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 |
|---|---|---|---|
| 2018-05-17 | 208702790 | 0.80% | 1.45% |
| 2018-05-18 | 181368406 | 0.91% | 1.45% |
| 2018-05-22 | 231832729 | 0.80% | 1.94% |
| 2018-05-23 | 195487839 | 0.73% | 2.16% |
| 2018-05-24 | 204773764 | 0.61% | 1.85% |
| 2018-05-25 | 182237150 | 0.37% | 1.61% |
| 2018-05-28 | 83342526 | 0.00% | |
| 2018-05-29 | 196780230 | -0.58% | 0.00% |
| 2018-05-30 | 187813172 | 0.20% | 1.26% |
| 2018-05-31 | 288780041 | 0.28% | 0.22% |
| 2018-06-01 | 181961182 | 0.17% | 1.12% |
| 2018-06-04 | 172744251 | 0.23% | 1.86% |
| 2018-06-05 | 188418377 | 0.66% | 1.80% |
| 2018-06-06 | 185476771 | 1.05% | 3.22% |
| 2018-06-07 | 202165895 | 1.10% | 3.61% |
| 2018-06-08 | 171122392 | 1.16% | 3.92% |
| 2018-06-11 | 169658573 | 1.54% | 3.94% |
| 2018-06-12 | 176743948 | 1.70% | 3.94% |
| 2018-06-13 | 168594763 | 1.56% | 3.45% |
| 2018-06-14 | 166514188 | 1.95% | 3.34% |
| 2018-06-15 | 448100726 | 1.86% | 2.99% |
| 2018-06-18 | 203500444 | 2.29% | 2.57% |
| 2018-06-19 | 195318578 | 1.88% | 1.39% |
| 2018-06-20 | 214355596 | 2.53% | 1.22% |
| 2018-06-21 | 196887698 | 1.99% | 0.41% |
| 2018-06-22 | 230346109 | 2.71% | 0.90% |
| 2018-06-25 | 255366715 | 1.05% | -0.45% |
| 2018-06-26 | 249085997 | 1.65% | -0.32% |
| 2018-06-27 | 233945339 | 1.34% | -1.00% |
| 2018-06-28 | 212392342 | 1.02% | -0.60% |
| 2018-06-29 | 215940191 | 1.63% | -0.37% |
| 2018-07-03 | 167706381 | 1.54% | -0.77% |
| 2018-07-04 | 63098408 | 1.80% | |
| 2018-07-05 | 169774139 | 1.56% | -0.02% |
| 2018-07-06 | 141594752 | 2.22% | 0.39% |
| 2018-07-09 | 149277896 | 2.72% | 1.70% |
| 2018-07-10 | 179453704 | 3.33% | 2.29% |
| 2018-07-11 | 223771000 | 2.50% | 1.39% |
| 2018-07-12 | 168849066 | 3.44% | 2.31% |
| 2018-07-13 | 140905544 | 3.40% | 2.70% |
| 2018-07-16 | 152593666 | 2.99% | 2.89% |
| 2018-07-17 | 164404525 | 3.14% | 3.11% |
| 2018-07-18 | 182820721 | 2.88% | 3.44% |
| 2018-07-19 | 179816478 | 3.29% | 2.89% |
| 2018-07-20 | 175726019 | 2.62% | 2.86% |
| 2018-07-23 | 154956296 | 2.53% | 2.80% |
| 2018-07-24 | 178751893 | 2.34% | 3.61% |
| 2018-07-25 | 158513271 | 2.53% | 4.32% |
| 2018-07-26 | 185503919 | 2.74% | 4.78% |
| 2018-07-27 | 213660688 | 2.36% | 4.47% |
| 2018-07-30 | 143937894 | 2.06% | 3.88% |
| 2018-07-31 | 218906173 | 2.61% | 4.33% |
| 2018-08-01 | 183216988 | 2.25% | 3.99% |
| 2018-08-02 | 177619811 | 2.45% | 3.96% |
| 2018-08-03 | 169210336 | 2.52% | 4.52% |
| 2018-08-07 | 247971367 | 1.69% | 5.20% |
| 2018-08-08 | 178479042 | 1.87% | 5.02% |
| 2018-08-09 | 178858393 | 2.50% | 4.71% |
| 2018-08-10 | 181111960 | 1.94% | 3.91% |
