Toronto TSX Most Active Stocks Thursday, August 15, 2013 10:25:24 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SHS.TO Sophiris Bio Inc +4.54 8.000 +7.830 +4,605.88% 8.840 8.000 09:31
GDI.TO General Donlee Canad +4.38 5.480 +0.980 +21.78% 5.500 5.460 10:10
ITP.TO Intertape Polymer +3.54 12.850 +1.060 +8.99% 12.850 12.100 10:14
T.TO Telus Corporation +3.48 32.600 +1.850 +6.02% 33.090 31.550 10:15
MBT.TO Manitoba Telecom +3.33 34.170 +0.840 +2.52% 34.170 33.300 10:09
ZAR.TO Zargon Oil And Gas +3.29 7.230 +0.300 +4.33% 7.340 6.860 10:14
RCI-B.TO Rogers Communication +3.25 42.590 +2.160 +5.34% 42.860 42.000 10:15
LNR.TO Linamar Corp +3.17 35.100 +2.010 +6.07% 36.010 34.260 10:15
HQD.TO Horizons Betapro Nas +2.89 3.020 +0.110 +3.78% 3.020 2.970 10:12
EFX.TO Enerflex Ltd +2.70 14.350 +0.170 +1.20% 14.640 14.200 10:14
HSD.TO Horizons Betapro S +2.61 4.340 +0.130 +3.09% 4.340 4.260 10:13
BCE.TO Bce Inc. +2.52 42.740 +0.960 +2.30% 42.820 42.250 10:15
HVU.TO Horizons Bp Sp500 +2.44 4.170 +0.390 +10.32% 4.190 4.030 10:14
VXX.TO Ipath Sp 500 VIX Sho +2.27 15.750 +0.750 +5.00% 15.780 15.510 10:11
CAS.TO Cascades Inc +1.70 5.810 +0.110 +1.93% 5.810 5.720 10:09
BEI-UN.TO Boardwalk Real Estat +1.62 56.010 +1.230 +2.25% 56.250 55.010 10:13
GC.TO Great Canadian Gamin +1.58 10.000 +0.140 +1.42% 10.100 9.900 10:14
IDX-UN.TO Indexplus Income Fun +1.52 12.480 +0.140 +1.13% 12.480 12.380 09:52
EXE-DB.TO Extendicare REIT 5 +1.52 100.000 +0.460 +0.46% 99.980 99.980 10:14
CHR-B.TO Chorus Aviation Inc +1.50 2.380 +0.080 +3.48% 2.400 2.280 10:13
CHR-A.TO Chorus Aviation Inc +1.42 2.350 +0.090 +3.98% 2.350 2.190 09:45
HFD.TO Horizons Betapro S +1.38 4.630 +0.090 +1.98% 4.630 4.590 10:10
NPR-UN.TO Northern Property +1.30 25.730 +0.430 +1.70% 25.750 25.180 10:13
BA.TO Bell Aliant Inc +1.25 26.990 +0.190 +0.71% 27.090 26.850 10:15
MPV.TO Mountain Prov J +1.23 5.350 +0.100 +1.90% 5.350 5.340 09:53
EDR.TO Endeavour Silver Cor +1.17 5.170 +0.200 +4.02% 5.280 4.960 10:14
IAG-PR-G.TO Industrial Alliance +1.10 25.800 +0.250 +0.98% 25.930 25.500 09:59
SLF-PR-I.TO Sun Life Financial +1.08 25.290 +0.190 +0.76% 25.250 25.250 10:14
BLX-DB.TO Boralex Inc 6.75 Pct +1.05 108.500 +0.500 +0.46% 108.500 107.850 09:42
TZZ.TO Trez Cap Mtg Invt +1.05 9.100 +0.080 +0.89% 9.100 9.040 10:01
PSF-UN.TO Preferred Share Inve +1.02 9.770 +0.030 +0.31% 9.770 9.770 09:39
IFC-PR-A.TO Intact Financial Cor +0.98 24.490 +0.130 +0.53% 24.490 24.480 09:51
