Code | Name | High | Low | Close | Volume | Change | |
BAC | | 254.4 | 251.4 | 254.0 | 0 | 2.0 |  | 0.79 |  |
BACP | | 76.47 | 75.57 | 76.35 | 0 | 0.59 |  | 0.78 |  |
BACT | | 105.0 | 103.7 | 104.8 | 0 | 0.8 |  | 0.80 |  |
BANK | Nasdaq Bank | 4,478 | 4,393 | 4,467 | 0 | 34 |  | 0.77 |  |
BAW | | 161.4 | 158.8 | 160.8 | 0 | 0.6 |  | 0.36 |  |
BAWP | | 17.58 | 17.30 | 17.51 | 0 | 0.06 |  | 0.34 |  |
BAWT | | 24.14 | 23.75 | 24.04 | 0 | 0.09 |  | 0.38 |  |
BBR | | 640.5 | 628.9 | 634.9 | 0 | -2.2 |  | 0.34 |  |
BBRP | | 627.4 | 616.0 | 621.9 | 0 | -2.1 |  | 0.34 |  |
BBRT | | 1,067 | 1,048 | 1,058 | 0 | -3 |  | 0.33 |  |
BCC | | 587.9 | 566.2 | 569.6 | 0 | -18.3 |  | 3.11 |  |
BCCP | | 358.5 | 345.2 | 347.3 | 0 | -11.1 |  | 3.11 |  |
BCCT | | 609.8 | 587.3 | 590.9 | 0 | -18.9 |  | 3.10 |  |
BCI | | 1,068 | 1,059 | 1,066 | 0 | 3 |  | 0.31 |  |
BCIP | | 285.9 | 283.5 | 285.5 | 0 | 0.9 |  | 0.31 |  |
BCIT | | 486.5 | 482.4 | 485.8 | 0 | 1.6 |  | 0.33 |  |
BCL | | 554.3 | 542.5 | 549.2 | 0 | -1.5 |  | 0.28 |  |
BCLP | | 98.16 | 96.07 | 97.27 | 0 | -0.27 |  | 0.28 |  |
BCLT | | 167.0 | 163.5 | 165.5 | 0 | -0.4 |  | 0.27 |  |
BCMA | Barchart Market Momentum Index Advances | 2,843 | 1,386 | 1,504 | 0 | -1,405 |  | 48.30 |  |
BCMC | Barchart TSX Market Momentum Index | 100.2 | 99.9 | 100.0 | 0 | -0.5 |  | 0.52 |  |
BCMD | Barchart Market Momentum Index Declines | 2,806 | 1,169 | 2,676 | 0 | 1,394 |  | 108.74 |  |
BCME | Barchart TSX Market Momentum Index | 425.0 | 300.0 | 423.0 | 0 | -63.0 |  | 12.96 |  |
BCMF | Barchart TSX Market Momentum Index | 390.0 | 239.0 | 383.0 | 0 | 84.0 |  | 28.09 |  |
BCMG | Barchart TSX Market Momentum Index Unch | 71.00 | 43.00 | 55.00 | 0 | -2.00 |  | 3.51 |  |
BCMM | Barchart Market Momentum Index | 100.48 | 99.52 | 99.55 | 0 | -1.62 |  | 1.60 |  |
BCMU | Barchart Market Momentum Index Unch | 117.00 | 54.00 | 83.00 | 0 | -7.00 |  | 7.78 |  |
BCN | | 189.3 | 186.2 | 188.5 | 0 | 1.9 |  | 1.00 |  |
BCNP | | 14.16 | 13.92 | 14.09 | 0 | 0.13 |  | 0.93 |  |
BCNT | | 24.09 | 23.69 | 23.99 | 0 | 0.24 |  | 1.01 |  |
BCT | | 115.9 | 114.9 | 115.5 | 0 | -0.1 |  | 0.04 |  |
BCTP | | 22.09 | 21.90 | 22.01 | 0 | -0.01 |  | 0.05 |  |
BCTT | | 37.60 | 37.28 | 37.47 | 0 | -0.01 |  | 0.03 |  |
BDMA | Barchart Market Momentum Advances | 2,900 | 2,828 | 2,897 | 0 | 56 |  | 1.97 |  |