| 2018-08-13 | 169202384 | 1.46% | 3.39% |
| 2018-08-14 | 187168615 | 1.96% | 3.85% |
| 2018-08-15 | 284164580 | 0.83% | 3.29% |
| 2018-08-16 | 199689745 | 1.31% | 4.91% |
| 2018-08-17 | 173991115 | 1.92% | 5.37% |
| 2018-08-20 | 208751867 | 1.97% | 5.74% |
| 2018-08-21 | 219442777 | 1.75% | 6.00% |
| 2018-08-22 | 200198272 | 2.07% | 5.63% |
| 2018-08-23 | 171141521 | 1.94% | 5.32% |
| 2018-08-24 | 211605869 | 2.12% | 5.87% |
| 2018-08-27 | 213875386 | 2.67% | 6.93% |
| 2018-08-28 | 198610233 | 2.12% | 6.99% |
| 2018-08-29 | 180128314 | 2.34% | 7.24% |
| 2018-08-30 | 216595211 | 2.22% | 6.67% |
| 2018-08-31 | 217160846 | 1.54% | 6.58% |
| 2018-09-04 | 239502111 | 0.91% | 6.53% |
| 2018-09-05 | 255580864 | 0.76% | 6.62% |
| 2018-09-06 | 229173886 | 0.53% | 6.71% |
| 2018-09-07 | 225132944 | 0.46% | 6.38% |
| 2018-09-10 | 200681122 | 0.26% | 6.14% |
| 2018-09-11 | 215647028 | 0.49% | 6.61% |
| 2018-09-12 | 266571044 | 0.21% | 6.72% |
| 2018-09-13 | 221711864 | -0.09% | 7.33% |
| 2018-09-14 | 194435936 | -0.02% | 7.36% |
| 2018-09-17 | 222709325 | 0.41% | 6.98% |
| 2018-09-18 | 228914667 | 1.12% | 7.74% |
| 2018-09-19 | 348868561 | 0.84% | 8.39% |
| 2018-09-20 | 259244766 | 1.24% | 9.42% |
| 2018-09-21 | 497537467 | 1.30% | 9.78% |
| 2018-09-24 | 234911467 | 1.19% | 9.03% |
| 2018-09-25 | 237368476 | 0.90% | 8.75% |
| 2018-09-26 | 234652899 | 0.96% | 8.31% |
| 2018-09-27 | 224428635 | 1.18% | 8.53% |
| 2018-09-28 | 260484895 | 0.36% | 8.61% |
| 2018-10-01 | 232645465 | 0.55% | 9.40% |
| 2018-10-02 | 248211911 | 0.01% | 9.90% |
| 2018-10-03 | 225949099 | 0.35% | 10.13% |
| 2018-10-04 | 253042017 | -0.06% | 9.30% |
| 2018-10-05 | 208165395 | -0.44% | 8.56% |
| 2018-10-09 | 228171738 | -1.01% | 8.49% |
| 2018-10-10 | 339860318 | -3.11% | 5.08% |
| 2018-10-11 | 389019133 | -4.36% | 2.84% |
| 2018-10-12 | 289282411 | -3.76% | 4.02% |
| 2018-10-15 | 246963911 | -3.79% | 3.65% |
| 2018-10-16 | 280525840 | -2.72% | 5.90% |
| 2018-10-17 | 312769360 | -3.04% | 5.52% |
| 2018-10-18 | 268976294 | -3.82% | 4.18% |
| 2018-10-19 | 251480513 | -3.41% | 4.45% |
| 2018-10-22 | 278747761 | -3.77% | 3.92% |
| 2018-10-23 | 346691228 | -4.56% | 3.41% |
| 2018-10-24 | 290191350 | -6.91% | 0.91% |
| 2018-10-25 | 300106170 | -6.82% | 2.56% |
| 2018-10-26 | 269257391 | -7.04% | 1.34% |
| 2018-10-29 | 283759491 | -8.08% | 0.33% |
| 2018-10-30 | 286522127 | -7.00% | 2.11% |
| 2018-10-31 | 310550354 | -6.17% | 3.10% |
| 2018-11-01 | 290143037 | -5.41% | 4.18% |
| 2018-11-02 | 268963602 | -5.60% | 3.73% |
| 2018-11-05 | 255477864 | -4.99% | 4.52% |
| 2018-11-06 | 237092125 | -4.52% | 5.23% |
