Date,open,close,Price Change %,Article_title,Textrank_summary
2023-12-28,33.869998931884766,35.709999084472656,,,
2023-12-27,35.84000015258789,35.29999923706055,5.432536789529506,,
2023-12-26,36.20000076293945,35.7599983215332,-1.506698976641472,,
2023-12-22,36.650001525878906,36.22999954223633,-1.215476331858844,,
2023-12-21,36.720001220703125,36.29999923706055,-1.1459808080662994,,
2023-12-20,36.2599983215332,36.5,-1.1437962137260949,,
2023-12-19,35.150001525878906,35.959999084472656,0.6618910357871433,,
2023-12-18,35.209999084472656,35.220001220703125,2.3044026271162346,,
2023-12-15,34.63999938964844,35.02000045776367,0.028407090288393718,,
2023-12-14,34.88999938964844,34.849998474121094,1.0970007933337063,,
2023-12-13,34.619998931884766,34.61000061035156,-0.11464865642620697,,
2023-12-12,34.099998474121094,34.279998779296875,-0.02888019018393078,,
2023-12-11,33.55400085449219,34.29999923706055,0.5278601561005514,,
2023-12-08,33.939998626708984,34.220001220703125,2.2232769969918076,,
2023-12-07,33.349998474121094,33.599998474121094,0.8249929443833076,,
2023-12-06,33.31999969482422,33.4900016784668,0.7496252217042673,,
2023-12-05,34.58000183105469,33.650001525878906,0.5102100396146927,,
2023-12-04,33.31999969482422,33.40999984741211,-2.689416587423634,,
2023-12-01,33.439998626708984,33.63999938964844,0.27010850363804434,,
2023-11-30,33.4900016784668,33.619998931884766,0.5980884304813032,,
2023-11-29,33.150001525878906,33.59000015258789,0.3881673541436506,,
2023-11-28,33.349998474121094,33.41999816894531,1.3272959470770904,,
2023-11-27,33.400001525878906,33.310001373291016,0.2098941470073441,,
2023-11-24,33.54999923706055,33.43000030517578,-0.26946152238393445,,
2023-11-22,33.06999969482422,33.540000915527344,-0.35767193625509963,,
2023-11-21,33.2599983215332,33.650001525878906,1.4212314032064683,,
2023-11-20,33.61000061035156,33.529998779296875,1.172589368692803,,
2023-11-17,32.939998626708984,33.349998474121094,-0.23802984112427447,,
2023-11-16,33.11000061035156,33.099998474121094,1.2446868989231412,,
2023-11-15,33.72999954223633,33.52000045776367,-0.03020880714614565,"Airfare to leisure destinations to cost less this winter, WestJet CEO says","By Allison Lampert MONTREAL, Nov 15 (Reuters) - Airfare to popular international leisure destinations should cost less this winter and next summer than a year ago as carriers add capacity, the CEO of Canada's WestJet Airlines told Reuters on Wednesday. That's why we also saw pricing going up quite substantially,"" WestJet CEO Alexis von Hoensbroech said in an interview on the sidelines of an Air Transport Association of Canada (ATAC) conference in Montreal. WestJet, which competes with larger rival Air Canada AC.TO, sees strong demand for winter travel, although there has been ""some trading down happening from higher-end vacations to more-affordable vacations,"" von Hoensbroech said."
2023-11-14,32.810001373291016,33.33000183105469,-0.6225884593022236,,
2023-11-13,33.584999084472656,32.810001373291016,1.584883986585195,FOCUS-North American airlines bet on Asia to drive profit,"Travel spending in Asia Pacific is set to grow 41% this year to $567 billion, and rise to $800 billion by 2027, according to data from the Global Business Travel Association. While United Airlines UAL.O, American Airlines AAL.O and Delta Air Lines DAL.N are offering fewer seats to Asia Pacific in the current quarter compared with 2019, the numbers are up 75% on an annual basis, according to aviation analytics company Cirium. By Allison Lampert and Rajesh Kumar Singh MONTREAL/CHICAGO, Nov 13 (Reuters) - The return of North American flights to Asia-Pacific is accelerating heading in to 2024, as carriers bet on the region as the next source of high-margin revenue at a time of soaring costs."
2023-11-10,33.220001220703125,33.599998474121094,-2.3075710356054326,,
2023-11-09,33.029998779296875,33.65999984741211,1.1438809134695325,,
2023-11-08,33.54999923706055,33.349998474121094,1.907360252493008,,
2023-11-07,34.0099983215332,33.720001220703125,-0.5961274738823988,,
2023-11-06,33.900001525878906,33.68000030517578,-0.8526819027993553,,
2023-11-03,34.529998779296875,34.209999084472656,-0.6489711233056387,,
2023-11-02,34.38999938964844,34.09000015258789,-0.9267295283429918,,
2023-11-01,33.88999938964844,34.04999923706055,-0.8723444093774778,,
2023-10-31,33.79999923706055,33.63999938964844,0.4721152265968487,,
2023-10-30,33.255001068115234,33.52000045776367,-0.47337234030666775,"CANADA STOCKS-TSX set to snap eight-day losing streak, Industrials rise | CANADA STOCKS-Toronto stocks open higher after eight sessions of declines | CANADA STOCKS-TSX futures rise amid busy week of economic data, Fed meet | Air Canada reports profit versus year-ago loss on strong international travel demand","By Khushi Singh Oct 30 (Reuters) - Canada's main stock index seemed on track to snap an eight-day losing streak as TSX moved higher on Monday after Air Canada's annual profit forecast lifted the industrial sector while investor sentiment was optimistic ahead of a week full of scheduled economic data. Air CanadaAC.TO said it expects 2023 core profit towards the higher range of its previous forecast after strong demand for international travel helped the carrier beat third-quarter profit estimates. Markets will closely monitor Canada's GDP for August and manufacturing data for October slated for later in the week. | Oct 30 (Reuters) - Canada's main stock index opened higher on Monday, after an eight-day losing streak, as Air Canada's earnings boosted the industrial index, while investor sentiment was optimistic ahead of a slew of economic data through the week. ET (13:40 GMT), the Toronto Stock Exchange's S&P/TSX composite index .GSPTSE was up 191.9 points, or 1.02%, at 18,929.29. (Reporting by Khushi Singh in Bengaluru; Editing by Tasim Zahid) ((Khushi.Singh@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Oct 30 (Reuters) - Futures for Canada's main stock index rose on Monday, tracking gains in global stocks as investor sentiment was optimistic ahead of a slew of domestic economic data and the Federal Reserve's rate decision later this week despite the conflict in the Middle East. Futures tracking Wall Street's main indexes also surged on Monday as the market got ready for a busy week of earning reports and the Fed's interest rate decision. O/R Markets will closely monitor Canada's GDP for August and manufacturing data for October through the week while also keeping tabs on the U.S. central bank's crucial rate-setting meeting on Wednesday, where rates are expected to stay unchanged. | Adds revenue in paragraph 6, background throughout Oct 30 (Reuters) - Air Canada AC.TO reported a quarterly profit compared with a year-ago loss on Monday, as the carrier benefited from strong demand for international travel. Last month, Air Canada pilots staged a protest demanding better pay and benefits as talks over a new contract covering 4,500 pilots at the company continue. Such airlines face pressure from higher labor costs, with pilots at U.S. legacy carriers nabbing steep pay increases in new contracts or tentative agreements."
2023-10-27,33.61000061035156,33.689998626708984,0.7968707897667695,,
2023-10-26,33.939998626708984,33.63999938964844,0.23801849123675184,,
2023-10-25,33.709999084472656,33.790000915527344,-0.8839105751302635,Air Canada right to apologize over questioning of UK lawmaker named 'Mohammad',"MONTREAL, Oct 25 (Reuters) - Air Canada AC.TO did the right thing in apologizing to a British lawmaker named Mohammad Yasin who was recently singled out for additional questioning while flying to and from Canada, the country's transport minister said on Wednesday. The challenges of a ""racist and islamophobic"" nature were raised both at airports in London, England, and in Montreal, Betts said. Canada Border Services Agency (CBSA) was not immediately reachable for comment."
2023-10-24,33.790000915527344,33.68000030517578,0.2373237414044831,,
2023-10-23,33.81999969482422,33.7400016784668,-0.3255418981093146,,
2023-10-20,33.4900016784668,33.939998626708984,-0.2365405590753589,,
2023-10-19,34.04999923706055,33.93000030517578,1.3436755022067493,,
2023-10-18,34.5099983215332,34.099998474121094,-0.3524197784831576,,
2023-10-17,34.369998931884766,34.20000076293945,-1.1880610470974198,,
2023-10-16,34.5,34.11000061035156,-0.49461208678597485,,
2023-10-13,34.099998474121094,34.27000045776367,-1.1304330134737317,,
2023-10-12,34.599998474121094,34.56999969482422,0.49853956378207676,"CANADA STOCKS-TSX snaps five-day winning streak on higher U.S. inflation data | CANADA STOCKS-Commodities push TSX futures higher, US CPI data in focus","In corporate news, Air CanadaAC.TO was sued by Miami-based transport and security services provider Brink's for alleged ""negligence and carelessness"" over a gold and cash heist at a Toronto cargo facility in April. By Khushi Singh Oct 12 (Reuters) - Canada's main stock index slipped on Thursday, snapping a five-day winning streak as Treasury yields spiked after September U.S. inflation rose more than expected, while energy stocks gained on higher oil prices. The energy sector .SPTTEN was an outlier and climbed 0.5%, touching an over one-week high as oil prices rose on expectations that U.S. interest rates had peaked and the OPEC reiterated its demand forecast. | Oct 12 (Reuters) - Futures for Canada's main stock index rose on Thursday, as commodity prices edged higher on hopes of fresh China stimulus, while yields retreated ahead of key inflation data from the United States. ET (11:01 GMT). The materials sector is expected to get a boost as prices of both copper and gold moved upwards on a softer dollar and a"
2023-10-11,34.779998779296875,34.43000030517578,-0.08670167809201623,Air Canada sued by Miami-based Brink's in relation to $17 mln gold and cash heist,"Oct 11 (Reuters) - Air Canada AC.TO has been sued by Miami-based transport and security services provider Brink's, which alleged the airline of ""negligence and carelessness"" related to a gold and cash heist at a Toronto cargo facility in April, a court filing showed. Brink's claimed that the airline allowed an unidentified individual inside its cargo facility at the Toronto Pearson airport and released about 400 kilograms of gold and $1.95 million in cash upon being presented with a fraudulent waybill. Brink's alleged that Canada's largest airline failed to enlist reasonable and appropriate security measures and protocols to prevent the heist, according to a statement of claim filed in Canada's federal court on Oct. 6."