ASR.TO Alacer Gold Corp +0.97 2.800 +0.080 +2.94% 2.900 2.690 10:14
LSG-DB.TO Lake Shore Gold Corp +0.97 73.000 +2.000 +2.82% 73.000 71.500 10:06
MRG-UN.TO Morguard Na Resident +0.96 9.200 +0.140 +1.55% 9.200 9.020 10:01
PXT.TO Parex Resources Inc +0.92 5.480 +0.080 +1.48% 5.560 5.410 10:14
CXS.TO Counsel Corp +0.87 2.560 +0.060 +2.40% 2.630 2.560 10:13
SPB-DB-D.TO Superior Plus Corp +0.85 100.230 +0.150 +0.15% 100.230 100.230 09:55
TRP-PR-D.TO Transcanada Corp Pre +0.84 24.280 +0.190 +0.79% 24.290 24.010 09:55
TD-PR-K.TO TD Bank Preferred +0.81 25.870 +0.050 +0.19% 25.880 25.870 10:09
SU.TO Suncor Energy Inc. +0.81 34.250 +0.460 +1.36% 34.230 33.770 10:15
HIX.TO Horizons Betapro S +0.81 10.050 +0.050 +0.50% 10.050 10.020 09:30
SLW.TO Silver Wheaton Corp. +0.81 26.500 +0.610 +2.36% 26.600 25.120 10:15
AQN.TO Algonquin Power And +0.76 6.730 +0.050 +0.75% 6.840 6.610 10:14
AAH.TO Aastra Technologis +0.76 26.270 +0.370 +1.43% 26.500 26.000 10:09
MAQ.TO Mcewen Mining Minera +0.70 2.490 +0.070 +2.89% 2.540 2.420 10:04
DR.TO Medical Facilities +0.69 15.410 +0.100 +0.65% 15.410 15.340 09:50
Y.TO Yellow Media Limited +0.67 12.300 +0.100 +0.82% 12.320 12.160 10:12
SIS.TO Savaria Corp. +0.67 2.150 +0.080 +3.86% 2.150 2.150 09:30
HXD.TO Horizons Betapro S +0.64 7.755 +0.075 +0.98% 7.780 7.740 10:13
CM-PR-M.TO Cibc Cl. A Pref Seri +0.62 25.900 +0.050 +0.19% 25.910 25.900 10:05
ECO.TO Ecosynthetix Inc +0.59 4.380 +0.100 +2.34% 4.380 4.340 09:34
MUX.TO Mcewen Mining Inc +0.55 2.530 +0.080 +3.27% 2.570 2.380 10:14
RRX.TO Raging River Explora +0.53 5.000 +0.020 +0.40% 5.100 5.020 10:14
BNS-PR-R.TO Bns Non Cum Pref Ser +0.53 24.850 +0.050 +0.20% 24.870 24.750 09:55
IMG.TO Iamgold Corp +0.53 6.140 +0.130 +2.16% 6.200 5.890 10:15
JFS-UN.TO Jft Strategies Fund +0.51 10.190 +0.040 +0.39% 10.190 10.180 09:55
MFR-UN.TO Manulife Floating +0.48 10.140 +0.040 +0.40% 10.160 10.140 10:02
TA.TO Transalta Corporatio +0.48 14.060 +0.090 +0.64% 14.090 13.950 10:15
CS.TO Capstone Mining Corp +0.47 2.240 +0.030 +1.36% 2.250 2.155 10:14
HSE.TO Husky Energy Inc. +0.45 29.460 +0.200 +0.68% 29.470 29.340 10:14
PSD.TO Pulse Seismic Inc. +0.44 3.670 +0.060 +1.66% 3.670 3.550 10:08
MDI.TO Major Drilling Grp +0.41 7.640 +0.090 +1.19% 7.710 7.440 10:14
RMM-UN.TO Retrocom Mid-Market +0.41 4.850 +0.030 +0.62% 4.880 4.820 10:10
PVG.TO Pretium Resources +0.40 9.360 +0.160 +1.74% 9.500 9.220 10:13
BRF-PR-F.TO Brookfield Renewable +0.40 20.000 +0.090 +0.45% 20.000 19.900 09:33
