Borsa di Canada

Azione	Data	Chiusura	Oscillazione	%	Precedente	Apertura	Massimo	Minimo	Volumi
ADVANTAGE ENERGY INCOME FD	17/03/2010	7.70	-0.23	-2.83	7.93	7.90	7.90	7.70	1.055.424
AECON GROUP INC. COM NPV	17/03/2010	13.91	-0.08	-0.57	13.99	14.00	14.15	13.90	181.309
AEROPLAN INCOME FD	17/03/2010	10.78	-0.04	-0.37	10.82	10.85	10.85	10.74	457.255
AGNICO EAGLE MINES COM NPV	17/03/2010	60.63	-0.05	-0.08	60.68	60.75	61.20	60.40	545.982
AGRIUM INC COM NPV	17/03/2010	72.97	-0.60	-0.80	73.57	74.42	74.59	72.70	581.447
ALAMOS GOLD INC COM NPV	17/03/2010	14.16	-0.29	-1.96	14.45	14.54	14.54	14.15	403.840
ALIMENTATION COUCHE-TARD INC	17/03/2010	18.56	-0.01	-0.05	18.57	18.53	18.67	18.47	619.003
ALTAGAS INCOME TST TRUST UNITS	17/03/2010	18.65	0.03	0.16	18.62	18.64	18.67	18.50	474.428
ARC ENERGY TRUST TRUST UNITS	17/03/2010	21.65	-0.24	-1.08	21.89	21.95	21.98	21.61	684.482
ATCO LTD CLASS I NON-VOTING COM	17/03/2010	53.40	1.22	2.38	52.18	52.48	53.74	52.30	132.369
AURIZON MINES COM NPV	17/03/2010	4.76	-0.03	-0.62	4.79	4.83	4.83	4.73	174.481
BANK OF MONTREAL COM NPV	17/03/2010	60.90	-0.14	-0.23	61.04	61.30	61.30	60.65	1.559.378
BANK OF NOVA SCOTIA COM NPV	17/03/2010	50.19	-0.01	-0.02	50.20	50.25	50.25	50.01	1.534.570
BARRICK GOLD CORP COM NPV	17/03/2010	40.58	-0.06	-0.15	40.64	40.65	40.98	40.49	3.937.804
BAYTEX ENERGY TR	17/03/2010	35.20	0.41	1.19	34.79	34.80	35.20	34.80	306.341
BCE INC COM NPV	17/03/2010	30.89	0.01	0.03	30.88	30.96	31.02	30.84	1.719.605
BELL ALIANT REGIONAL COMM INC F	17/03/2010	25.90	0.00	0.00	25.90	25.94	25.94	25.85	181.100
BIOVAIL CORP COM NPV	17/03/2010	16.10	0.09	0.57	16.01	15.94	16.11	15.90	807.468
BIRCHCLIFF ENERGY LTD	17/03/2010	9.14	-0.02	-0.22	9.16	9.16	9.24	9.05	227.115
BOARDWALK R/EST IN TRUST UNITS	17/03/2010	40.93	0.32	0.79	40.61	40.60	41.27	40.60	83.951
BONAVISTA ENERGY TR	17/03/2010	25.00	-0.22	-0.86	25.22	25.27	25.33	24.77	468.150
BROOKFIELD ASSET MGMT INC	17/03/2010	25.55	0.20	0.79	25.35	25.50	25.60	25.42	575.045
BROOKFIELD PROPERT COM NPV	17/03/2010	15.25	0.22	1.48	15.03	15.10	15.30	15.06	2.101.124
Brookfield Renewable Power Fd	17/03/2010	21.00	0.30	1.47	20.70	20.65	21.01	20.63	78.518
CAE INC COM NPV	17/03/2010	9.24	-0.07	-0.74	9.31	9.39	9.41	9.22	279.489
CAMECO CORP COM NPV	17/03/2010	28.96	0.47	1.67	28.49	28.65	29.17	28.58	1.266.886
CAN PACIFIC RYS COM NPV	17/03/2010	56.00	-0.29	-0.51	56.29	56.40	56.40	55.78	409.147
CANADIAN APT PPTYS REAL ESTA	17/03/2010	14.24	-0.06	-0.42	14.30	14.38	14.38	14.19	142.402
CANADIAN IMPERIAL BANK COM NPV	17/03/2010	75.36	-0.11	-0.14	75.47	76.00	76.00	75.26	900.106
CANADIAN OIL SANDS TRUST UNITS	17/03/2010	29.15	0.89	3.24	28.26	28.33	29.20	28.28	1.455.523
CANFOR CORPORATION COM NPV	17/03/2010	8.94	0.10	1.13	8.84	8.95	8.95	8.79	98.916
CAPITAL POWER INC L.P.	17/03/2010	17.96	0.09	0.51	17.87	17.90	18.08	17.81	69.031
CDN NAT RES COM NPV	17/03/2010	74.69	0.70	0.95	73.99	74.50	74.92	74.13	1.802.879
CDN NATL RAILWAYS COM NPV	17/03/2010	58.93	0.08	0.14	58.85	58.95	59.27	58.82	607.634
CELESTICA INC. SV	17/03/2010	10.98	0.03	0.27	10.95	10.95	11.09	10.93	175.220
CELTIC EXPLORATION COM NPV	17/03/2010	22.74	-0.23	-0.99	22.97	22.95	23.09	22.64	164.354
CENTERRA GOLD INC COM NPV	17/03/2010	12.97	0.24	1.91	12.73	12.80	13.09	12.72	532.403
CI FINL INC	17/03/2010	20.85	-0.02	-0.10	20.87	20.84	20.98	20.84	172.847
CINEPLEX GALAXY IN SBI NPV	17/03/2010	19.65	0.13	0.67	19.52	19.50	19.69	19.27	200.686
CML HLTHCARE INC UNITS	17/03/2010	12.52	0.13	1.06	12.39	12.45	12.53	12.35	290.835
COGECO CABLE INC	17/03/2010	42.35	-0.27	-0.63	42.62	42.75	42.75	41.50	63.477
CONSLD THMPSON IRON MINES LTD	17/03/2010	8.95	0.20	2.33	8.75	8.78	9.03	8.78	846.931
COTT CORPORATION COM NPV	17/03/2010	7.43	0.23	3.30	7.20	7.20	7.46	7.13	204.131
CRESCENT POINT ENERGY CORP COM	17/03/2010	39.15	0.08	0.20	39.07	39.15	39.23	39.03	653.844
CREW ENERGY INC	17/03/2010	17.00	-0.07	-0.41	17.07	17.15	17.35	16.96	583.441
IESI BFC LTD COM NPV	17/03/2010	18.24	0.31	1.76	17.93	17.90	18.25	17.90	309.972