 |
|
||||
|
|
| Azione | Data | Chiusura | Oscillazione | % | Precedente | Apertura | Massimo | Minimo | Volumi |
| ADVANTAGE ENERGY INCOME FD | 02/09/2010 | 6.63 | 0.22 | 3.58 | 6.41 | 6.37 | 6.63 | 6.34 | 403.974 |
| AECON GROUP INC. COM NPV | 02/09/2010 | 12.31 | 0.26 | 2.20 | 12.05 | 12.09 | 12.42 | 12.05 | 248.173 |
| AEROPLAN INCOME FD | 02/09/2010 | 11.17 | -0.16 | -1.38 | 11.33 | 11.41 | 11.49 | 11.08 | 584.448 |
| AGF MGMT -B- | 02/09/2010 | 14.78 | 0.05 | 0.34 | 14.73 | 14.65 | 14.87 | 14.60 | 134.079 |
| AGNICO EAGLE MINES COM NPV | 02/09/2010 | 68.64 | 0.88 | 1.31 | 67.76 | 68.20 | 69.12 | 67.92 | 651.796 |
| AGRIUM INC COM NPV | 02/09/2010 | 75.60 | 1.20 | 1.64 | 74.40 | 74.17 | 75.64 | 74.17 | 611.295 |
| ALAMOS GOLD INC COM NPV | 02/09/2010 | 16.89 | -0.06 | -0.35 | 16.95 | 16.99 | 17.17 | 16.52 | 205.980 |
| ALIMENTATION COUCHE-TARD INC | 02/09/2010 | 23.88 | 0.08 | 0.34 | 23.80 | 23.78 | 23.92 | 23.55 | 377.833 |
| ALTAGAS INCOME TST TRUST UNITS | 05/07/2010 | 18.92 | 0.00 | 0.00 | 18.92 | 18.40 | 19.00 | 18.40 | 2.057.094 |
| ARC ENERGY TRUST TRUST UNITS | 02/09/2010 | 20.29 | 0.24 | 1.21 | 20.05 | 20.05 | 20.37 | 20.00 | 1.092.717 |
| ASTRAL-A NON VTG | 02/09/2010 | 37.19 | 0.19 | 0.52 | 37.00 | 36.88 | 37.33 | 36.80 | 124.674 |
| ATCO LTD CLASS I NON-VOTING COM | 02/09/2010 | 52.35 | -0.40 | -0.76 | 52.75 | 52.42 | 52.62 | 51.77 | 92.997 |
| AURIZON MINES COM NPV | 02/09/2010 | 6.93 | 0.04 | 0.58 | 6.89 | 6.90 | 6.97 | 6.79 | 283.223 |
| BANK OF MONTREAL COM NPV | 02/09/2010 | 59.30 | 0.61 | 1.04 | 58.69 | 59.05 | 59.48 | 58.90 | 2.241.700 |
| BANK OF NOVA SCOTIA COM NPV | 02/09/2010 | 52.21 | 0.96 | 1.90 | 51.25 | 51.52 | 52.34 | 51.41 | 2.343.363 |
| BARRICK GOLD CORP COM NPV | 02/09/2010 | 47.61 | -0.09 | -0.19 | 47.70 | 48.00 | 48.11 | 47.04 | 3.074.499 |
| BAYTEX ENERGY TR | 02/09/2010 | 35.35 | 0.25 | 0.72 | 35.10 | 34.98 | 35.35 | 34.74 | 411.004 |
| BCE INC COM NPV | 02/09/2010 | 32.95 | 0.10 | 0.30 | 32.85 | 32.96 | 33.00 | 32.77 | 2.131.995 |
| BELL ALIANT REGIONAL COMM INC F | 02/09/2010 | 25.46 | -0.02 | -0.08 | 25.48 | 25.45 | 25.53 | 25.44 | 182.559 |
| BIOVAIL CORP COM NPV | 02/09/2010 | 25.18 | 0.05 | 0.20 | 25.13 | 25.31 | 25.31 | 25.00 | 291.917 |
| BIRCHCLIFF ENERGY LTD | 02/09/2010 | 9.02 | -0.07 | -0.76 | 9.09 | 9.15 | 9.15 | 8.93 | 91.786 |
| BOARDWALK R/EST IN TRUST UNITS | 02/09/2010 | 43.88 | -0.42 | -0.94 | 44.30 | 44.07 | 44.15 | 43.65 | 112.854 |
| BOMBARD -B- SUB VTG | 02/09/2010 | 4.75 | 0.15 | 3.35 | 4.60 | 4.63 | 4.75 | 4.58 | 5.420.976 |
| BONAVISTA ENERGY TR | 02/09/2010 | 24.77 | 0.27 | 1.11 | 24.50 | 24.55 | 24.79 | 24.37 | 194.203 |
| BROOKFIELD ASSET MGMT INC | 02/09/2010 | 28.36 | 0.32 | 1.15 | 28.04 | 28.18 | 28.41 | 27.95 | 682.655 |
| BROOKFIELD PROPERT COM NPV | 02/09/2010 | 15.95 | 0.10 | 0.64 | 15.85 | 15.77 | 16.02 | 15.66 | 1.134.237 |