QBR-B.TO Quebecor Inc. Cl.B +0.40 45.250 +0.150 +0.33% 45.270 44.740 10:06
MIG-UN.TO Marret Investment +0.39 11.250 +0.020 +0.18% 11.250 11.210 09:46
DDC.TO Dominion Diamond Cor +0.37 13.965 +0.065 +0.47% 13.990 13.870 10:11
SLW-WT-U.TO Silver Wheaton Corp +0.35 5.610 +0.350 +6.65% 5.610 5.000 10:04
ATB.TO Atrium Innovations +0.32 16.390 +0.090 +0.55% 16.400 16.360 10:08
BCE-PR-F.TO Bce 1St Pref Shares +0.31 22.870 +0.040 +0.18% 22.870 22.650 09:57
NCU.TO Nevada Copper Corp. +0.28 2.010 +0.010 +0.50% 2.010 2.010 09:30
SEA.TO Seabridge Gold Inc. +0.28 15.020 +0.090 +0.60% 15.320 14.860 10:14
RY-PR-A.TO Royal Bank Of Canada +0.27 24.090 +0.040 +0.17% 24.090 24.090 09:30
GMP.TO Gmp Capital Inc. +0.25 6.100 +0.030 +0.49% 6.100 6.020 09:46
PAR-UN.TO Partners REIT +0.25 6.450 +0.030 +0.47% 6.470 6.410 09:55
POU.TO Paramount Resources +0.24 32.070 +0.130 +0.41% 32.840 32.000 10:12
WFT.TO West Fraser Timber +0.23 88.235 +0.305 +0.35% 88.440 87.670 10:13
VIP-UN.TO Aston Hill Vip Incom +0.22 9.400 +0.010 +0.11% 9.410 9.400 09:40
ALA-PR-U.TO Altagas Ltd Pref Ser +0.22 25.000 +0.020 +0.08% 25.000 25.000 09:31
VGQ.TO Virginia Mines Inc. +0.21 10.700 +0.030 +0.28% 10.700 10.630 09:48
OSL-UN.TO Ocp Senior Credit +0.20 9.770 +0.010 +0.10% 9.770 9.770 09:36
PMB-UN.TO Picton Mahoney Tacti +0.19 9.780 +0.020 +0.20% 9.780 9.770 09:55
XSR.TO Canadian Satellite +0.17 7.730 +0.030 +0.39% 7.730 7.730 09:42
RON.TO Rona Inc. +0.17 10.860 +0.020 +0.18% 10.930 10.820 10:06
PWF-PR-S.TO Power Financial Corp +0.17 22.070 +0.050 +0.23% 22.230 22.020 09:58
TIH.TO Toromont Ind +0.09 23.410 -0.050 -0.21% 23.500 23.350 10:13
HR-UN.TO H&R Real Estate Inv +0.09 21.020 -0.010 -0.05% 21.150 21.010 10:14
CDI.TO Canelson Drilling +0.09 6.100 +0.020 +0.33% 6.180 6.030 10:14
TCN.TO Tricon Capital Group unch 6.160 unch unch 6.220 6.150 10:07
ONC.TO Oncolytics Bio unch 2.900 unch unch 2.950 2.900 10:02
MRE.TO Martinrea Internatio unch 12.350 -0.020 -0.16% 12.460 12.360 10:15
NGL.TO Angle Energy Inc. unch 2.700 -0.020 -0.74% 2.740 2.700 10:14
FRC.TO Canyon Services Grou -0.04 12.360 unch unch 12.470 12.330 10:15
ENB.TO Enbridge Inc -0.09 43.420 unch unch 43.500 43.200 10:14
CAM.TO Canam Group Inc. -0.31 10.050 -0.040 -0.40% 10.140 10.040 09:57
BPY-UN.TO Brookfield Property -0.53 21.250 -0.100 -0.47% 21.440 21.110 10:08
IFC-PR-C.TO Intact Financial Cor -0.59 25.000 -0.060 -0.24% 25.190 25.000 09:47
OXC.TO Oryx Petroleum Corpo -1.57 14.000 -0.250 -1.75% 14.350 14.000 10:10
