| 2018-11-29 | 223082295 | -7.47% | 1.18% |
| 2018-11-30 | 339228830 | -7.45% | 1.97% |
| 2018-12-03 | 294475598 | -6.98% | 3.12% |
| 2018-12-04 | 285129104 | -8.27% | -0.07% |
| 2018-12-05 | 180095739 | -7.54% | |
| 2018-12-06 | 358773351 | -9.04% | -0.39% |
| 2018-12-07 | 311247852 | -9.90% | -2.62% |
| 2018-12-10 | 275806893 | -10.31% | -2.48% |
| 2018-12-11 | 275639634 | -10.68% | -2.69% |
| 2018-12-12 | 268233021 | -9.97% | -2.06% |
| 2018-12-13 | 264774681 | -10.17% | -1.78% |
| 2018-12-14 | 277086235 | -11.12% | -3.77% |
| 2018-12-17 | 264315245 | -12.53% | -5.79% |
| 2018-12-18 | 386847779 | -12.20% | -5.46% |
| 2018-12-19 | 370362953 | -13.13% | -6.87% |
| 2018-12-20 | 308247059 | -13.88% | -8.72% |
| 2018-12-21 | 614345762 | -15.14% | -10.38% |
| 2018-12-24 | 170610471 | -16.08% | -12.99% |
| 2018-12-27 | 235414714 | -13.74% | -7.61% |
| 2018-12-28 | 266928558 | -13.39% | -7.91% |
| 2018-12-31 | 171356604 | -12.78% | -6.86% |
| 2019-01-02 | 270319756 | -12.63% | -6.78% |
| 2019-01-03 | 211587193 | -13.45% | -9.42% |
| 2019-01-04 | 231237210 | -12.14% | -6.43% |
| 2019-01-07 | 257832032 | -11.67% | -6.04% |
| 2019-01-08 | 260100870 | -11.06% | -5.02% |
| 2019-01-09 | 269093126 | -9.84% | -4.65% |
| 2019-01-10 | 262983984 | -9.24% | -4.16% |
| 2019-01-11 | 249299536 | -9.02% | -4.19% |
| 2019-01-14 | 228994545 | -8.80% | -4.53% |
| 2019-01-15 | 241300618 | -8.37% | -3.91% |
| 2019-01-16 | 248816796 | -7.98% | -3.34% |
| 2019-01-17 | 257298536 | -7.37% | -2.69% |
| 2019-01-18 | 293702198 | -6.80% | -1.35% |
| 2019-01-21 | 92562510 | -6.50% | |
| 2019-01-22 | 228363311 | -7.23% | -2.55% |
| 2019-01-23 | 210174515 | -7.38% | -1.87% |
| 2019-01-24 | 206075274 | -6.94% | -1.96% |
| 2019-01-25 | 216014397 | -6.42% | -1.23% |
| 2019-01-28 | 226010262 | -6.35% | -2.06% |
| 2019-01-29 | 233364761 | -5.83% | -1.85% |
| 2019-01-30 | 233825531 | -5.70% | -0.12% |
| 2019-01-31 | 286422175 | -5.36% | -0.18% |
| 2019-02-01 | 224777293 | -5.57% | 0.08% |
| 2019-02-04 | 245284381 | -4.98% | 0.78% |
| 2019-02-05 | 217732546 | -4.37% | 1.47% |
| 2019-02-06 | 218136724 | -4.31% | 1.38% |
| 2019-02-07 | 253785276 | -4.37% | 0.50% |
| 2019-02-08 | 211877822 | -4.80% | 0.25% |
| 2019-02-11 | 193012391 | -5.19% | 0.04% |
| 2019-02-12 | 248558836 | -4.74% | 1.52% |
| 2019-02-13 | 236823480 | -4.84% | 1.99% |
| 2019-02-14 | 305833807 | -4.41% | 1.58% |
| 2019-02-15 | 255717309 | -3.55% | 3.35% |
| 2019-02-19 | 336230800 | -2.94% | 3.38% |
| 2019-02-20 | 268328456 | -2.37% | 3.63% |
| 2019-02-21 | 298529710 | -2.56% | 3.22% |
| 2019-02-22 | 222858790 | -2.48% | 3.94% |
| 2019-02-25 | 219234353 | -2.22% | 4.18% |
| 2019-02-26 | 266318543 | -2.15% | 4.05% |
| 2019-02-27 | 226354349 | -2.11% | 3.76% |
| 2019-02-28 | 304602897 | -2.57% | 3.48% |
| 2019-03-01 | 243003457 | -2.15% | 3.92% |
| 2019-03-04 | 286357956 | -2.33% | 3.10% |
| 2019-03-05 | 256504003 | -2.04% | 3.04% |
| 2019-03-06 | 272531838 | -2.00% | 2.51% |