2023-10-10,34.310001373291016,34.43000030517578,-1.006321122499388,Boeing 737 MAX monthly deliveries fall to lowest since 2021,"By David Shepardson WASHINGTON, Oct 10 (Reuters) - Boeing BA.N deliveries of its best-selling 737 MAX fell in September to the lowest level since August 2021, the plane maker said on Tuesday, as it continues struggling with work needed to correct a manufacturing defect. The new orders include 50 787s for United Airlines UAL.Oand 18 787s for Air CanadaAC.TO. Carriers have been placing orders with urgency as Boeing and Airbus backlogs have grown and as jet deliveries have been pushed out toward the end of the decade."
2023-10-09,34.650001525878906,34.869998931884766,0.3497491316866576,,
2023-10-06,35.29999923706055,34.70000076293945,0.6349131206864473,CANADA STOCKS-TSX set for third weekly loss as robust jobs data fuel rate hike fears | CANADA STOCKS-TSX futures rise ahead of US jobs data,"Canada's largest airline, Air Canada AC.TO fell 0.7% after CIBC cut its price target on the stock over fuel hike concerns. By Khushi Singh Oct 6 (Reuters) - Canada's main stock index tumbled on Friday, marking its third consecutive weekly decline, as domestic and U.S. data showed more-than-expected job additions in September, spurring speculation of another interest rate hike this year. U.S. job growth surged in September, suggesting that the labor market in the world's largest economy remains strong enough for the Federal Reserve to raise interest rates this year, though wage growth moderated. | Futures tracking Wall Street's main indexes were subdued on Friday as investors awaited the jobs report to look for signs of a slowing labor market. Currently, money markets attach a 27% chance of a 25-basis-point hike in the benchmark rate in October by the BoC, according to LSEG data. In corporate news, CIBC downgraded its price target for Air CanadaAC.TO to C$30 from C$33 over fuel hike concerns."
2023-10-05,35.20000076293945,35.150001525878906,-1.6997124280137974,,
2023-10-04,35.5,35.439998626708984,-0.14204328402512106,,
2023-10-03,36.13999938964844,35.099998474121094,-0.16901795293243838,,
2023-10-02,36.400001525878906,36.27999877929688,-2.877700423606622,,
2023-09-29,36.5099983215332,36.5,-0.32967786140532745,,
2023-09-28,36.380001068115234,36.29999923706055,-0.027385160210501084,,
2023-09-27,35.709999084472656,36.0,-0.2199060712090084,Air Canada to operate as usual during informational picket by pilots union,"Sept 27 (Reuters) - Air Canada AC.TO said on Wednesday it will operate the airline as usual when its pilots conduct an informational picket at the company's main hub, the Pearson International Airport, on Friday. The pilots, represented by the Air Line Pilots Association (ALPA) union, began bargaining for new labor terms this summer, before the end of their decade-long contract. The move also comes amid wider strike action in North America that has seen workers across industries demand better pay and benefits in a tight labor market and as inflation stays high."
2023-09-26,36.540000915527344,36.09999847412109,0.8121000362989125,"CANADA STOCKS-TSX eyes lower open as commodity prices fall, rate woes remain","Shares of energy and material stocks are expected to take a hit after most metals and oil prices fell tracking a rising dollar and higher-for-longer interest rate expectations. .N In corporate news, Air Canada AC.TO on Monday signed an agreement with U.S. planemaker Boeing BA.N to buy 18 widebody 787 Dreamliner jets. Sept 26 (Reuters) - Futures linked to Canada's main stock index declined on Tuesday as commodity prices slipped over demand concerns from top consumer China and fears that interest rates will not fall any time soon."
2023-09-25,36.59000015258789,36.2599983215332,-1.2041664761406234,Air Canada to buy 18 Boeing 787 jets,"Sept 25 (Reuters) - Air Canada AC.TO said on Monday it had signed an agreement with Boeing BA.N to buy 18 widebody 787 Dreamliner jets, as the carrier looks to capitalize on strong travel demand and deploy fuel-efficient airplanes. The contract for Boeing's 787-10 jets includes an option to purchase 12 more aircraft. ""The 787 is highly fuel efficient and will generate operational savings as well as support our sustainability goals of reducing emissions,"" Air Canada CEO Michael Rousseau said."
2023-09-22,36.5,36.54999923706055,-0.901890761624792,,
2023-09-21,36.70000076293945,36.22999954223633,0.13698421112478598,,
2023-09-20,36.77000045776367,36.880001068115234,-1.280657250497236,Air Canada says unauthorised group briefly had access to internal system,"Adds details on unauthorised access in paragraphs 2-3 Sept 20 (Reuters) - Air Canada AC.TO said on Wednesday an unauthorised group briefly had limited access to an internal Air Canada system that had personal information of some employees and certain records. ""We can confirm that our flight operations systems and customer facing systems were not affected. No customer information was accessed,"" according to the airline."
2023-09-19,37.27000045776367,36.65999984741211,0.2991585775962013,,
2023-09-18,36.54999923706055,36.880001068115234,-1.6367067423110104,FOCUS-China's BYD rides on partnerships to expand EV sales in Southeast Asia,"Thai EV buyers contributed 24% of BYD's overseas sales in the second quarter, making it the Chinese automaker's largest foreign market, according to Counterpoint, whereas fewer than 1% of Tesla's sales are in Southeast Asia. ""With BYD by 1826, we are able to reach out to more customers who want to know more about BYD or (are) new to the BYD brand,"" said Jeffrey Gan, managing director of retail and distribution for Sime Darby Motors in Southeast Asia, Hong Kong and Macau. Along with attractive prices, BYD's early success is based on a pattern of distribution partnerships with large, local conglomerates that have allowed the carmaker to expand reach, test consumer preferences and navigate complex government regulations in the region, officials from three partners and analysts said."
2023-09-15,37.0,36.400001525878906,0.9028778055898727,,
2023-09-14,36.9900016784668,36.79999923706055,-1.6216174976245779,,
2023-09-13,36.93000030517578,36.83000183105469,-0.5136589153410533,,
2023-09-12,37.25,37.02000045776367,-0.2707784275514313,,
2023-09-11,36.970001220703125,37.150001525878906,-0.6174484355337668,,
2023-09-08,36.31999969482422,37.130001068115234,0.48688206446415117,World food price index back at two-year low despite rice surge -FAO,"Adds details, background in paragraph 3 and from paragraph 5 PARIS, Sept 8 (Reuters) - The United Nations food agency's world price index fell in August to a new two-year low, reversing a rebound seen the previous month, as a decline in most food commodities offset increases for rice and sugar. The Food and Agriculture Organization's (FAO) price index, which tracks the most globally traded food commodities, averaged 121.4 points in August against a revised 124.0 for the previous month, the agency said on Friday. FAO's cereal index edged down 0.7% from July as wheat prices fell in the face of northern hemisphere harvests while maize (corn) fell for a seventh straight month to a near three-year low, pressured by a record Brazilian crop and the approaching U.S. harvest, it said."
2023-09-07,36.79999923706055,36.400001525878906,2.230180011280245,,
2023-09-06,36.59999847412109,36.470001220703125,-1.0869503246587322,,
2023-09-05,36.5099983215332,36.4900016784668,-0.355183767315945,Canadian pilots eye higher-paid U.S. cockpits as staffing shortages bite,"By Allison Lampert MONTREAL, Sept 5 (Reuters) - The number of Canadian pilots seeking to fly in the United States tripled in 2022, according to previously unreported U.S. government data, raising fears of deepening shortages in Canada as pilots seek higher wages. Air Canada said it could not comment on ""individual pilot career choices,"" but said it does not ""have difficulty attracting pilots"" to its main carrier. According to Air Canada pilots represented by the Air Line Pilots Association (ALPA), the hourly pay gap between the Canadian carrier and United Airlines UAL.O is expected to grow from 3% in 2013 to 92% in 2024 for one category of experienced pilot."
2023-09-01,36.5,36.66999816894531,-0.05477032042100217,,
2023-08-31,37.400001525878906,36.43999862670898,0.46574840806934936,,
2023-08-30,37.709999084472656,37.220001220703125,-2.5668525668525857,,
2023-08-29,37.27999877929688,37.68999862670898,-1.299384448861711,,
2023-08-28,37.310001373291016,37.09000015258789,1.0997850344345637,,
2023-08-25,37.0099983215332,36.59999847412109,-0.589657498272344,,
2023-08-24,37.09999847412109,36.790000915527344,-1.1078083383040034,,
2023-08-23,37.70000076293945,36.81999969482422,-0.8355729685810637,,
2023-08-22,36.52999877929688,37.54999923706055,-2.33422029259031,,
2023-08-21,35.470001220703125,36.34999847412109,2.7922269144496736,,
2023-08-18,36.29999923706055,35.5,2.4809620048852015,,
2023-08-17,36.41999816894531,36.0,-2.203854693869487,Air Canada caps Yellowknife flight prices as crews battle wildfires,"(Adds context paragraphs 12-13, additional flight from AC, comment from Canadian Northern paragraph 9) By Allison Lampert and Ismail Shakil Aug 17 (Reuters) - Air Canada said it is capping fares and adding flights on Thursday from Yellowknife, a northern Canadian city facing an evacuation order due to wildfires, as social media users complain of soaring prices by multiple carriers. ""We have put in place a cap on our fares for non-stop flights out of Yellowknife,"" said Air Canada, the country's largest carrier, in a statement. Air Canada said it has cancelled flights out of Yellowknife on Saturday to comply with the evacuation order given by the Northwest Territories government."