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SHS.TO Sophiris Bio Inc +4.54 8.000 +7.830 +4,605.88% 8.840 8.000 09:31
GDI.TO General Donlee Canad +4.38 5.480 +0.980 +21.78% 5.500 5.460 10:10
ITP.TO Intertape Polymer +3.54 12.850 +1.060 +8.99% 12.850 12.100 10:14
T.TO Telus Corporation +3.48 32.600 +1.850 +6.02% 33.090 31.550 10:15
MBT.TO Manitoba Telecom +3.33 34.170 +0.840 +2.52% 34.170 33.300 10:09
ZAR.TO Zargon Oil And Gas +3.29 7.230 +0.300 +4.33% 7.340 6.860 10:14
RCI-B.TO Rogers Communication +3.25 42.590 +2.160 +5.34% 42.860 42.000 10:15
LNR.TO Linamar Corp +3.17 35.100 +2.010 +6.07% 36.010 34.260 10:15
HQD.TO Horizons Betapro Nas +2.89 3.020 +0.110 +3.78% 3.020 2.970 10:12
EFX.TO Enerflex Ltd +2.70 14.350 +0.170 +1.20% 14.640 14.200 10:14
HSD.TO Horizons Betapro S +2.61 4.340 +0.130 +3.09% 4.340 4.260 10:13
BCE.TO Bce Inc. +2.52 42.740 +0.960 +2.30% 42.820 42.250 10:15
HVU.TO Horizons Bp Sp500 +2.44 4.170 +0.390 +10.32% 4.190 4.030 10:14
VXX.TO Ipath Sp 500 VIX Sho +2.27 15.750 +0.750 +5.00% 15.780 15.510 10:11
CAS.TO Cascades Inc +1.70 5.810 +0.110 +1.93% 5.810 5.720 10:09
BEI-UN.TO Boardwalk Real Estat +1.62 56.010 +1.230 +2.25% 56.250 55.010 10:13
GC.TO Great Canadian Gamin +1.58 10.000 +0.140 +1.42% 10.100 9.900 10:14
IDX-UN.TO Indexplus Income Fun +1.52 12.480 +0.140 +1.13% 12.480 12.380 09:52
EXE-DB.TO Extendicare REIT 5 +1.52 100.000 +0.460 +0.46% 99.980 99.980 10:14
CHR-B.TO Chorus Aviation Inc +1.50 2.380 +0.080 +3.48% 2.400 2.280 10:13
CHR-A.TO Chorus Aviation Inc +1.42 2.350 +0.090 +3.98% 2.350 2.190 09:45
HFD.TO Horizons Betapro S +1.38 4.630 +0.090 +1.98% 4.630 4.590 10:10
NPR-UN.TO Northern Property +1.30 25.730 +0.430 +1.70% 25.750 25.180 10:13
BA.TO Bell Aliant Inc +1.25 26.990 +0.190 +0.71% 27.090 26.850 10:15
MPV.TO Mountain Prov J +1.23 5.350 +0.100 +1.90% 5.350 5.340 09:53
EDR.TO Endeavour Silver Cor +1.17 5.170 +0.200 +4.02% 5.280 4.960 10:14
IAG-PR-G.TO Industrial Alliance +1.10 25.800 +0.250 +0.98% 25.930 25.500 09:59
SLF-PR-I.TO Sun Life Financial +1.08 25.290 +0.190 +0.76% 25.250 25.250 10:14
BLX-DB.TO Boralex Inc 6.75 Pct +1.05 108.500 +0.500 +0.46% 108.500 107.850 09:42
TZZ.TO Trez Cap Mtg Invt +1.05 9.100 +0.080 +0.89% 9.100 9.040 10:01
PSF-UN.TO Preferred Share Inve +1.02 9.770 +0.030 +0.31% 9.770 9.770 09:39
IFC-PR-A.TO Intact Financial Cor +0.98 24.490 +0.130 +0.53% 24.490 24.480 09:51
ASR.TO Alacer Gold Corp +0.97 2.800 +0.080 +2.94% 2.900 2.690 10:14