| Brookfield Renewable Power Fd | 02/09/2010 | 20.43 | -0.02 | -0.10 | 20.45 | 20.38 | 20.45 | 20.35 | 175.473 |
| CAE INC COM NPV | 02/09/2010 | 10.25 | 0.04 | 0.40 | 10.21 | 10.15 | 10.25 | 10.13 | 160.051 |
| CAMECO CORP COM NPV | 02/09/2010 | 26.89 | 0.56 | 2.16 | 26.33 | 26.48 | 26.89 | 26.34 | 878.739 |
| CAN PACIFIC RYS COM NPV | 02/09/2010 | 64.62 | 0.39 | 0.61 | 64.23 | 63.95 | 64.77 | 63.95 | 375.244 |
| CANADIAN APT PPTYS REAL ESTA | 02/09/2010 | 16.77 | 0.26 | 1.60 | 16.51 | 16.50 | 16.77 | 16.36 | 174.931 |
| CANADIAN IMPERIAL BANK COM NPV | 02/09/2010 | 73.84 | 0.21 | 0.29 | 73.63 | 73.87 | 73.91 | 73.62 | 1.038.685 |
| CANADIAN OIL SANDS TRUST UNITS | 02/09/2010 | 25.77 | 0.06 | 0.23 | 25.71 | 25.85 | 26.16 | 25.71 | 1.655.962 |
| CANFOR CORPORATION COM NPV | 02/09/2010 | 8.35 | 0.05 | 0.61 | 8.30 | 8.24 | 8.35 | 8.22 | 2.849.488 |
| CAPITAL POWER INC L.P. | 02/09/2010 | 17.87 | -0.38 | -2.04 | 18.25 | 18.25 | 18.25 | 17.65 | 71.465 |
| CCL INDS -B- | 02/09/2010 | 30.85 | 0.10 | 0.33 | 30.75 | 30.63 | 31.00 | 30.61 | 45.787 |
| CDN NAT RES COM NPV | 02/09/2010 | 35.59 | 0.49 | 1.41 | 35.10 | 35.20 | 35.59 | 34.93 | 2.368.271 |
| CDN NATL RAILWAYS COM NPV | 02/09/2010 | 66.86 | 0.57 | 0.86 | 66.29 | 66.70 | 67.03 | 66.17 | 1.310.970 |
| CELESTICA INC. SV | 02/09/2010 | 8.36 | 0.23 | 2.89 | 8.13 | 8.18 | 8.36 | 8.10 | 4.174.056 |
| CELTIC EXPLORATION COM NPV | 02/09/2010 | 11.81 | -0.06 | -0.50 | 11.87 | 11.97 | 12.01 | 11.80 | 99.778 |
| CENTERRA GOLD INC COM NPV | 02/09/2010 | 15.18 | 0.31 | 2.11 | 14.87 | 15.00 | 15.25 | 14.88 | 748.201 |
| CHARTWELL SENIORS TRUST UNITS | 02/09/2010 | 8.50 | 0.00 | 0.00 | 8.50 | 8.41 | 8.63 | 8.41 | 365.015 |
| CI FINL INC | 02/09/2010 | 19.98 | 0.04 | 0.20 | 19.94 | 19.95 | 19.98 | 19.79 | 127.403 |
| CINEPLEX GALAXY IN SBI NPV | 02/09/2010 | 21.19 | 0.19 | 0.91 | 21.00 | 21.00 | 21.19 | 20.95 | 65.139 |
| CML HLTHCARE INC UNITS | 02/09/2010 | 11.15 | -0.10 | -0.87 | 11.25 | 11.33 | 11.35 | 11.13 | 153.325 |
| COGECO CABLE INC | 02/09/2010 | 36.39 | -0.06 | -0.16 | 36.45 | 36.33 | 36.40 | 36.01 | 17.856 |
| CONSLD THMPSON IRON MINES LTD | 02/09/2010 | 9.17 | 0.37 | 4.36 | 8.80 | 8.85 | 9.24 | 8.83 | 3.274.944 |
| CORUS ENT NVTG-B | 02/09/2010 | 20.07 | 0.51 | 2.69 | 19.56 | 19.47 | 20.10 | 19.47 | 38.938 |
| COTT CORPORATION COM NPV | 02/09/2010 | 7.47 | -0.08 | -1.05 | 7.55 | 7.55 | 7.65 | 7.45 | 108.641 |
| CRESCENT POINT ENERGY CORP COM | 02/09/2010 | 37.58 | -0.07 | -0.19 | 37.65 | 37.70 | 37.74 | 37.36 | 712.953 |
| CREW ENERGY INC | 02/09/2010 | 16.84 | 0.24 | 1.46 | 16.60 | 16.70 | 16.99 | 16.56 | 292.648 |
| IESI BFC LTD COM NPV | 02/09/2010 | 24.79 | 0.00 | 0.00 | 24.79 | 24.55 | 24.82 | 24.25 | 327.044 |
| español | english | français | deutsch | italiano | português | 日本# | 汉语 |