BDMC | Barchart TSX Market Momentum Yesterday | 100.7 | 100.0 | 100.5 | 0 | 0.3 |  | 0.33 |  |
BDMD | Barchart Market Momentum Declines | 1,275 | 1,214 | 1,274 | 0 | -88 |  | 6.46 |  |
BDME | Barchart TSX Market Momentum Advances | 496.0 | 352.0 | 496.0 | 0 | 78.0 |  | 18.66 |  |
BDMF | Barchart TSX Market Momentum Declines | 306.0 | 221.0 | 306.0 | 0 | -69.0 |  | 18.40 |  |
BDMG | Barchart TSX Market Momentum Unch | 58.00 | 28.00 | 58.00 | 0 | 10.00 |  | 20.83 |  |
BDMM | Barchart Market Momentum Yesterday | 101.2 | 100.0 | 101.2 | 0 | 0.2 |  | 0.19 |  |
BDMU | Barchart Market Momentum Unch Yesterday | 92.00 | 87.00 | 92.00 | 0 | 14.00 |  | 17.95 |  |
BEL | Bel 20 Index | 4,518 | 4,480 | 4,480 | 0 | -18 |  | 0.41 |  |
BEN | | 119.6 | 117.5 | 118.5 | 0 | -0.5 |  | 0.42 |  |
BENP | | 19.65 | 19.30 | 19.48 | 0 | -0.08 |  | 0.41 |  |
BENT | | 26.98 | 26.50 | 26.74 | 0 | -0.11 |  | 0.41 |  |
BFC | | 387.1 | 381.4 | 386.4 | 0 | 4.1 |  | 1.08 |  |
BFCP | | 119.9 | 118.2 | 119.7 | 0 | 1.3 |  | 1.07 |  |
BFCT | | 177.3 | 174.7 | 177.0 | 0 | 1.9 |  | 1.09 |  |
BFMA | Barchart Market Momentum Advances Last | 1,037 | 980 | 1,037 | 0 | -1,600 |  | 60.68 |  |
BFMC | Barchart TSX Market Momentum Last Week | 100.3 | 100.0 | 100.2 | 0 | -0.5 |  | 0.47 |  |
BFMD | Barchart Market Momentum Declines Last | 3,174 | 3,094 | 3,170 | 0 | 1,598 |  | 101.65 |  |
BFME | Barchart TSX Market Momentum Advances | 401.0 | 284.0 | 401.0 | 0 | -101.0 |  | 20.12 |  |
BFMF | Barchart TSX Market Momentum Declines | 396.0 | 286.0 | 396.0 | 0 | 117.0 |  | 41.94 |  |
BFMG | Barchart TSX Market Momentum Unch Last | 63.00 | 31.00 | 63.00 | 0 | 4.00 |  | 6.78 |  |
BFMM | Barchart Market Momentum Last Week | 100.00 | 99.20 | 99.22 | 0 | -1.68 |  | 1.67 |  |
BFMU | Barchart Market Momentum Unch Last Week | 58.00 | 55.00 | 55.00 | 0 | -17.00 |  | 23.61 |  |
BGC | | 1,188 | 1,168 | 1,179 | 0 | 8 |  | 0.66 |  |
BGCP | | 583.9 | 574.3 | 579.9 | 0 | 3.8 |  | 0.66 |  |
BGCT | | 993.3 | 977.0 | 986.4 | 0 | 6.6 |  | 0.67 |  |
BGMA | Barchart Market Momentum Advances Last | 2,374 | 2,298 | 2,369 | 0 | 1,287 |  | 118.95 |  |
BGMC | Barchart TSX Market Momentum Last Month | 100.2 | 100.0 | 100.1 | 0 | 0.1 |  | 0.06 |  |
BGMD | Barchart Market Momentum Declines Last | 1,778 | 1,720 | 1,777 | 0 | -1,357 |  | 43.30 |  |