LSG-DB.TO Lake Shore Gold Corp +0.97 73.000 +2.000 +2.82% 73.000 71.500 10:06
MRG-UN.TO Morguard Na Resident +0.96 9.200 +0.140 +1.55% 9.200 9.020 10:01
PXT.TO Parex Resources Inc +0.92 5.480 +0.080 +1.48% 5.560 5.410 10:14
CXS.TO Counsel Corp +0.87 2.560 +0.060 +2.40% 2.630 2.560 10:13
SPB-DB-D.TO Superior Plus Corp +0.85 100.230 +0.150 +0.15% 100.230 100.230 09:55
TRP-PR-D.TO Transcanada Corp Pre +0.84 24.280 +0.190 +0.79% 24.290 24.010 09:55
TD-PR-K.TO TD Bank Preferred +0.81 25.870 +0.050 +0.19% 25.880 25.870 10:09
SU.TO Suncor Energy Inc. +0.81 34.250 +0.460 +1.36% 34.230 33.770 10:15
HIX.TO Horizons Betapro S +0.81 10.050 +0.050 +0.50% 10.050 10.020 09:30
SLW.TO Silver Wheaton Corp. +0.81 26.500 +0.610 +2.36% 26.600 25.120 10:15
AQN.TO Algonquin Power And +0.76 6.730 +0.050 +0.75% 6.840 6.610 10:14
AAH.TO Aastra Technologis +0.76 26.270 +0.370 +1.43% 26.500 26.000 10:09
MAQ.TO Mcewen Mining Minera +0.70 2.490 +0.070 +2.89% 2.540 2.420 10:04
DR.TO Medical Facilities +0.69 15.410 +0.100 +0.65% 15.410 15.340 09:50
Y.TO Yellow Media Limited +0.67 12.300 +0.100 +0.82% 12.320 12.160 10:12
SIS.TO Savaria Corp. +0.67 2.150 +0.080 +3.86% 2.150 2.150 09:30
HXD.TO Horizons Betapro S +0.64 7.755 +0.075 +0.98% 7.780 7.740 10:13
CM-PR-M.TO Cibc Cl. A Pref Seri +0.62 25.900 +0.050 +0.19% 25.910 25.900 10:05
ECO.TO Ecosynthetix Inc +0.59 4.380 +0.100 +2.34% 4.380 4.340 09:34
MUX.TO Mcewen Mining Inc +0.55 2.530 +0.080 +3.27% 2.570 2.380 10:14
RRX.TO Raging River Explora +0.53 5.000 +0.020 +0.40% 5.100 5.020 10:14
BNS-PR-R.TO Bns Non Cum Pref Ser +0.53 24.850 +0.050 +0.20% 24.870 24.750 09:55
IMG.TO Iamgold Corp +0.53 6.140 +0.130 +2.16% 6.200 5.890 10:15
JFS-UN.TO Jft Strategies Fund +0.51 10.190 +0.040 +0.39% 10.190 10.180 09:55
MFR-UN.TO Manulife Floating +0.48 10.140 +0.040 +0.40% 10.160 10.140 10:02
TA.TO Transalta Corporatio +0.48 14.060 +0.090 +0.64% 14.090 13.950 10:15
CS.TO Capstone Mining Corp +0.47 2.240 +0.030 +1.36% 2.250 2.155 10:14
HSE.TO Husky Energy Inc. +0.45 29.460 +0.200 +0.68% 29.470 29.340 10:14
PSD.TO Pulse Seismic Inc. +0.44 3.670 +0.060 +1.66% 3.670 3.550 10:08
MDI.TO Major Drilling Grp +0.41 7.640 +0.090 +1.19% 7.710 7.440 10:14
RMM-UN.TO Retrocom Mid-Market +0.41 4.850 +0.030 +0.62% 4.880 4.820 10:10
PVG.TO Pretium Resources +0.40 9.360 +0.160 +1.74% 9.500 9.220 10:13
BRF-PR-F.TO Brookfield Renewable +0.40 20.000 +0.090 +0.45% 20.000 19.900 09:33