| 2018-11-07 | 271236482 | -4.04% | 7.47% |
| 2018-11-08 | 281152238 | -4.11% | 7.51% |
| 2018-11-09 | 287404145 | -4.63% | 6.68% |
| 2018-11-12 | 241196061 | -5.37% | 4.21% |
| 2018-11-13 | 300186788 | -5.52% | 3.80% |
| 2018-11-14 | 295361965 | -5.51% | 2.95% |
| 2018-11-15 | 268321235 | -5.44% | 3.81% |
| 2018-11-16 | 285186146 | -5.37% | 4.32% |
| 2018-11-19 | 225780404 | -5.90% | 2.69% |
| 2018-11-20 | 292344348 | -7.11% | 0.43% |
| 2018-11-21 | 270566014 | -5.75% | 0.42% |
| 2018-11-22 | 83391205 | -5.77% | |
| 2018-11-23 | 154972205 | -6.28% | -0.31% |
| 2018-11-26 | 245892105 | -6.27% | 1.14% |
| 2018-11-27 | 219177763 | -6.69% | 1.59% |
| 2018-11-28 | 244842304 | -5.28% | 4.13% |
| 2018-11-29 | 223082295 | -5.13% | 4.01% |
| 2018-11-30 | 339228830 | -5.11% | 4.83% |
| 2018-12-03 | 294475598 | -4.63% | 6.01% |
| 2018-12-04 | 285129104 | -5.95% | 2.73% |
| 2018-12-05 | 180095739 | -5.20% | |
| 2018-12-06 | 358773351 | -6.74% | 2.41% |
| 2018-12-07 | 311247852 | -7.62% | 0.11% |
| 2018-12-10 | 275806893 | -8.04% | 0.25% |
| 2018-12-11 | 275639634 | -8.42% | 0.04% |
| 2018-12-12 | 268233021 | -7.70% | 0.68% |
| 2018-12-13 | 264774681 | -7.90% | 0.97% |
| 2018-12-14 | 277086235 | -8.87% | -1.07% |
| 2018-12-17 | 264315245 | -10.32% | -3.15% |
| 2018-12-18 | 386847779 | -9.99% | -2.82% |
| 2018-12-19 | 370362953 | -10.94% | -4.26% |
| 2018-12-20 | 308247059 | -11.70% | -6.16% |
| 2018-12-21 | 614345762 | -12.99% | -7.87% |
| 2018-12-24 | 170610471 | -13.96% | -10.55% |
| 2018-12-27 | 235414714 | -11.56% | -5.02% |
| 2018-12-28 | 266928558 | -11.20% | -5.33% |
| 2018-12-31 | 171356604 | -10.57% | -4.24% |
| 2019-01-02 | 270319756 | -10.42% | -4.17% |
| 2019-01-03 | 211587193 | -11.26% | -6.88% |
| 2019-01-04 | 231237210 | -9.92% | -3.81% |
| 2019-01-07 | 257832032 | -9.44% | -3.41% |
| 2019-01-08 | 260100870 | -8.81% | -2.36% |
| 2019-01-09 | 269093126 | -7.56% | -1.98% |
| 2019-01-10 | 262983984 | -6.95% | -1.48% |
| 2019-01-11 | 249299536 | -6.72% | -1.50% |
| 2019-01-14 | 228994545 | -6.50% | -1.85% |
| 2019-01-15 | 241300618 | -6.06% | -1.21% |
| 2019-01-16 | 248816796 | -5.65% | -0.63% |
| 2019-01-17 | 257298536 | -5.03% | 0.04% |
| 2019-01-18 | 293702198 | -4.45% | 1.42% |
| 2019-01-21 | 92562510 | -4.13% | |
| 2019-01-22 | 228363311 | -4.88% | 0.18% |
| 2019-01-23 | 210174515 | -5.04% | 0.88% |
| 2019-01-24 | 206075274 | -4.59% | 0.79% |
| 2019-01-25 | 216014397 | -4.06% | 1.54% |
| 2019-01-28 | 226010262 | -3.98% | 0.68% |
| 2019-01-29 | 233364761 | -3.45% | 0.90% |
| 2019-01-30 | 233825531 | -3.32% | 2.68% |
| 2019-01-31 | 286422175 | -2.97% | 2.62% |