BGME | Barchart TSX Market Momentum Advances | 370.0 | 256.0 | 370.0 | 0 | -40.0 |  | 9.76 |  |
BGMF | Barchart TSX Market Momentum Declines | 417.0 | 297.0 | 417.0 | 0 | 48.0 |  | 13.01 |  |
BGMG | Barchart TSX Market Momentum Unch Last | 68.00 | 43.00 | 68.00 | 0 | 10.00 |  | 17.24 |  |
BGMM | Barchart Market Momentum Last Month | 100.4 | 100.0 | 100.4 | 0 | 1.4 |  | 1.44 |  |
BGMU | Barchart Market Momentum Unch Last Month | 107.0 | 102.0 | 107.0 | 0 | 50.0 |  | 87.72 |  |
BGR | | 210.4 | 207.4 | 210.2 | 0 | 2.7 |  | 1.31 |  |
BGRP | | 98.23 | 96.79 | 98.11 | 0 | 1.27 |  | 1.31 |  |
BGRT | | 134.9 | 132.9 | 134.7 | 0 | 1.8 |  | 1.32 |  |
BHO | | 753.3 | 735.8 | 745.8 | 0 | -3.6 |  | 0.48 |  |
BHOP | | 587.3 | 573.6 | 581.4 | 0 | -2.8 |  | 0.47 |  |
BHOT | | 999.1 | 975.8 | 989.1 | 0 | -4.6 |  | 0.46 |  |
BIA | | 214.8 | 212.9 | 214.2 | 0 | -0.2 |  | 0.07 |  |
BIAP | | 64.46 | 63.90 | 64.29 | 0 | -0.05 |  | 0.08 |  |
BIAT | | 109.7 | 108.7 | 109.4 | 0 | -0.1 |  | 0.05 |  |
BIC | | 662.1 | 657.0 | 659.9 | 0 | -1.0 |  | 0.14 |  |
BICP | | 630.7 | 625.8 | 628.6 | 0 | -0.9 |  | 0.14 |  |
BICT | | 1,073 | 1,065 | 1,069 | 0 | -1 |  | 0.13 |  |
BIK | | 347.3 | 340.5 | 342.0 | 0 | -2.8 |  | 0.80 |  |
BIKP | | 341.2 | 334.5 | 336.0 | 0 | -2.7 |  | 0.80 |  |
BIKT | | 580.6 | 569.1 | 571.6 | 0 | -4.6 |  | 0.79 |  |
BIL | | 404.6 | 398.4 | 398.9 | 0 | -3.9 |  | 0.96 |  |
BILP | | 251.1 | 247.3 | 247.6 | 0 | -2.4 |  | 0.96 |  |
BILT | | 427.2 | 420.7 | 421.2 | 0 | -4.0 |  | 0.95 |  |
BIM | | 182.0 | 180.4 | 181.5 | 0 | -0.5 |  | 0.26 |  |
BIMP | | 123.9 | 122.8 | 123.5 | 0 | -0.3 |  | 0.26 |  |
BIMT | | 170.0 | 168.5 | 169.5 | 0 | -0.4 |  | 0.24 |  |
BIZ | | 287.6 | 283.6 | 287.4 | 0 | 1.7 |  | 0.58 |  |
BIZP | | 128.9 | 127.1 | 128.8 | 0 | 0.8 |  | 0.59 |  |
BIZT | | 219.2 | 216.2 | 219.1 | 0 | 1.3 |  | 0.60 |  |
BKC | | 290.9 | 278.6 | 289.5 | 0 | 10.4 |  | 3.73 |  |
BKCP | | 16.03 | 15.35 | 15.96 | 0 | 0.58 |  | 3.77 |  |
BKCT | | 27.29 | 26.13 | 27.16 | 0 | 0.98 |  | 3.74 |  |
BKW | | 171.3 | 168.2 | 169.9 | 0 | -0.3 |  | 0.19 |  |
BKWP | | 11.73 | 11.52 | 11.63 | 0 | -0.02 |  | 0.17 |  |
BKWT | | 19.96 | 19.60 | 19.79 | 0 | -0.04 |  | 0.20 |  |
BKX | KBW Bank Index | 141.7 | 138.6 | 141.1 | 0 | 0.4 |  | 0.30 |  |