| 2019-03-07 | 271719226 | -2.22% | 1.71% |
| 2019-03-08 | 255412864 | -2.59% | 1.62% |
| 2019-03-11 | 250342282 | -1.92% | 2.42% |
| 2019-03-12 | 229111501 | -1.73% | 2.04% |
| 2019-03-13 | 271091339 | -1.65% | 2.63% |
| 2019-03-14 | 196598821 | -2.03% | 2.66% |
| 2019-03-15 | 635539157 | -1.71% | 3.21% |
| 2019-03-18 | 231369087 | -1.03% | 3.47% |
| 2019-03-19 | 250958547 | -1.42% | 3.37% |
| 2019-03-20 | 261722992 | -1.54% | 2.80% |
| 2019-03-21 | 254945540 | -1.07% | 3.67% |
| 2019-03-22 | 335588595 | -2.02% | 1.83% |
| 2019-03-25 | 234398070 | -2.16% | 1.89% |
| 2019-03-26 | 242530404 | -1.62% | 2.45% |
| 2019-03-27 | 244631929 | -1.76% | 2.32% |
| 2019-03-28 | 223248875 | -1.62% | 2.69% |
| 2019-03-29 | 227955824 | -1.94% | 3.53% |
| 2019-04-01 | 233225728 | -1.17% | 4.85% |
| 2019-04-02 | 178277919 | -0.96% | 4.53% |
| 2019-04-03 | 224154560 | -0.86% | 4.69% |
| 2019-04-04 | 189917698 | -0.67% | 5.35% |
| 2019-04-05 | 170618042 | -0.15% | 5.51% |
| 2019-04-08 | 207573865 | -0.08% | 5.18% |
| 2019-04-09 | 175136946 | -0.51% | 4.42% |
| 2019-04-10 | 213547492 | -0.15% | 4.44% |
| 2019-04-11 | 230076572 | -0.13% | 4.39% |
| 2019-04-12 | 195851390 | 0.36% | 5.46% |
| 2019-04-15 | 194884049 | 0.58% | 5.35% |
| 2019-04-16 | 202476911 | 0.50% | 5.62% |
| 2019-04-17 | 333377261 | 0.75% | 5.61% |
| 2019-04-18 | 195729650 | 1.17% | 6.05% |
| 2019-04-22 | 169942703 | 0.95% | 5.86% |
| 2019-04-23 | 221708498 | 1.51% | 6.44% |
| 2019-04-24 | 212959193 | 1.01% | 6.20% |
| 2019-04-25 | 278774959 | 0.95% | 5.66% |
| 2019-04-26 | 282659355 | 1.17% | 5.99% |
| 2019-04-29 | 180944845 | 1.09% | 6.03% |
| 2019-04-30 | 207324191 | 0.97% | 6.18% |
| 2019-05-01 | 220860648 | 0.50% | 5.53% |
| 2019-05-02 | 255495270 | -0.06% | 5.05% |
| 2019-05-03 | 202157124 | 0.45% | 5.83% |
| 2019-05-06 | 197204029 | 0.44% | 5.57% |
| 2019-05-07 | 248841967 | -0.38% | 3.68% |
| 2019-05-08 | 213596599 | -0.14% | 3.69% |
| 2019-05-09 | 224368295 | -0.60% | 3.13% |
| 2019-05-10 | 233580524 | -0.75% | 3.59% |
| 2019-05-13 | 232643758 | -1.39% | 1.12% |
| 2019-05-14 | 205376298 | -0.83% | 1.95% |
| 2019-05-15 | 203556433 | -0.63% | 2.41% |
| 2019-05-16 | 207250680 | 0.14% | 3.27% |
| 2019-05-17 | 182489085 | -0.12% | 2.87% |
| 2019-05-21 | 218951701 | 0.03% | 3.33% |
| 2019-05-22 | 197464259 | -0.57% | 2.92% |
| 2019-05-23 | 243742153 | -1.56% | 1.78% |
| 2019-05-24 | 192188514 | -1.16% | 2.16% |
| 2019-05-27 | 73315648 | -0.45% | |
| 2019-05-28 | 396196672 | -0.75% | 1.21% |
| 2019-05-29 | 206795280 | -1.76% | 0.33% |
| 2019-05-30 | 171203335 | -2.02% | 0.50% |
| 2019-05-31 | 224730205 | -2.33% | -0.92% |
| 2019-06-03 | 223718835 | -2.47% | -0.90% |
| 2019-06-04 | 211115828 | -1.55% | 1.15% |
| 2019-06-05 | 230596547 | -1.27% | 1.98% |
| 2019-06-06 | 164790372 | -1.18% | 2.70% |
| 2019-06-07 | 171066252 | -1.16% | 3.75% |
| 2019-06-10 | 172571570 | -1.25% | 4.07% |
| 2019-06-11 | 178845079 | -1.05% | 4.01% |