| 2019-02-01 | 224777293 | -3.18% | 2.88% |
| 2019-02-04 | 245284381 | -2.58% | 3.60% |
| 2019-02-05 | 217732546 | -1.96% | 4.31% |
| 2019-02-06 | 218136724 | -1.90% | 4.22% |
| 2019-02-07 | 253785276 | -1.95% | 3.32% |
| 2019-02-08 | 211877822 | -2.39% | 3.06% |
| 2019-02-11 | 193012391 | -2.79% | 2.84% |
| 2019-02-12 | 248558836 | -2.34% | 4.37% |
| 2019-02-13 | 236823480 | -2.43% | 4.85% |
| 2019-02-14 | 305833807 | -2.00% | 4.42% |
| 2019-02-15 | 255717309 | -1.11% | 6.25% |
| 2019-02-19 | 336230800 | -0.49% | 6.28% |
| 2019-02-20 | 268328456 | 0.09% | 6.54% |
| 2019-02-21 | 298529710 | -0.10% | 6.11% |
| 2019-02-22 | 222858790 | -0.02% | 6.86% |
| 2019-02-25 | 219234353 | 0.26% | 7.10% |
| 2019-02-26 | 266318543 | 0.32% | 6.96% |
| 2019-02-27 | 226354349 | 0.36% | 6.67% |
| 2019-02-28 | 304602897 | -0.11% | 6.38% |
| 2019-03-01 | 243003457 | 0.33% | 6.83% |
| 2019-03-04 | 286357956 | 0.14% | 5.99% |
| 2019-03-05 | 256504003 | 0.44% | 5.93% |
| 2019-03-06 | 272531838 | 0.47% | 5.39% |
| 2019-03-07 | 271719226 | 0.25% | 4.56% |
| 2019-03-08 | 255412864 | -0.12% | 4.47% |
| 2019-03-11 | 250342282 | 0.56% | 5.29% |
| 2019-03-12 | 229111501 | 0.75% | 4.90% |
| 2019-03-13 | 271091339 | 0.84% | 5.51% |
| 2019-03-14 | 196598821 | 0.45% | 5.54% |
| 2019-03-15 | 635539157 | 0.78% | 6.11% |
| 2019-03-18 | 231369087 | 1.47% | 6.37% |
| 2019-03-19 | 250958547 | 1.07% | 6.26% |
| 2019-03-20 | 261722992 | 0.95% | 5.68% |
| 2019-03-21 | 254945540 | 1.43% | 6.57% |
| 2019-03-22 | 335588595 | 0.46% | 4.68% |
| 2019-03-25 | 234398070 | 0.31% | 4.74% |
| 2019-03-26 | 242530404 | 0.87% | 5.32% |
| 2019-03-27 | 244631929 | 0.73% | 5.19% |
| 2019-03-28 | 223248875 | 0.87% | 5.57% |
| 2019-03-29 | 227955824 | 0.54% | 6.43% |
| 2019-04-01 | 233225728 | 1.32% | 7.79% |
| 2019-04-02 | 178277919 | 1.55% | 7.46% |
| 2019-04-03 | 224154560 | 1.65% | 7.62% |
| 2019-04-04 | 189917698 | 1.84% | 8.30% |
| 2019-04-05 | 170618042 | 2.37% | 8.47% |
| 2019-04-08 | 207573865 | 2.44% | 8.13% |
| 2019-04-09 | 175136946 | 2.00% | 7.34% |
| 2019-04-10 | 213547492 | 2.37% | 7.37% |
| 2019-04-11 | 230076572 | 2.39% | 7.31% |
| 2019-04-12 | 195851390 | 2.90% | 8.42% |
| 2019-04-15 | 194884049 | 3.12% | 8.31% |
| 2019-04-16 | 202476911 | 3.03% | 8.58% |
| 2019-04-17 | 333377261 | 3.30% | 8.57% |
| 2019-04-18 | 195729650 | 3.73% | 9.02% |
| 2019-04-22 | 169942703 | 3.50% | 8.82% |
| 2019-04-23 | 221708498 | 4.08% | 9.42% |
| 2019-04-24 | 212959193 | 3.56% | 9.18% |
| 2019-04-25 | 278774959 | 3.50% | 8.62% |
| 2019-04-26 | 282659355 | 3.73% | 8.96% |
| 2019-04-29 | 180944845 | 3.65% | 9.00% |