2023-08-16,36.34999847412109,36.119998931884766,-1.1532075509642323,,
2023-08-15,36.70000076293945,36.11000061035156,-0.6327360437169378,,
2023-08-14,37.25,36.5,-1.6076298101434565,,
2023-08-11,36.88999938964844,36.959999084472656,-2.013422818791946,"CANADA STOCKS-TSX gains on energy, material stock boost | CANADA STOCKS-TSX gains on energy, material stock boost | CANADA STOCKS-Energy stocks lift TSX as US PPI data sparks concerns of sticky inflation | CANADA STOCKS-TSX futures flat on caution ahead of US producer prices data | Air Canada posts quarterly profit versus year-ago loss","The S&P 500 and the Nasdaq Composite fell to post their second straight weekly losses, as hotter-than-expected U.S. producer prices data pushed Treasury yields higher and sank rate-sensitive megacap growth stocks. [.N] In Canada, the energy sector rose 0.9% as oil prices firmed, while materials gained 1%, tracking higher gold prices. Satellite operator Telesat closed up 17.5% after it gave space tech firm MDA a C$2.1 billion contract to build 198 satellites for its low-earth orbit program. | ""It would confirm that inflation is back to reasonable levels,"" said Philip Petursson, chief investment strategist at IG Wealth Management. The energy sector .SPTTEN rose 0.9% as oil prices firmed, while materials .GSPTTMT gained 1%, tracking higher gold prices. Air Canada AC.TOrose over 3%, after the Canada's largest airline reported a better than expected quarterly profit on Friday compared with a year-ago loss. | Meanwhile, Air Canada AC.TO edged 0.1% higher, after the Canada's largest airline reported a better than expected quarterly profit on Friday compared with a year-ago loss. ""It would confirm that inflation is back to reasonable levels,"" said Philip Petursson, chief investment strategist at IG Wealth Management. Energy sector .SPTTEN rose 0.8% as oil prices firmed, while materials gained 0.3% tracking higher gold prices. | O/R Gold prices were flat, but on track for their worst week in seven weeks, hurt by an overall stronger dollar and elevated bond yields, while base metals dropped. GOL/MET/L Among company earnings, Canada's largest airline Air Canada AC.TOreported a quarterly profit compared with a year-ago loss. Satellite operator Telesat TSAT.TO said space technology company MDA MDA.TO would build 198 advanced satellites for the company's Lightspeed low earth orbit (LEO) program for C$2.1 billion ($1.56 billion). | Adds revenue, background Aug 11 (Reuters) - Air Canada AC.TO reported a quarterly profit on Friday compared with a year-ago loss as Canada's largest airline cashed in on strong international travel demand. A rush by North American travelers to make up for lost time during the pandemic has bolstered earnings for legacy carriers, with international destinations enjoying especially high demand. The carrier posted a net profit of C$838 million ($622.77 million), or C$2.34 per share, for the quarter ended June 30, compared with a net loss of C$386 million, or C$1.60 per share, a year earlier."
2023-08-10,36.70000076293945,36.61000061035156,0.18975249656377358,,
2023-08-09,36.5,36.59999847412109,-0.2452320183022311,,
2023-08-08,36.630001068115234,36.650001525878906,0.2739684222495525,,
2023-08-07,36.52000045776367,37.04999923706055,0.054601302703977735,,
2023-08-04,36.720001220703125,36.7599983215332,1.4512562230382016,,
2023-08-03,36.79999923706055,36.900001525878906,0.1089245629096748,,
2023-08-02,37.459999084472656,37.0,0.27174535568372804,,
2023-08-01,36.95000076293945,37.13999938964844,-1.2279740942741453,,
2023-07-31,36.709999084472656,37.04999923706055,0.5142046624787933,,
2023-07-28,37.209999084472656,37.0,0.9261785918477496,,
2023-07-27,36.720001220703125,36.970001220703125,-0.5643619716193078,,
2023-07-26,37.43999862670898,36.84999847412109,0.680827864077105,,
2023-07-25,36.630001068115234,37.18999862670898,-1.5758551662098508,,
2023-07-24,36.5099983215332,36.79999923706055,1.5287948191767746,,
2023-07-21,36.2599983215332,36.22999954223633,0.7943054748274374,"Mexican bottler Arca corks 11% profit growth, sees raw material costs easing","Updates with details fromearnings callin paragraphs 2 and 9, analyst comment in paragraph 5, context in paragraphs 1 and 3 MEXICO CITY, July 21 (Reuters) - Mexican bottler Arca Continental AC.MXon Friday posted a second quarter net profit that was up 11% as the company shifted more volumes across Latin America and benefited from a strategy of price hikes it has used to offset raw material costs. ""A key management agenda is balancing cost relief versus potential price elasticity among U.S. and Mexico consumers,"" analysts at Citi said, pointing also to Mexico's surging peso which boosted Arca's capacity to spend on dollar-denominated raw materials, whose prices rose some 2% over the quarter. Arca, which sells water and soft drinks, makes the bulk of its sales in Mexico and the United States, though it also operates across Peru, Ecuador, and Argentina."
2023-07-20,36.619998931884766,36.58000183105469,-0.08273243432297694,,
2023-07-19,36.540000915527344,36.65999984741211,-0.10922201528316523,,
2023-07-18,36.34999847412109,36.34999847412109,0.3284042935909538,,
2023-07-17,36.59999847412109,36.18000030517578,0.0,,
2023-07-14,36.20000076293945,36.29999923706055,-1.1475360285664362,,
2023-07-13,35.11000061035156,36.0099983215332,0.27623887296563093,,
2023-07-12,35.7400016784668,36.27000045776367,2.5633656950615156,,
2023-07-11,33.720001220703125,35.59000015258789,1.4829288035993493,,
2023-07-10,34.86000061035156,34.75,5.545666857024427,,
2023-07-07,34.790000915527344,34.88999938964844,-0.3155496512495705,,
2023-07-06,34.5099983215332,34.65999984741211,0.28743452569575184,,
2023-07-05,35.060001373291016,34.369998931884766,0.434661063965656,,
2023-07-03,35.61000061035156,35.38999938964844,-1.968061649683503,,
2023-06-30,35.470001220703125,35.400001525878906,-0.617807405033215,,
2023-06-29,35.38999938964844,35.189998626708984,-0.19734900596327393,,
2023-06-28,35.1349983215332,35.08000183105469,-0.5651335586006064,,
2023-06-27,34.540000915527344,35.20000076293945,-0.15652908241299077,,
2023-06-26,35.0099983215332,34.52000045776367,1.9108275330572113,,
2023-06-23,34.59000015258789,35.0099983215332,-1.3995940795808433,Off-duty Air Canada pilot helped land plane after first officer fell ill,"According to Air Canada's website, the carrier generally operates the flight with an Airbus A-220 twin-engine airliner, which can carry around 140 passengers. Adds Air Canada comments in paragraphs 3-4 OTTAWA, June 23 (Reuters) - One of the pilots flying an Air Canada jet airliner became sick during a domestic flight but the plane landed safely after an off-duty pilot stepped in to help, the carrier said on Friday. ""Another off-duty Air Canada pilot traveling on the aircraft substituted for the first officer so that there were two pilots on the flight deck as usual,"" it said in an emailed statement."
2023-06-22,34.88999938964844,34.65999984741211,1.214218465141839,,
2023-06-21,35.380001068115234,35.0099983215332,-0.6592133742042053,,
2023-06-20,35.779998779296875,35.060001373291016,-1.0457963126391225,,
2023-06-16,35.90999984741211,35.68000030517578,-2.0122901916432325,,
2023-06-15,35.52000045776367,35.540000915527344,-0.6404888421432373,,
2023-06-14,35.58000183105469,35.63999938964844,0.05630759432971893,,
2023-06-13,35.459999084472656,35.68000030517578,0.16862719366524415,"Pre-Market Earnings Report for June 14, 2023 : ATEX, ACB | FACTBOX-Pilots seek new contracts with airlines amid booming travel demand","Zacks Investment Research reports that the 2023 Price to Earnings ratio for ATEX is -13.78 vs. an industry ratio of -16.10, implying that they will have a higher earnings growth than their competitors in the same industry. Zacks Investment Research reports that the 2023 Price to Earnings ratio for ACB is -1.65 vs. an industry ratio of 9.90. Aurora Cannabis Inc. (ACB)is reporting for the quarter ending March 31, 2023. | In March, the Air Line Pilots Association (ALPA) said that pilots at Delta had ratified a new contract that includes over $7 billion in cumulative increases in wages and benefits over four years. The Chicago-based carrier reached a new four-year labor agreement with its pilots on July 15, in which they will get a cumulative 34.5%-40.2% pay hike over four years, the Air Line Pilots Association that represents about 14,000 pilots at United, said. Governing body of ALPA unit representing FedEx pilots on June 12 said it has approved a tentative contract agreement that includes a 30% pay increase and a 30% increase to the pilots' legacy pension."
2023-06-12,35.65999984741211,35.2400016784668,0.6204208301840027,,
2023-06-09,36.22999954223633,35.619998931884766,-1.1777851114483173,,
2023-06-08,36.27000045776367,36.22999954223633,-1.6836892576839089,,
2023-06-07,36.68999862670898,36.220001220703125,-0.11028650405980754,,
2023-06-06,36.45000076293945,36.5,-1.2809959760088716,,
2023-06-05,36.709999084472656,36.220001220703125,0.13717211526476458,,
2023-06-02,36.84000015258789,36.7599983215332,-1.3347803758916115,,
2023-06-01,36.8650016784668,36.52000045776367,-0.21716023540534007,Air Canada says technical issue forcing flight delays,"By Allison Lampert MONTREAL, June 1 (Reuters) - Air Canada AC.TOsaid on Thursday a technical issue has affected flights for the second time in two weeks, leading to delays. Canada's largest carrier said a technical issue with its communicator system used to communicate with aircraft and monitor performance was ""resulting in flight delays across our system, but we continue to operate flights at a reduced rate."" ""We’re now working our way back to normal operations,"" Spirit said in an emailed statement."