BLC | | 337.1 | 333.3 | 336.5 | 0 | 2.2 |  | 0.67 |  |
BLCP | | 91.73 | 90.68 | 91.57 | 0 | 0.62 |  | 0.68 |  |
BLCT | | 156.1 | 154.3 | 155.8 | 0 | 1.1 |  | 0.69 |  |
BLH | | 205.7 | 201.7 | 204.5 | 0 | 2.8 |  | 1.40 |  |
BLHP | | 7.680 | 7.530 | 7.640 | 0 | 0.110 |  | 1.46 |  |
BLHT | | 13.07 | 12.82 | 13.00 | 0 | 0.18 |  | 1.40 |  |
BLV | | 284.2 | 280.9 | 283.6 | 0 | 2.6 |  | 0.92 |  |
BLVP | | 49.10 | 48.52 | 48.99 | 0 | 0.44 |  | 0.91 |  |
BLVT | | 67.40 | 66.61 | 67.26 | 0 | 0.62 |  | 0.93 |  |
BNG | | 197.2 | 191.8 | 194.9 | 0 | 1.5 |  | 0.76 |  |
BNGP | | 7.230 | 7.030 | 7.150 | 0 | 0.060 |  | 0.85 |  |
BNGT | | 12.32 | 11.98 | 12.17 | 0 | 0.09 |  | 0.75 |  |
BPM | | 606.9 | 597.0 | 602.9 | 0 | 3.4 |  | 0.57 |  |
BPMP | | 366.2 | 360.2 | 363.8 | 0 | 2.1 |  | 0.57 |  |
BPMT | | 502.6 | 494.4 | 499.3 | 0 | 2.9 |  | 0.58 |  |
BPT | | 110.8 | 108.6 | 109.7 | 0 | -0.6 |  | 0.54 |  |
BPTP | | 36.11 | 35.39 | 35.74 | 0 | -0.19 |  | 0.53 |  |
BPTT | | 49.57 | 48.58 | 49.06 | 0 | -0.26 |  | 0.53 |  |
BRB | | 583.6 | 572.1 | 575.6 | 0 | -6.0 |  | 1.03 |  |
BRBP | | 1,135 | 1,113 | 1,120 | 0 | -12 |  | 1.03 |  |
BRBT | | 1,932 | 1,894 | 1,905 | 0 | -20 |  | 1.02 |  |
BSB | | 221.5 | 218.1 | 220.2 | 0 | 0.0 |  | 0.00 |  |
BSBP | | 85.68 | 84.35 | 85.17 | 0 | 0.00 |  | 0.00 |  |
BSBT | | 145.8 | 143.5 | 144.9 | 0 | 0.0 |  | 0.01 |  |
BSF | | 290.1 | 286.8 | 289.2 | 0 | 2.2 |  | 0.78 |  |
BSFP | | 113.5 | 112.2 | 113.1 | 0 | 0.9 |  | 0.78 |  |
BSFT | | 155.8 | 154.0 | 155.3 | 0 | 1.2 |  | 0.79 |  |
BSI | | 743.1 | 731.3 | 738.3 | 0 | 0.2 |  | 0.02 |  |
BSIP | | 351.6 | 346.1 | 349.4 | 0 | 0.1 |  | 0.02 |  |
BSIT | | 598.2 | 588.7 | 594.4 | 0 | 0.2 |  | 0.04 |  |
BSO | | 193.3 | 189.7 | 193.3 | 0 | 3.6 |  | 1.87 |  |
BSOP | | 267.7 | 262.7 | 267.6 | 0 | 4.9 |  | 1.87 |  |
BSOT | | 455.5 | 447.0 | 455.3 | 0 | 8.4 |  | 1.88 |  |
BTK | AMEX Biotechnology Index | 5,724 | 5,636 | 5,723 | 0 | 87 |  | 1.54 |  |
BUX | B2B Internet Holdrs Index | 99,834 | 99,506 | 99,834 | 0 | 47 |  | 0.05 |  |
BVSP | Bovespa - Brazil | 135,641 | 134,265 | 135,511 | 0 | 261 |  | 0.19 |  |
BWH | POWERSHARES WILDERHILL CLEAN EN | 200.9 | 197.2 | 200.1 | 0 | 1.2 |  | 0.60 |  |
BWHP | | 5.150 | 5.060 | 5.130 | 0 | 0.030 |  | 0.59 |  |
BWHT | | 8.770 | 8.610 | 8.740 | 0 | 0.060 |  | 0.69 |  |