| 2019-04-30 | 207324191 | 3.53% | 9.16% |
| 2019-05-01 | 220860648 | 3.04% | 8.49% |
| 2019-05-02 | 255495270 | 2.46% | 7.99% |
| 2019-05-03 | 202157124 | 2.99% | 8.80% |
| 2019-05-06 | 197204029 | 2.98% | 8.53% |
| 2019-05-07 | 248841967 | 2.13% | 6.58% |
| 2019-05-08 | 213596599 | 2.38% | 6.59% |
| 2019-05-09 | 224368295 | 1.91% | 6.02% |
| 2019-05-10 | 233580524 | 1.76% | 6.49% |
| 2019-05-13 | 232643758 | 1.11% | 3.96% |
| 2019-05-14 | 205376298 | 1.68% | 4.81% |
| 2019-05-15 | 203556433 | 1.89% | 5.28% |
| 2019-05-16 | 207250680 | 2.67% | 6.16% |
| 2019-05-17 | 182489085 | 2.41% | 5.76% |
| 2019-05-21 | 218951701 | 2.56% | 6.22% |
| 2019-05-22 | 197464259 | 1.94% | 5.81% |
| 2019-05-23 | 243742153 | 0.93% | 4.63% |
| 2019-05-24 | 0 | 1.34% | 5.03% |
| 2018-05-21 | 0 | 2.68% | |
| 2018-07-02 | 0 | -0.22% | |
| 2018-08-06 | 0 | 4.68% | |
| 2018-10-08 | 0 | 8.72% | |
| 2018-12-26 | 0 | -6.09% | |
| 2019-05-20 | 0 | 5.41% |
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 | 16,230.040.00% Low 13776.88 High 16672.71 |
S&P/TSX 60 IndexCanada | 973.600.00% Low 827.78 High 1000.28 |
TSX VentureCanada | 607.680.00% Low 528.53 High 782.62 |
DJIAUnited States | 25,585.69+0.37% Low 21712.53 High 26951.81 |
DJTAUnited States | 10,137.59-0.33% Low 8636.79 High 11623.58 |
DJUAUnited States | 804.71-0.31% Low 655.52 High 811.8 |
NASDAQUnited States | 7,637.01+0.11% Low 6190.166 High 8176.08 |
NASDAQ 100United States | 7,300.96-0.10% Low 5895.117 High 7851.975 |
S&P 500United States | 2,826.06+0.14% Low 2346.58 High 2954.13 |
S&P 400United States | 1,862.83+0.50% Low 1565.76 High 2053 |
S&P 600 SmallCapUnited States | 917.54+0.89% Low 793.86 High 1100.58 |
NYSE MKTUnited States | 2,489.97+0.20% Low 2192.25 High 2790.38 |
NYSE COMPOSITEUnited States | 12,581.36+0.45% Low 10723.66 High 13261.77 |
DJ Total Stock Market 5000United States | 29,067.80+0.21% Low 24091.54 High 30491.5 |
Russell 2000 IndexUnited States | 1,514.11+0.85% Low 1266.9249 High 1742.0889 |
S&P 100 IndexUnited States | 1,250.67+0.11% Low 1041.66 High 1311.46 |
| Data delays noted in the table above. At 2019-05-27 09:23 AM ET | |
Market Statistics
Advances/Declines
| Legend | Advances/Declines | Value | Percent |
|---|---|---|---|
| Advancers | 0 | (---) | |
| Decliners | 0 | (---) | |
| Unchanged | 0 | (---) |
Volume
| Trend | Volume | Percent |
|---|---|---|
| Up Volume | 0 | --- |
| Down Volume | 0 | --- |
| Unchanged | 0 | --- |
| Total | 0 |
New Highs & Lows
| New Highs/Lows | ||
|---|---|---|
| New 52 Week Highs | 0 | |
| New 52 Week Lows | 0 | |
Company Movers
| Company | Price | % Change | Market Report Link |