2023-05-31,39.40999984741211,36.959999084472656,-0.9358502780284519,,
2023-05-30,40.11000061035156,39.61000061035156,-6.216698229955296,,
2023-05-26,39.650001525878906,40.09000015258789,-1.2465719082311864,,
2023-05-25,39.34000015258789,39.75,1.109706455929906,Air Canada ground stop lifted after technical issue | Air Canada technical problem leads to temporary ground stop,"Adds line from FAA advisory in paragraph 4, context and line on British Airways' technical problem MONTREAL, May 25 (Reuters) - Air Canada said on Thursday that a precautionary ground stop on its flights has been lifted after the country's largest carrier faced a technical issue. According to an advisory published on Thursday by the Federal Aviation Administration (FAA), the ground stop lasted for roughly an hour. Airlines globally have been wrestling with technical problems that have lead to delays, with Southwest Airlines Co LUV.N blaming a one-hour stoppage of its flights in April on a vendor-supplied computer network firewall. | MONTREAL, May 25 (Reuters) - Air Canada on Thursday experienced a temporary technical issue with a system used to communicate with aircraft, resulting in a precautionary ground stop that has now been lifted, the carrier said in a statement. The Federal Aviation Administration (FAA), which published an advisory on the outage, was not immediately available for comment. (Reporting By Allison Lampert in Montreal and David Shepardson in Washington) ((Allison.Lampert@thomsonreuters.com; 514-796-4212; Reuters Messaging: allison.lampert.reuters.com@reuters.net)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-05-24,39.41999816894531,39.70000076293945,1.04219584601384,,
2023-05-23,38.90999984741211,39.9900016784668,0.710305953831129,,
2023-05-22,39.68000030517578,39.25,2.775640800025647,U.S. fines LATAM Airlines $1 mln over delayed ticket refunds,"LATAM, which did not immediately comment Monday, agreed to the $1 million fine and told USDOT ""it always acted in good faith, and that it believes a large penalty is inappropriate given the dire circumstances facing LATAM during the pandemic."" USDOT fines for airline consumer violations have often been a fraction of potential penalties. Last year, Air Canada AC.TO agreed to a $4.5 million settlement to resolve a USDOT investigation into claims thousands of air passenger refunds had been delayed."
2023-05-19,38.56999969482422,39.75,-1.083670115596478,,
2023-05-18,37.77000045776367,38.59999847412109,3.059373384786746,WestJet pay debate sets scene for Air Canada's pilots | Canada's WestJet Airlines to cancel flights as pilot strike looms,"By Allison Lampert MONTREAL, May 18 (Reuters) - A faceoff this week between WestJet Airlines and its pilots over pay could set the stage for aviators' demands in future bargaining with Air Canada AC.TO. Air Canada's estimated 4,500 pilots who joined ALPA this week are not currently in negotiations, but could kick off bargaining this summer before the end of a decade-long agreement reached in 2014 with Canada's largest carrier. The airline said it remained at the bargaining table with the pilots but was ready to ""weather labour action for as long as it takes to arrive at a reasonable outcome."" | Adds response from Air Canada in paragraph 5 and 6 May 18 (Reuters) - Onex Corp's ONEX.TO WestJet Group said on Thursday it will cancel flights ahead of a possible pilots' strike, as a pilot union and the airline are yet to come to an agreement over a new contract. ""Our fleet is already fully deployed so we have minimal ability to increase capacity further; however, our staff are aware of the situation and prepared to assist"", Air Canada AC.TO said while responding on the situation. The pilots gave a notice on Monday that could allow for strike action as early as 0300 MT on May 19, raising the possibility of travel disruptions during the upcoming Victoria Day holiday weekend."
2023-05-17,37.04999923706055,37.31999969482422,2.197505973783507,Air Canada nears 787 Dreamliners deal with Boeing - Bloomberg News,"Adds details from the report, background May 17 (Reuters) - Air Canada AC.TO is closing in on the purchase of as many as 20 787 Dreamliners from Boeing Co BA.N to renew and expand its long-haul fleet, Bloomberg News reported on Wednesday citing people familiar with the matter. The Canadian carrier has neared an agreement to order between 15 and 20 of the twin-aisle aircraft, according to the report. Air Canada and Boeing did not immediately respond to Reuters' requests for comment."
2023-05-16,37.02999877929688,36.54999923706055,0.7287461898071904,WestJet union seeks to narrow pay gap between Canada and U.S. pilots as strike looms,"By Allison Lampert May 16 (Reuters) - Higher pay remains an obstacle for Canada's WestJet Airlines and its pilots to secure an agreement and avert a possible work stoppage on Friday, as a smaller rival on Tuesday said it was adding flights in case of a strike or lockout. Pilots at Onex Corp-owned ONEX.TO WestJet gave that could allow for strike action as early as May 19, raising fears of travel disruptions during Canada's Victoria Day holiday weekend. WestJet's larger rival Air Canada AC.TO said its fleet was already fully deployed and had minimal ability to increase capacity further."
2023-05-15,37.025001525878906,36.97999954223633,-1.2962450933287593,,
2023-05-12,36.5,36.650001525878906,-0.12154485290466133,"CANADA STOCKS-TSX recovers as commodity stocks rise, Air Canada shines | CANADA STOCKS-TSX recovers as commodity stocks rise, Air Canada shines | CANADA STOCKS-TSX set to open higher as oil prices climb | Air Canada posts smaller-than-expected loss on solid travel demand","By Johann M Cherian May 12 (Reuters) - Canada's main stock index bounced back on Friday after two straight sessions of losses, helped by gains in commodity-linked stocks, while Air Canada hit a near three-month high on smaller-than-expected quarterly loss. Air Canada AC.TO rose 2.1% after the country's largest airline benefited from resilient travel demand. ""The numbers that Air Canada put out were good, especially in terms of guidance they gave last week,"" said Greg Taylor, chief investment officer at Purpose Investments. | May 12 (Reuters) - Canada's main stock index rose at the open on Friday, helped by gains in commodity-linked stocks, while Air Canada hit a near three-month high on better-than-expected quarterly results. ET (1338 GMT), the Toronto Stock Exchange's S&P/TSX composite index .GSPTSE was up 60.85 points, or 0.3%, at 20,478.46. (Reporting by Johann M Cherian in Bengaluru) ((johann.mcherian@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | May 12 (Reuters) - Canada's main stock index is set to bounce back on Friday, after two straight sessions of losses, tracking a marginal uptick in crude oil prices. Contracts tied to precious and base metals ticked lower, while those linked to crude oil prices were marginally up amid investor concerns about a gloomy demand outlook for raw materials. O/RMET/LGOL/ Among company news, Air Canada AC.TO reported a smaller-than-expected quarterly loss as the country's largest airline benefited from resilient travel demand. | Adds comparison to estimates in paragraphs 7 and 8, CEO comment in paragraph 4 and capacity forecast in paragraph 5 May 12 (Reuters) - Air Canada AC.TO reported a smaller-than-expected quarterly loss on Friday, as Canada's largest airline benefited from resilient travel demand. The Montreal-based airline said it plans to increase its capacity for the current quarter by 22% from a year earlier. North American carriers remain bullish on filling airplane seats due to limited capacity and a shift in consumer spending from goods to services."
2023-05-11,36.68000030517578,36.66999816894531,0.4109630845997431,Associated Capital Group Inc - (AC) Declares $0.10 Dividend | Air Canada pilots pressing for 'historic' gains say full bargaining likely this summer | Air Canada pilots pressing for 'historic' gains say full bargaining likely this summer,"Looking back five years and taking a sample every week, the average dividend yield has been 0.53%, the lowest has been 0.43%, and the highest has been 0.76%. Average portfolio weight of all funds dedicated to AC is 0.13%, an increase of 20.43%. The firm decreased its portfolio allocation in AC by 6.78% over the last quarter. | By Allison Lampert MONTREAL, May 11 (Reuters) - Air Canada AC.TO pilots eyeing ""historic"" workplace gains said on Thursday that full bargaining with the carrier was likely to start this summer, before the end of their decade-long contract, according to a letter to union members. ""Pilots at Air Canada are working at a steep discount compared to our North American competitors,"" the letter from the Air Canada Pilots Association (ACPA) seen by Reuters said. ""Our membership will not accept concessions and expects the next agreement to be historic in terms of gains."" | By Allison Lampert MONTREAL, May 11 (Reuters) - Air Canada AC.TO pilots eyeing ""historic"" workplace gains said on Thursday that full bargaining with the carrier was likely to start this summer, before the end of their decade-long contract, according to a letter to union members. ""Pilots at Air Canada are working at a steep discount compared to our North American competitors,"" the letter from the Air Canada Pilots Association (ACPA) seen by Reuters said. ""Our membership will not accept concessions and expects the next agreement to be historic in terms of gains."""