| 2019-06-12 | 190864321 | -1.18% | 3.84% |
| 2019-06-13 | 184289903 | -1.11% | 4.24% |
| 2019-06-14 | 170254144 | -0.72% | 4.17% |
| 2019-06-17 | 185238189 | -0.41% | 4.27% |
| 2019-06-18 | 218952964 | 0.50% | 5.67% |
| 2019-06-19 | 190088136 | 0.55% | 5.83% |
| 2019-06-20 | 235060157 | 0.94% | 6.82% |
| 2019-06-21 | 493939000 | 0.64% | 6.69% |
| 2019-06-24 | 198177146 | 0.62% | 6.72% |
| 2019-06-25 | 207158552 | -0.30% | 6.01% |
| 2019-06-26 | 211051803 | -0.66% | 5.96% |
| 2019-06-27 | 177472348 | -0.69% | 5.92% |
| 2019-06-28 | 207980505 | -0.24% | 6.21% |
| 2019-07-02 | 183750800 | 0.31% | 6.96% |
| 2019-07-03 | 148447349 | 0.95% | 7.67% |
| 2019-07-04 | 58389087 | 1.02% | |
| 2019-07-05 | 133774111 | 0.74% | 7.50% |
| 2019-07-08 | 177709447 | 0.26% | 7.03% |
| 2019-07-09 | 164667920 | 0.76% | 6.94% |
| 2019-07-10 | 188751151 | 0.87% | 7.25% |
| 2019-07-11 | 190584715 | 0.65% | 8.16% |
| 2019-07-12 | 160587495 | 0.41% | 9.13% |
| 2019-07-15 | 147789180 | 0.55% | 9.24% |
| 2019-07-16 | 178472884 | 0.50% | 9.15% |
| 2019-07-17 | 165612920 | 0.39% | 8.69% |
| 2019-07-18 | 203717757 | 0.45% | 8.70% |
| 2019-07-19 | 164302842 | 0.40% | 8.42% |
| 2019-07-22 | 142831035 | 0.60% | 8.50% |
| 2018-08-06 | 0 | 1.83% | |
| 2018-10-08 | 0 | 5.76% | |
| 2018-12-26 | 0 | -8.65% | |
| 2019-05-20 | 0 | 2.54% | |
| 2019-07-01 | 0 | 6.68% |
Select up to 5 indices to compare in the chart above. Please note that data for some indices may not be available for all timeframes.
| Index Name sortableSelect an Index to Compare | |
|---|---|
TSX CompCanada | 16,518.880.00% Low 13776.88 High 16672.71 |
S&P/TSX 60 IndexCanada | 986.830.00% Low 827.78 High 1000.28 |
TSX VentureCanada | 593.880.00% Low 528.53 High 731.46 |
DJIAUnited States | 27,171.900.00% Low 21712.53 High 27398.68 |
DJTAUnited States | 10,622.920.00% Low 8636.79 High 11623.58 |
DJUAUnited States | 818.580.00% Low 681.85 High 832.46 |
NASDAQUnited States | 8,204.140.00% Low 6190.166 High 8264.78 |
NASDAQ 100United States | 7,905.120.00% Low 5895.117 High 7969.794 |
S&P 500United States | 2,985.030.00% Low 2346.58 High 3017.8 |
S&P 400United States | 1,935.640.00% Low 1565.76 High 2053 |
S&P 600 SmallCapUnited States | 938.25-0.23% Low 793.86 High 1100.58 |
NYSE MKTUnited States | 2,578.690.00% Low 2192.25 High 2768.99 |
NYSE COMPOSITEUnited States | 13,109.770.00% Low 10723.66 High 13261.77 |
DJ Total Stock Market 5000United States | 30,636.87+0.23% Low 24091.54 High 30983.38 |
Russell 2000 IndexUnited States | 1,544.780.00% Low 1266.9249 High 1742.0889 |
S&P 100 IndexUnited States | 1,320.120.00% Low 1041.66 High 1334.53 |
| Data delays noted in the table above. At 2019-07-23 09:31 AM ET | |
Market Statistics
Advances/Declines
| Legend | Advances/Declines | Value | Percent |
|---|---|---|---|
| Advancers | 607 | (61.56%) | |
| Decliners | 243 | (24.65%) | |
| Unchanged | 136 | (13.79%) |
Volume
| Trend | Volume | Percent |