|---|---|---|---|
Aphria Inc | 9.88 | +14.62% | |
Canfor Corp | 9.74 | +5.07% | No market report |
MEG Energy Corp | 4.63 | +4.28% | |
Alaris Royalty Corp | 18.83 | +4.03% | |
HudBay Minerals Inc | 6.38 | +3.74% | No market report |
Cargojet Inc | 85.47 | +3.57% | No market report |
Gran Tierra Energy Inc | 2.75 | +3.38% | |
Interfor Corp | 12.36 | +3.00% | No market report |
CES Energy Solutions Corp | 2.29 | +2.69% | No market report |
Parex Resources Inc | 20.85 | +2.41% | No market report |
Air Canada | 40.43 | +2.38% | |
Martinrea International Inc | 10.41 | +2.16% | No market report |
MTY Food Group Inc | 59.78 | +2.15% | |
Lundin Mining Corp | 6.23 | +2.13% | |
Linamar Corp | 44.94 | +1.95% | No market report |
CCL Industries Inc | 62.14 | +1.90% | |
Ivanhoe Mines Ltd | 3.24 | +1.89% | No market report |
Altagas Ltd | 19.30 | +1.74% | |
Bank of Montreal | 103.60 | +1.71% | |
TORC Oil & Gas Ltd | 4.27 | +1.67% | No market report |
Cascades Inc | 9.29 | +1.64% | No market report |
Nexgen Energy Ltd | 1.86 | +1.64% | No market report |
Chemtrade Logistics Income Fund | 9.60 | +1.59% | No market report |
West Fraser Timber Co Ltd | 53.77 | +1.59% | No market report |
Alamos Gold Inc | 6.08 | +1.50% | No market report |
Kelt Exploration Ltd | 4.73 | +1.50% | No market report |
CannTrust Holdings Inc | 7.68 | +1.45% | |
Laurentian Bank of Canada | 42.27 | +1.44% | No market report |
Nutrien Ltd | 64.70 | +1.41% | |
Hexo Corp | 9.04 | +1.35% | |
NFI Group Inc | 32.19 | +1.32% | No market report |
Pan American Silver Corp | 14.07 | +1.30% | No market report |
Power Financial Corp | 30.50 | +1.30% | No market report |
Royal Bank of Canada | 103.89 | +1.22% | |
Peyto Exploration & Development Corp | 5.04 | +1.20% | No market report |
TMX Group Ltd | 90.99 | +1.18% | No market report |
Birchcliff Energy Ltd | 3.46 | +1.17% | No market report |
TC Energy Corp | 65.88 | +1.15% | |
Finning International Inc | 22.56 | +1.12% | No market report |
Enbridge Inc | 50.35 | +1.08% | |
Chorus Aviation Inc | 7.47 | +1.08% | No market report |
FirstService Corp | 127.36 | +1.08% | |
Ero Copper Corp | 16.13 | +1.07% | No market report |
First Majestic Silver Corp | 7.62 | +1.06% | |
Whitecap Resources Inc | 4.77 | +1.06% | No market report |
Artis Real Estate Investment Trust | 11.75 | +1.03% | No market report |
Power Corporation of Canada | 28.80 | +0.98% | No market report |
Nuvista Energy Ltd | 3.14 | +0.96% | No market report |
Magna International Inc | 59.23 | +0.90% | |
Crescent Point Energy Corp | 4.71 | +0.86% | |
| Data delayed at least 15 minutes. | |||