2023-05-10,36.79999923706055,36.5,-0.027268637260772825,,
2023-05-09,36.7599983215332,36.84999847412109,-0.8152153350003976,,
2023-05-08,36.68999862670898,36.52999877929688,0.24483176468254464,,
2023-05-05,36.84999847412109,36.75,-0.4360857274484091,CANADA STOCKS-TSX notches biggest gain in four months as oil rebounds | Air Canada raises full-year core profit outlook on strong demand | CANADA STOCKS-TSX gains on energy boost; Air Canada jumps on forecast raise,"By Shristi Achar A and Fergal Smith May 5 (Reuters) - Canada's main stock index rallied on Friday as a rebound in oil prices lifted energy shares, while improved outlooks from companies including Air Canada beat back concerns over a fallout from the U.S. regional bank turmoil. The Toronto market's energy sector .SPTTEN gained 3.4% as oil clawed back some of its recent sharp decline, settling 4.1% higher at $71.34 a barrel. Shares of Air CanadaAC.TO surged 11.6% as the airline raised its full-year forecast for core profit. | Updates May 4 story with shares in paragraph 2, background on the industry and jet delays in paragraphs 4 and 7 May 4 (Reuters) - Air Canada AC.TO on Thursday raised its full-year forecast for core profit, citing a stronger-than-anticipated demand environment and lower-than-expected fuel costs. Easing restrictions spurred international travel demand, helping carriers to mitigate cost pressures even as rising inflation is making leisure activities more expensive. Despite a looming recession, major North American carriers remain confident of filling up seats on planes due to a constrained capacity and a shift in consumer expenditure to servic | By Shristi Achar A and Vansh Agarwal May 5 (Reuters) - Canada's main stock index rose on Friday, as higher crude prices lifted energy shares, while robust earnings from companies including Air Canada beat back concerns over a fallout from the U.S. regional bank turmoil. Shares of Air CanadaAC.TO surged 11.2%, to the top of the index, as the airline carrier raised its full-year forecast for core profit. The materials sector .GSPTTMT was a laggard, down 1.5%, tracking a fall in gold prices."
2023-05-04,35.900001525878906,37.4900016784668,-0.2713662910768186,Air Canada raises full-year core profit outlook on strong demand,"The move comes as easing restrictions spurred leisure and international travel demand, helping carriers to mitigate cost pressures even as rising inflation is making leisure activities more expensive. May 4 (Reuters) - Air Canada AC.TO on Thursday raised its full-year forecast for core profit, citing a stronger-than-anticipated demand environment and lower-than-expected fuel costs. The carrier said it expects its 2023 capacity to increase by about 23% from a year earlier to hit 90% of pre-pandemic levels, but down from 24% forecast earlier."
2023-05-03,37.38999938964844,36.380001068115234,4.428969596120273,,
2023-05-02,36.95000076293945,37.18999862670898,-2.701252575609362,,
2023-05-01,37.54999923706055,37.36000061035156,0.649520592189649,American Airlines pilots authorize a strike mandate,"By Allison Lampert May 1 (Reuters) - North American pilots took fresh steps on Monday to make workforce gains, with American Airlines Group Inc AAL.O pilots backing a strike mandate and Air Canada AC.TO pilots supporting a merger with a larger union. American Airlines pilots approved the mandate ahead of the busy summer travel season to further pressure the Texas-based carrier for a contract, although the chances of them actually walking off the job remain slim. ""We remain confident that an agreement for our pilots is within reach and can be finalized quickly."
2023-04-28,37.34999847412109,37.33000183105469,-0.5059883637000513,,
2023-04-27,37.5099983215332,37.79999923706055,-0.053538537840247404,Mexican bottler Arca Continental sees earnings jump on drinks boost,"MEXICO CITY, April 27 (Reuters) - Mexican bottler Arca Continental AC.MX reported a 20.6% jump in first-quarter net profit year-over-year, the company said in a statement Thursday, as the company moved more drinks in almost all regions. Earnings before interest, tax, depreciation and amortization (EBITDA), or core earnings, rose 12% to reach 9.55 billion pesos. Arca, which sells water and soft drinks in the United States and parts of Latin America, posted a net quarterly profit of 3.73 billion pesos ($207.05 million)."
2023-04-26,38.15299987792969,37.5,0.7731296414397977,,
2023-04-25,36.56999969482422,37.150001525878906,-1.7115295783266242,,
2023-04-24,37.220001220703125,37.150001525878906,1.586004473324553,,
2023-04-21,37.290000915527344,37.29999923706055,-0.18807010351542483,,
2023-04-20,36.77000045776367,37.220001220703125,0.02681233920013094,,
2023-04-19,37.06999969482422,37.060001373291016,1.2238258290378654,,
2023-04-18,37.59999847412109,36.84999847412109,-0.026971463759140817,,
2023-04-17,37.04999923706055,37.34999847412109,-1.9946809320117438,,
2023-04-14,35.7599983215332,36.91999816894531,0.8097145566482364,,
2023-04-13,33.529998779296875,36.0,3.2438476002768857,,
2023-04-12,34.07899856567383,34.11000061035156,7.3665413379860585,,
2023-04-11,32.040000915527344,33.939998626708984,0.09097111412470106,"Air Canada CFO Kazzaz to retire, ex-Bombardier exec Di Bert to take over","April 11 (Reuters) - Air Canada AC.TO said on Tuesday that Chief Financial Officer Amos Kazzaz would retire at the end of June and be replaced by former Bombardier Inc BBDb.TO executive John Di Bert. The change comes at a time when Air Canada, like other North American carriers, faces cost pressures due to a labor shortage amid a rebound in travel. Di Bert, who has served as CFO for both Bombardier and Pratt & Whitney Canada, will assume the role at Air Canada on July 1."
2023-04-10,36.18999862670898,31.6299991607666,5.930080077684569,,
2023-04-06,36.29999923706055,36.36000061035156,-12.60016479408485,,
2023-04-05,36.45000076293945,36.150001525878906,0.16529304284325472,,
2023-04-04,37.34000015258789,36.34999847412109,-0.8230431571501396,,
2023-04-03,36.91999816894531,37.27999877929688,-2.6513167499229127,,
2023-03-31,37.08000183105469,36.95000076293945,0.9750829583040947,,
2023-03-30,35.5099983215332,36.7599983215332,-0.3505961750151744,,
2023-03-29,36.93000030517578,37.220001220703125,3.5201353395784367,,
2023-03-28,36.880001068115234,36.52999877929688,0.7852719012479938,,
2023-03-27,37.380001068115234,37.0099983215332,-0.9490300398091589,,
2023-03-24,37.959999084472656,36.84999847412109,-0.9898414553488065,,
2023-03-23,37.290000915527344,37.43999862670898,-2.9241323422623835,,
2023-03-22,37.27999877929688,37.220001220703125,0.4022464668784047,,
2023-03-21,36.35499954223633,37.04999923706055,-0.1609376624418674,,
2023-03-20,36.900001525878906,37.11000061035156,1.9117032143454864,,
2023-03-17,37.220001220703125,36.880001068115234,0.5691031864195956,,
2023-03-16,36.65999984741211,37.09999847412109,-0.9134877523829046,,
2023-03-15,36.77000045776367,36.560001373291016,1.2002144804701562,,
2023-03-14,36.5,37.09999847412109,-0.5711152620568346,Air Canada pilots union and larger union back merger ahead of vote,"March 14 (Reuters) - The major pilots union in North America and the union representing Air Canada AC.TO pilots said on Tuesday they had agreed in principle to a merger, which will now be voted on by pilots, an executive board and council. ""This milestone brings both associations one step closer to achieving the pilots’ joint goal of advancing the piloting profession and aviation safety in Canada and the United States,"" the Air Canada Pilots Association and the Air Line Pilots Association said in a joint statement. (Reporting by Costas Pitas in Los Angeles and Eric Beech in Washington) ((Costas.Pitas@thomsonreuters.com; Reuters Messaging: costas.pitas.thomsonreuters@reuters.net and @Cpitas on Twitter)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-03-13,35.529998779296875,35.79999923706055,1.6438314359481825,,
2023-03-10,36.45000076293945,35.79999923706055,0.7599225078527151,,
2023-03-09,36.51499938964844,36.0099983215332,-1.783268895126596,American Airlines pilots union sets April strike authorization vote,The vote announced by the union on Thursday will conclude on April 30 and follows Delta Air Lines DAL.N pilots ratifying a new contract earlier this month that includes $7 billion in cumulative increases in pay and benefits over four years. Earlier this week American's chief executive said the carrier is prepared to match the pay rates and profit-sharing formula that rival Delta provided in its new contract. The deal is widely seen to be a benchmark for contract negotiations at rival U.S. carriers and has also rallied pilots seeking higher pay at Air Canada.
2023-03-08,36.34999847412109,36.310001373291016,-1.3829962386864947,,
2023-03-07,36.650001525878906,36.36000061035156,-0.11003329438527057,,
2023-03-06,35.720001220703125,36.22999954223633,-0.7912712236111952,"U.S. FAA, NTSB probe new airline runway incident","In the Feb. 16 incident, an air traffic controller cleared an Air Canada AC.TO Rouge Airbus AIR.PA A321 for takeoff at Florida's Sarasota/Bradenton International Airport after clearing an American Airlines AAL.O Boeing BA.N 737 to land on the same runway. The National Transportation Safety Board (NTSB) and Federal Aviation Administration (FAA) are investigating a string of recent runway incursions that have attracted national attention. Acting FAA Administrator Billy Nolen, in a ""call to action” memo last month, said the safety review team will ""examine the U.S. aerospace system's structure, culture, processes, systems, and integration of safety efforts."""
2023-03-03,36.650001525878906,37.02000045776367,1.427766808802937,Air Canada pilots decry 'embarrassing' pay gap with U.S. after Delta deal | Air Canada pilots decry 'embarrassing' pay gap with U.S. after Delta deal,"By Allison Lampert MONTREAL, March 3 (Reuters) - Air Canada AC.TO pilots are pressing for higher pay in the run-up to fresh contract talks, following recent gains secured by pilots at U.S. carrier Delta Air Lines DAL.N, union representatives told Reuters. Delta's latest hourly pay rates are up to 45% higher than current Air Canada hourly pay rates, the Air Canada Pilots Association (ACPA) said by email. ACPA is in talks to possibly join the Air Line Pilots Association (ALPA), the world's largest pilots' union, representing more than 60,000 pilots. | By Allison Lampert MONTREAL, March 3 (Reuters) - Air Canada AC.TO pilots are pressing for higher pay in the run-up to fresh contract talks, following recent gains secured by pilots at U.S. carrier Delta Air Lines DAL.N, union representatives told Reuters. Delta's latest hourly pay rates are up to 45% higher than current Air Canada hourly pay rates, the Air Canada Pilots Association (ACPA) said in an email. ACPA is in talks to possibly join the Air Line Pilots Association (ALPA), the world's largest pilots' union, representing more than 60,000 pilots in the United States and Canada."