QBR-B.TO Quebecor Inc. Cl.B +0.40 45.250 +0.150 +0.33% 45.270 44.740 10:06
MIG-UN.TO Marret Investment +0.39 11.250 +0.020 +0.18% 11.250 11.210 09:46
DDC.TO Dominion Diamond Cor +0.37 13.965 +0.065 +0.47% 13.990 13.870 10:11
SLW-WT-U.TO Silver Wheaton Corp +0.35 5.610 +0.350 +6.65% 5.610 5.000 10:04
ATB.TO Atrium Innovations +0.32 16.390 +0.090 +0.55% 16.400 16.360 10:08
BCE-PR-F.TO Bce 1St Pref Shares +0.31 22.870 +0.040 +0.18% 22.870 22.650 09:57
NCU.TO Nevada Copper Corp. +0.28 2.010 +0.010 +0.50% 2.010 2.010 09:30
SEA.TO Seabridge Gold Inc. +0.28 15.020 +0.090 +0.60% 15.320 14.860 10:14
RY-PR-A.TO Royal Bank Of Canada +0.27 24.090 +0.040 +0.17% 24.090 24.090 09:30
GMP.TO Gmp Capital Inc. +0.25 6.100 +0.030 +0.49% 6.100 6.020 09:46
PAR-UN.TO Partners REIT +0.25 6.450 +0.030 +0.47% 6.470 6.410 09:55
POU.TO Paramount Resources +0.24 32.070 +0.130 +0.41% 32.840 32.000 10:12
WFT.TO West Fraser Timber +0.23 88.235 +0.305 +0.35% 88.440 87.670 10:13
VIP-UN.TO Aston Hill Vip Incom +0.22 9.400 +0.010 +0.11% 9.410 9.400 09:40
ALA-PR-U.TO Altagas Ltd Pref Ser +0.22 25.000 +0.020 +0.08% 25.000 25.000 09:31
VGQ.TO Virginia Mines Inc. +0.21 10.700 +0.030 +0.28% 10.700 10.630 09:48
OSL-UN.TO Ocp Senior Credit +0.20 9.770 +0.010 +0.10% 9.770 9.770 09:36
PMB-UN.TO Picton Mahoney Tacti +0.19 9.780 +0.020 +0.20% 9.780 9.770 09:55
XSR.TO Canadian Satellite +0.17 7.730 +0.030 +0.39% 7.730 7.730 09:42
RON.TO Rona Inc. +0.17 10.860 +0.020 +0.18% 10.930 10.820 10:06
PWF-PR-S.TO Power Financial Corp +0.17 22.070 +0.050 +0.23% 22.230 22.020 09:58
TIH.TO Toromont Ind +0.09 23.410 -0.050 -0.21% 23.500 23.350 10:13
HR-UN.TO H&R Real Estate Inv +0.09 21.020 -0.010 -0.05% 21.150 21.010 10:14
CDI.TO Canelson Drilling +0.09 6.100 +0.020 +0.33% 6.180 6.030 10:14
TCN.TO Tricon Capital Group unch 6.160 unch unch 6.220 6.150 10:07
ONC.TO Oncolytics Bio unch 2.900 unch unch 2.950 2.900 10:02
MRE.TO Martinrea Internatio unch 12.350 -0.020 -0.16% 12.460 12.360 10:15
NGL.TO Angle Energy Inc. unch 2.700 -0.020 -0.74% 2.740 2.700 10:14
FRC.TO Canyon Services Grou -0.04 12.360 unch unch 12.470 12.330 10:15
ENB.TO Enbridge Inc -0.09 43.420 unch unch 43.500 43.200 10:14
CAM.TO Canam Group Inc. -0.31 10.050 -0.040 -0.40% 10.140 10.040 09:57
BPY-UN.TO Brookfield Property -0.53 21.250 -0.100 -0.47% 21.440 21.110 10:08
IFC-PR-C.TO Intact Financial Cor -0.59 25.000 -0.060 -0.24% 25.190 25.000 09:47
OXC.TO Oryx Petroleum Corpo -1.57 14.000 -0.250 -1.75% 14.350 14.000 10:10