|---|---|---|
| Up Volume | 6,188,748 | 59.12% |
| Down Volume | 2,732,686 | 26.11% |
| Unchanged | 1,546,375 | 14.77% |
| Total | 10,467,809 |
New Highs & Lows
| New Highs/Lows | ||
|---|---|---|
| New 52 Week Highs | 29 | |
| New 52 Week Lows | 3 | |
Company Movers
| Company | Price | % Change | Market Report Link |
|---|---|---|---|
Torex Gold Resources Inc | 16.66 | +6.45% | No market report |
Altagas Ltd | 20.82 | +6.12% | |
Kelt Exploration Ltd | 3.96 | +2.59% | No market report |
First Majestic Silver Corp | 13.27 | +2.55% | |
Pan American Silver Corp | 20.58 | +2.54% | No market report |
Precision Drilling Corp | 2.27 | +2.25% | No market report |
Detour Gold Corp | 19.90 | +2.10% | No market report |
Crescent Point Energy Corp | 4.15 | +1.97% | |
Open Text Corp | 56.91 | +1.95% | |
Shopify Inc | 439.46 | +1.95% | No market report |
Sierra Wireless Inc | 15.64 | +1.89% | No market report |
Encana Corp | 6.04 | +1.85% | |
Eldorado Gold Corp | 10.22 | +1.69% | |
Baytex Energy Corp | 1.91 | +1.60% | No market report |
Seven Generations Energy Ltd | 6.48 | +1.57% | No market report |
Mullen Group Ltd | 9.39 | +1.51% | |
Centerra Gold Inc | 11.03 | +1.47% | No market report |
Osisko Gold Royalties Ltd | 15.28 | +1.46% | |
Bombardier Inc | 2.11 | +1.44% | |
Gran Tierra Energy Inc | 2.12 | +1.44% | No market report |
FirstService Corp | 127.57 | +1.43% | No market report |
Celestica Inc | 8.83 | +1.38% | |
Enghouse Systems Ltd | 34.92 | +1.36% | No market report |
Imperial Oil Ltd | 36.86 | +1.35% | |
Transcontinental Inc | 14.31 | +1.35% | No market report |
Pason Systems Inc | 18.09 | +1.34% | No market report |
Cameco Corp | 13.52 | +1.27% | No market report |
Parex Resources Inc | 22.18 | +1.23% | No market report |
TORC Oil & Gas Ltd | 4.12 | +1.23% | No market report |
CGI Inc | 104.13 | +1.20% | No market report |
Descartes Systems Group Inc | 48.71 | +1.18% | No market report |
Gibson Energy Inc | 24.25 | +1.13% | No market report |
Cae Inc | 35.50 | +1.08% | No market report |
Yamana Gold Inc | 3.75 | +1.08% | |
TransAlta Corp | 8.10 | +1.00% | No market report |
OceanaGold Corp | 4.09 | +0.99% | No market report |
Husky Energy Inc | 11.38 | +0.98% | |
Inter Pipeline Ltd | 22.59 | +0.94% | |
Westshore Terminals Investment Corp | 21.01 | +0.91% | No market report |
Cenovus Energy Inc | 12.52 | +0.89% | |
Richelieu Hardware Ltd | 25.73 | +0.86% | No market report |
Maple Leaf Foods Inc | 29.90 | +0.84% | No market report |
Bausch Health Companies Inc | 30.51 | +0.79% | No market report |
BlackBerry Ltd | 9.33 | +0.76% | |
Pretium Resources Inc | 15.00 | +0.74% | No market report |
Constellation Software Inc | 1,246.92 | +0.74% | |
Kinaxis Inc | 81.17 | +0.73% | No market report |
Brookfield Infrastructure Partners LP | 57.41 | +0.70% | |
B2Gold Corp | 4.35 | +0.69% | |
Mag Silver Corp | 14.92 | +0.67% | No market report |
| Data delayed at least 15 minutes. | |||