2023-03-02,36.29499816894531,36.34000015258789,1.0095468389639928,,
2023-03-01,36.290000915527344,35.52000045776367,0.12398949142552285,,
2023-02-28,37.15999984741211,36.02000045776367,-2.1217978460678766,,
2023-02-27,37.1349983215332,36.959999084472656,-3.067813224783501,,
2023-02-24,36.5099983215332,36.15999984741211,-0.47125150119926446,"Airports, airlines rein in summer plans to avoid repeat of last year's chaos","Amsterdam's Schiphol Airport, a key hub for Air France-KLM SA AIRF.PA, said on Feb. 21 it would limit passenger numbers to 66,000 departing passengers per day during the May vacation season – a big increase from levels imposed last year amid chaos and long lines, but still 8% below 2019 levels. While smoother holiday travel is expected for Europe and North America, airlines and airports which learned tough lessons on holiday travel in 2022, are taking a more prudent approach as global traffic rebounds roughly to pre-pandemic levels. The Greater Toronto Airports Authority (GTAA) also said in an emailed statement it will cap the number of passengers that can arrive internationally, or depart to the United States through each terminal in a given hour."
2023-02-23,36.150001525878906,36.150001525878906,-0.958637332817045,,
2023-02-22,36.0,36.0,0.0,,
2023-02-21,37.0099983215332,35.540000915527344,0.0,United Airlines launches $100 mln sustainable fuel investment fund,"The Chicago-based carrier along with inaugural partners such as Air Canada AC.TO, Boeing BA.N, General Electric GE.N JPMorgan Chase JPM.N and Honeywell HON.O have invested in the United Airlines Ventures Sustainable Flight Fund, it said. United said the fund was open to investment by companies across industries and would prioritize investment in new technology and ""proven"" producers. The industry, which contributes about 2% of global carbon dioxide emissions, faces formidable challenges in reaching that goal as technologies such as electric and hydrogen-powered aircraft are still unproven."
2023-02-17,36.95000076293945,36.84999847412109,-3.971892657856684,CANADA STOCKS-TSX drops as commodity-linked stocks fall; Air Canada drags | CANADA STOCKS-TSX futures fall as commodity prices slide; inflation data awaited | Air Canada adjusted loss narrows on strong travel demand,"By Shristi Achar A Feb 17 (Reuters) - Canada's main resource-heavy stock index fell on Friday as commodity-linked stocks fell, while hotter-than-expected domestic producer prices data fed into investor angst about interest rate hikes. GOL/ In earnings, Air Canada AC.TO slumped 8.8%, among top losers on TSX, after the country's largest carrier reported a larger-than-expected quarterly loss per share. (Reporting by Shristi Achar A in Bengaluru; Editing by Alden Bentley and Shailesh Kuber) ((Shristi.AcharA@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | The Toronto Stock Exchange's S&P/TSX composite index .GSPTSE ended 0.6% lower on Thursday, tracking declines on Wall Street as strong U.S. economic data fueled worries that the Federal Reserve would keep hiking interest rates for longer than previously expected. ET Gold futures GCc2: $1,826; -0.94% GOL/ US crude CLc1: $76.08; -3.07% O/R Brent crude LCOc1: $82.72; -2.84% O/R (Reporting by Shristi Achar A in Bengaluru; Editing by Devika Syamnath) ((Shristi.AcharA@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Meanwhile, Bank of Canada's governor Tiff Macklem said on Thursday that the economy remains overheated and the jobs market is too tight, as he kept the door open to future interest rate raises. | Adds details, CEO quote Feb 17 (Reuters) - Air Canada AC.TO on Friday reported a narrower quarterly loss as it flew more people, helped by strong holiday travel demand. With travel demand holding strong, the carrier said it expected its 2023 capacity to increase by about 24% from a year earlier. Air Canada's fourth-quarter adjusted net loss came in at C$217 million, or 61 Canadian cents per share, compared with an adjusted loss of C$577 million, or C$1.61 per share, a year earlier."
2023-02-16,37.25,36.72999954223633,-0.2706421833654411,,
2023-02-15,37.0,37.400001525878906,-1.3959743832581795,,
2023-02-14,37.0,36.900001525878906,1.081085205078125,,
2023-02-13,36.45000076293945,36.810001373291016,-0.2702661462732263,,
2023-02-10,36.86000061035156,36.2599983215332,0.9876559748047886,,
2023-02-09,36.630001068115234,37.119998931884766,-1.6277869747236466,Mexican bottler Arca reports 24% rise in Q4 net profit,"Adds details from the results MEXICO CITY, Feb 9 (Reuters) - Mexican bottler Arca Continental AC.MX reported a 24.2% increase in its fourth-quarter net profit year-over-year, the company said in a statement on Thursday, pointing to price increases and cost hedging that offset higher raw material costs. Earnings before interest, tax, depreciation and amortization (EBITDA), or core earnings, rose 9.4% to reach 9.98 billion pesos. Arca, which sells water and soft drinks in the United States and parts of Latin America, posted a net quarterly profit of 3.96 billion Mexican pesos ($202.78 million)."
2023-02-08,37.0,36.18999862670898,1.3376954667796948,,
2023-02-07,36.5,37.0,-2.189192900786548,,
2023-02-06,36.5,37.08000183105469,1.36986301369863,,
2023-02-03,36.86000061035156,37.060001373291016,1.5890461124785957,Air Canada pilots union considers merger with larger union,"By Allison Lampert and Aishwarya Nair MONTREAL, Feb 3 (Reuters) - The major pilots union in North America and the union representing Air Canada AC.TO pilots have had initial talks about a merger at a time when airlines are under pressure to staff up to meet rebounding travel demand, representatives of the unions told Reuters. The Air Canada Pilots Association (ACPA) represents about 4,500 pilots who fly passengers and cargo for the airline. A merger of the unions could give the ACPA access to additional bargaining resources as members press to make gains in future bargaining after a pandemic-induced slump in travel."
2023-02-02,39.79100036621094,38.61000061035156,0.5425956582412155,,
2023-02-01,37.880001068115234,38.68000030517578,-2.9680072000960216,,
2023-01-31,36.25,38.04999923706055,2.1119303445160957,,
2023-01-30,36.650001525878906,36.0099983215332,4.96551513671875,Horizon Kinetics Asset Management Updates Holdings in Associated Capital Group (AC),"Fintel reports that Horizon Kinetics Asset Management has filed a 13G/A form with the SEC disclosing ownership of 1.24MM shares of Associated Capital Group Inc (AC). Average portfolio weight of all funds dedicated to US:AC is 0.1234%, a decrease of 0.3916%. The firm increased its portfolio allocation in AC by 3.15% over the last quarter."
2023-01-27,37.02999877929688,37.84000015258789,-1.746256965074861,,
2023-01-26,36.36299896240234,36.93999862670898,2.1874193896648806,,
2023-01-25,36.560001373291016,37.02999877929688,1.586776890715839,U.S. Southwest flight cancellation probe looks at scheduling practices,"The airline defended its scheduling saying its ""holiday flight schedule was thoughtfully designed and offered to our customers with the backing of a solid plan to operate it, and with ample staffing."" The airline added ""while working to recover, our systems and processes became stressed by multiple days of flight cancellations across 50 airports in the wake of an unprecedented storm."" USDOT fines for airline consumer violations are often a fraction of potential penalties."
2023-01-24,37.52999877929688,37.7400016784668,1.2855508434122327,,
2023-01-23,38.04999923706055,38.0099983215332,0.5595601012536168,,
2023-01-20,37.75,38.040000915527344,-0.10512724396688823,,
2023-01-19,36.86000061035156,37.36000061035156,0.768214345767798,,
2023-01-18,37.959999084472656,36.709999084472656,1.3564839710273437,,
2023-01-17,37.36000061035156,37.0,-3.2929400161953803,,
2023-01-13,40.5,38.709999084472656,-0.9635990483678284,,
2023-01-12,40.61000061035156,39.970001220703125,-4.419755346981096,,
2023-01-11,40.0890007019043,40.34000015258789,-1.5759649840667584,,
2023-01-10,39.75,40.31999969482422,0.6261055309160422,EMERGING MARKETS-Asian stocks tumble amid hawkish Fed jitters; currencies mixed | EMERGING MARKETS-Asian stocks tumble amid hawkish Fed jitters; currencies mixed,"** The Philippines recorded a trade deficit of $3.7 billion for November, despite a decline in the value of imports and a rise in exports ** Top losers on the Jakarta stock index .JKSE include property developer Pudjiadi Prestige Tbk PT PUDP.JK and telecoms services provider Visi Telekomunikasi Infrastruktur Tbk PT GOLD.JK ** In the Philippines, top index losers are Bank of the Philippine Islands BPI.PS and conglomerate Ayala Corp AC.PS Asia stock indexes and currencies at 0434 GMT By Himanshi Akhand Jan 10 (Reuters) - Most Asian stocks retreated on Tuesday, while currencies in the region were mixed as hawkish comments from two U.S. Federal Reserve officials overnight made investors cautious ahead of key inflation data later in the week. ""Asian markets are likely to temper their initial start of the year optimism today amid renewed concerns about a hawkish Fed notwithstanding that China's re-opening remains a silver lining,"" they wrote in a note. | ** The Philippines recorded a trade deficit of $3.7 billion for November, despite a decline in the value of imports and a rise in exports ** Top losers on the Jakarta stock index .JKSE include property developer Pudjiadi Prestige Tbk PT PUDP.JK and telecoms services provider Visi Telekomunikasi Infrastruktur Tbk PT GOLD.JK ** In the Philippines, top index losers are Bank of the Philippine Islands BPI.PS and conglomerate Ayala Corp AC.PS Asia stock indexes and currencies at 0434 GMT By Himanshi Akhand Jan 10 (Reuters) - Most Asian stocks retreated on Tuesday, while currencies in the region were mixed as hawkish comments from two U.S. Federal Reserve officials overnight made investors cautious ahead of key inflation data later in the week. ""Asian markets are likely to temper their initial start of the year optimism today amid renewed concerns about a hawkish Fed notwithstanding that China's re-opening remains a silver lining,"" they wrote in a note."
2023-01-09,39.79999923706055,39.4900016784668,1.4339614964131289,,
2023-01-06,39.709999084472656,40.18999862670898,-0.7788883531060214,,
2023-01-05,40.380001068115234,39.18000030517578,1.2087624107350072,,
2023-01-04,40.95000076293945,39.810001373291016,-2.9717700128715325,,
2023-01-03,41.08399963378906,41.4900016784668,-2.783881241536286,,
2022-12-30,41.0,41.9900016784668,0.9882242437365389,,
2022-12-29,41.04999923706055,41.97999954223633,2.4146382401629194,,
2022-12-28,41.040000915527344,41.040000915527344,2.2655306271873528,,
2022-12-27,41.130001068115234,40.52000045776367,0.0,,
2022-12-23,42.95000076293945,40.68999862670898,-1.4831038038179063,"Winter storm causes havoc across Canada, disrupts holiday travel | Winter storm causes havoc across Canada, disrupts holiday travel","By Ismail Shakil and Rod Nickel OTTAWA/WINNIPEG, Dec 23 (Reuters) - Strong winds, freezing rain and heavy snowfall closed schools, cut power to homes and cancelled flights across Canada on Friday as a powerful winter storm swept across the country, prompting authorities to warn people to stay indoors ahead of worsening conditions. The storm was expected to affect about two-thirds of all Canadians as it moves across Canada's two most populous provinces, Ontario and Quebec, toward Atlantic Canada, said Environment Canada meteorologist Steve Flisfeder in Toronto. Canada's second-largest carrier WestJet Airlines proactively cancelled all flights at airports in Toronto, Ottawa and the province of Quebec, citing bad weather. | OTTAWA, Dec 23 (Reuters) - Strong winds, freezing rain and heavy snowfall closed schools, cut power to homes and cancelled flights across Canada on Friday as a powerful winter storm swept across the country, prompting authorities to warn people to stay indoors ahead of worsening conditions. The storm was expected to affect about two-thirds of all Canadians as it moves across Canada's two most populous provinces, Ontario and Quebec, toward Atlantic Canada, said Environment Canada meteorologist Steve Flisfeder. Canada's second-largest carrier WestJet Airlines proactively cancelled all its flights at airports in Toronto, Ottawa and the province of Quebec, citing bad weather."
2022-12-22,41.52000045776367,41.22999954223633,-5.261937359918695,,
2022-12-21,41.70000076293945,41.310001373291016,-0.6984607715078133,,
2022-12-20,39.41999816894531,40.90999984741211,-0.9352503177770836,,
2022-12-19,39.369998931884766,39.470001220703125,3.7798116379432143,,
2022-12-16,40.59000015258789,40.61000061035156,0.25400632850251376,,
2022-12-15,40.775001525878906,41.34999847412109,0.04927434759419854,,
2022-12-14,40.01900100708008,41.45000076293945,1.4101702678717098,,
2022-12-13,40.68000030517578,42.4900016784668,3.5758007942432286,,
2022-12-12,41.66999816894531,40.900001525878906,4.449364207749837,,
2022-12-09,42.88199996948242,41.77000045776367,-1.8478441970277033,,
2022-12-08,41.880001068115234,41.880001068115234,-2.593161495522877,,
2022-12-07,42.43000030517578,41.880001068115234,0.0,,
2022-12-06,41.91999816894531,42.68000030517578,-1.296250843989402,,
2022-12-05,41.650001525878906,42.06999969482422,1.8129822743968647,,
2022-12-02,40.40999984741211,41.63999938964844,1.0083989281113228,,
2022-12-01,38.130001068115234,40.29999923706055,3.0437999180420645,,
2022-11-30,39.45000076293945,40.45000076293945,5.691051949012115,,
2022-11-29,40.97999954223633,38.59999847412109,2.5348541968582947,,
2022-11-28,41.18999862670898,40.369998931884766,-5.807713749880052,,
2022-11-25,40.59999847412109,40.59999847412109,-1.990773785295774,,
2022-11-23,40.59999847412109,40.59999847412109,0.0,,
2022-11-22,41.0,40.95000076293945,0.0,,
2022-11-21,40.81999969482422,40.77000045776367,-0.12194935868426067,,
2022-11-18,40.45000076293945,40.709999084472656,-0.12248710787444357,,
2022-11-17,38.61000061035156,40.16999816894531,0.6427646888239746,,
2022-11-16,41.209999084472656,39.2599983215332,4.040397653284433,,
2022-11-15,40.34999847412109,41.150001525878906,-4.731863155207363,,
2022-11-14,40.04999923706055,40.060001373291016,1.9826594349710083,,
2022-11-11,41.060001373291016,41.18999862670898,0.024974123398267642,,
2022-11-10,40.369998931884766,40.77999877929688,0.3166031394790043,,
2022-11-09,40.38999938964844,39.61000061035156,1.0156052966558122,,
2022-11-08,40.25,40.470001220703125,-1.9311680888432523,,
2022-11-07,41.630001068115234,40.2599983215332,0.5465868837344721,,
2022-11-04,40.54999923706055,41.290000915527344,-3.2909025016368014,,
2022-11-03,41.375,41.380001068115234,1.8249116951658892,,
2022-11-02,41.619998931884766,41.45000076293945,0.012087173692409366,,
2022-11-01,40.40999984741211,41.0099983215332,-0.4084530833927489,,
2022-10-31,39.93000030517578,40.29999923706055,1.4847772244164414,,
2022-10-28,40.810001373291016,41.70000076293945,0.9266189057273957,CANADA STOCKS-TSX slips as weaker commodities weigh | Air Canada revenue more than doubles on strong travel demand | CANADA STOCKS-TSX climbs to 6-week high as investors cheer corporate earnings,"By Shashwat Chauhan Oct 28 (Reuters) - Canada's main stock index slipped on Friday, dragged down by lower precious metal and crude prices, but was on course for it second consecutive week of gains on optimism over a slowing pace of interest rate hikes and upbeat earnings. O/R The materials group .GSPTTMT, which includes precious and base metals miners and fertilizer companies, lost almost 2%, tracking weakness in prices of precious metals including gold and silver. GOL/ However, earnings continued to be a bright spot, with Imperial Oil IMO.TO surging 7.2% after it reported a jump in third-quarter profit on the back of higher energy prices. | Adds context, details Oct 28 (Reuters) - Air Canada AC.TO said on Friday its quarterly revenue more than doubled as it flew more people helped by strong summer travel demand, but the carrier faces operational headaches and high jet fuel prices. Canada, which dropped all COVID restrictions for travelers at the beginning of this month, has seen a strong rebound in travel as most countries have dropped such restrictions for travelers. (Reporting by Kannaki Deka in Bengaluru and Allison Lampert in Montreal; Editing by Shailesh Kuber) ((Kannaki.Deka@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | By Fergal Smith TORONTO, Oct 28 (Reuters) - Canada's main stock index rose on Friday to its highest closing level in nearly six weeks as investors welcomed upbeat company earnings, including results from Imperial Oil IMO.TOand Air Canada AC.TO. Imperial Oil Ltdshares surged 9.1% after the company reported a jump in third-quarter profit on the back of higher energy prices. Wall Street also moved higher as encouraging economic data and a rosier earnings outlook boosted investor risk appetite ahead of an interest rate decision next week by the Federal Reserve."
2022-10-27,41.334999084472656,40.880001068115234,2.180836460914497,,
2022-10-26,41.040000915527344,40.68999862670898,-1.1007572914845913,"Mexican bottler Arca sees 25% jump in Q3 profit boosted by water, cola sales","Updates with additional information MEXICO CITY, Oct 26 (Reuters) - Mexican bottler Arca Continental's AC.MXthird-quarter net profit climbed 25.1% versus a year earlier to 4.23 billion pesos ($210 million), the company said in a release Wednesday, helped by stronger cola and water sales. Even as sales grew across its markets in Mexico, the United States and South America, Arca said it had faced supply disruptions and higher costs, driven up by higher prices for aluminum and PET, a plastic used in containers. The bottler had announced in September that it reached a long-term collaboration agreement with Coca-Cola KO.Nto boost customer services and promote new growth initiatives in Latin America."
2022-10-25,41.09000015258789,41.18000030517578,-0.8528320687389271,,
2022-10-24,41.0,40.77999877929688,0.21903176503693034,,
2022-10-21,41.22999954223633,41.0,-0.5365883431783364,,
2022-10-20,40.70000076293945,40.84999847412109,-0.5578451243995645,,
2022-10-19,39.119998931884766,40.5,0.3685447380094848,,
2022-10-18,40.709999084472656,40.650001525878906,3.5276101886354194,,
2022-10-17,39.369998931884766,40.27999877929688,-0.14737794139777782,,
2022-10-14,39.790000915527344,39.59000015258789,2.3114042979440637,,
2022-10-13,38.68999862670898,39.5099983215332,-0.5026407598332233,,
2022-10-12,39.93000030517578,39.43000030517578,2.119409986895562,,
2022-10-11,40.0,39.70000076293945,-1.2521913252657535,,
2022-10-10,41.0,39.400001525878906,-0.7499980926513672,,
2022-10-07,39.959999084472656,39.75,-3.902435302734375,,
2022-10-06,39.52000045776367,40.0,-0.5255232464563695,,
2022-10-05,38.38999938964844,38.720001220703125,1.2145737264080234,,
2022-10-04,38.18999862670898,38.720001220703125,0.8596036371484546,,
2022-10-03,37.2400016784668,38.11000061035156,1.3878046950844332,,
2022-09-30,37.0,36.7599983215332,2.336194663460027,,
2022-09-29,36.2400016784668,36.34999847412109,-0.6486531850453969,,
2022-09-28,36.54999923706055,36.5,0.3035231527587043,,
2022-09-27,35.63999938964844,36.0,-0.13679682107858765,"EMERGING MARKETS-Asian FX in cautious mood, Philippine shares drop 4%","USD/ However, the dollar has gained about 20% so far this year on the back of higher interest rates and its unrelenting rally has weighed heavily on the region's emerging currencies, with most of them nursing heavy losses this year. ** Indonesia's benchmark 10-year yields rise by 6.3 points to 7.406% ** Thai c.bank monitoring baht weakness, no big worry yet - finmin ** Ayala Corp AC.PS and SM Investments SM.PS are among top losers on Philippine's benchmark index .PSI The following table shows rates for Asian currencies against the dollar at 0414 GMT. The U.S. dollar index =USD, which measures the greenback against a basket of six majors, eased 0.2% to 113.67, pulling back from a 20-year high of 114.58 struck on Monday."
2022-09-26,35.70000076293945,35.439998626708984,1.0101027399459606,Sunwing union opposes Canadian carrier's plans to hire foreign pilots,"Sunwing will apply with the government to bring in 65 pilots this winter as temporary foreign workers due partly to a ""staffing issue"" in the summer, according to a Unifor union local memo to pilots citing a meeting last week with airline management. The memo described a job ad from Czech carrier SmartWings that said ""foreign pilots will indeed work (in Canada) under our contract but be paid more than 75% of our pilots."" ""It's a punch in the face,"" Barret Armann, president of the union local that represents Sunwing pilots, said of the plan to hire non-Canadian pilots, adding that Labor Minister Seamus O'Regan ""needs to step in and stop this."""
2022-09-23,36.5,35.900001525878906,-0.7282972848011244,,
2022-09-22,36.72100067138672,36.25,-1.643831435948202,Bleaker economy could sour airline industry's bet on cargo planes,"By Jamie Freed SINGAPORE, Sept 22 (Reuters) - The airline industry's record-breaking scramble to convert older passenger jets to freighters during the travel-starved years of the coronavirus pandemic threatens to bring a glut of cargo space as a dimming global economic picture hits demand. Analysts say aircraft lessors, who helped drive a tripling in annual conversions since 2019, now face not only fallout from falling rates for cargo and freighter leases, but could get stuck with excess freighters or be forced to cancel conversions. AirAsia CAPI.KL, Air Canada AC.TO, Qantas Airways QAN.AX and Vietnam Airlines HVN.HM are among the carriers adding freighters to their fleets in their bids to diversify sources of revenue."
2022-09-21,37.20000076293945,37.56999969482422,-1.2826466130421277,,
2022-09-20,37.900001525878906,38.130001068115234,0.994620764237665,,
2022-09-19,37.97999954223633,38.5,0.6068589260590918,,
2022-09-16,39.209999084472656,38.70000076293945,1.3691428752793853,,
2022-09-15,38.959999084472656,39.58000183105469,-1.3006843495060545,Star Alliance wants half its airline members to use biometrics by 2025 | Air Canada to buy 30 electric planes from Heart Aerospace,"By Allison Lampert MONTREAL Sept 15 (Reuters) - Star Alliance, the world's largest airline alliance, wants roughly half its 26 members to use biometrics technology by 2025, as passenger demand grows for contactless travel and less airport congestion after COVID-19. By increasing the number of airport touchpoints where passengers can use biometrics technology, such as facial comparison which allows someone to use their face as a boarding pass, Star Alliance hopes to reduce processing time through airport security, baggage drop, departure gates and lounges. It comes as global experts in Montreal are discussing the wider use of biometrics to securely replace conventional travel documents at a United Nations aviation symposium that wraps on Thursday. | MONTREAL, Sept 15 (Reuters) - Air Canada AC.TO on Thursday said it would purchase 30 electric-hybrid regional aircraft from Heart Aerospace, as more airlines turn to new technologies to lower emissions and fuel costs. Sweden-based Heart's battery-powered aircraft under development will have capacity for up to 30 passengers and generate zero emissions when they enter service, which is expected in 2028, Canada's largest carrier said in a release. Air Canada's agreement, which also includes a $5 million equity stake in Heart Aerospace, follows a 2021 deal by U.S. carrier United Airlines UAL.O to acquire 100 19-seat planes from the startup."
2022-09-14,39.43999862670898,39.33000183105469,1.5913828571652373,,
2022-09-13,39.93999862670898,39.630001068115234,-0.27889655041671163,,
2022-09-12,40.310001373291016,40.310001373291016,-0.7761581603721913,,
2022-09-09,39.65999984741211,40.18000030517578,0.0,,
2022-09-08,40.08000183105469,40.220001220703125,1.3111458894713106,"New Canadian air rules risk higher costs, fares -airline group","MONTREAL, Sept 8 (Reuters) - Canadian airlines face potentially higher costs as new rules that take effect on Thursday broaden passenger refund requirements to cases of cancelled or long-delayed flights outside of carriers' control, an industry group said. Carriers across North America have cut thousands of flights to reduce disruptions this summer. A group representing the country's largest carriers, including Air Canada AC.TO and Onex Corp ONEX.TO-backed WestJet Airlines, said the new rules might eventually impact fares, although it had no current cost estimates."
2022-09-07,39.15999984741211,40.720001220703125,0.349299858414586,"Air Canada expects flight, baggage delays to subside this year","Sept 7 (Reuters) - Air Canada AC.TO said on Wednesday it was expecting flight and baggage delays to subside through the rest of this year and next as staffing levels improve. The carrier also expects to see an uptick in business travel after the Labor Day holiday, Chief Financial Officer Amos Kazzaz said at an investor conference organized by brokerage Cowen. (Reporting by Abhijith Ganapavaram in Bengaluru; Editing by Anil D'Silva) ((Abhijith.G@thomsonreuters.com; +91-9019785574;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-09-06,39.93000030517578,40.18999862670898,3.9836603150398338,,
2022-09-02,40.29999923706055,39.97999954223633,0.6511352856150484,,
2022-09-01,38.15999984741211,40.310001373291016,-0.7940439227848465,,
2022-08-31,38.54999923706055,39.59000015258789,5.634175928920274,,
2022-08-30,39.54999923706055,39.54999923706055,2.6977974996365894,,
2022-08-29,40.31999969482422,40.560001373291016,0.0,,
2022-08-26,40.36000061035156,40.34999847412109,0.5952422626074705,,
2022-08-25,40.209999084472656,40.310001373291016,-0.024782299502519086,,
2022-08-24,41.400001525878906,41.380001068115234,0.2487000524627614,,
2022-08-23,41.20000076293945,41.31999969482422,-0.04831028267274266,,
2022-08-22,40.130001068115234,40.38999938964844,0.29125953801609633,,
2022-08-19,41.209999084472656,40.18999862670898,0.6478901435658854,,
2022-08-18,41.880001068115234,41.84000015258789,-2.475128562058136,"CANADA STOCKS-Toronto stocks climb, boosted by oil and material sectors","By Sruthi Shankar and Johann M Cherian Aug 18 (Reuters) - Canada's main stock index rose on Thursday, as a rebound in commodity prices aided oil and materials stocks, although worries about aggressive central bank actions to tame inflation weighed on the global sentiment. ""Though inflation has pulled back and we might be getting close to a peak, it isn't anywhere close to a level that I think central banks are happy with,"" said Greg Taylor, portfolio manager at Purpose Investments. GOL/MET/L Wall Street also wavered as U.S. Federal Reserve officials saw ""little evidence"" late last month that inflation pressures were easing, according to the central bank's meeting minutes released on Wednesday."
2022-08-17,41.33000183105469,41.310001373291016,-0.09551316740007894,Air Canada to operate at 79% of pre-pandemic capacity in summer | Air Canada to operate at 79% of pre-pandemic capacity in summer,"Adds context Aug 17 (Reuters) - Air Canada AC.TO said on Wednesday it planned to operate flights at 79% of its pre-pandemic capacity this summer, as North American carriers struggle to meet strong demand for travel amid a broader industry staffing shortage. Canada's largest carrier has wrestled with complaints over delayed and cancelled flights, but said in a statement it saw improvements in baggage handling and on-time performance during the week of Aug. 8, compared with the week of June 27. Carriers in the U.S. and Canada have cut thousands of flights as soaring travel demand following a pandemic-induced slump leads to cases of long lines and lost baggage at some major airports. | Aug 17 (Reuters) - Air Canada AC.TO said on Wednesday it plans to operate flights at 79% of its pre-pandemic capacity this summer, amid a shortage of workers and strong demand for air travel. Canada's largest carrier also said it had recalled employees laid off during the pandemic and would hire additional workers. (Reporting by Nathan Gomes in Bengaluru; Editing by Vinay Dwivedi) ((Nathan.Gomes@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-08-16,40.77000045776367,41.75,-0.04839210471228157,,
2022-08-15,39.709999084472656,40.58000183105469,2.403727081758496,,
2022-08-12,41.400001525878906,39.68000030517578,2.190890875447586,,
2022-08-11,44.5,40.459999084472656,-4.154592167413235,,
2022-08-10,41.650001525878906,41.0,-9.078653742758076,,
2022-08-09,41.650001525878906,41.0099983215332,-1.560627856099916,Boeing deliveries slip to five-month low in July,"July's Boeing data does, however, underscore industrial snags testing the aerospace industry after Airbus AIR.PA reported lower July deliveries on Monday. Boeing, meanwhile, saw a surge of new business in July as it officially booked orders announced at the Farnborough Airshow, where it focused on shoring up the 737 MAX 10, as the aircraft faces uncertainty over a certification deadline. After further accounting adjustments, Boeing said it had reached adjusted net orders of 362 planes so far this year."
2022-08-08,42.33000183105469,40.63999938964844,-1.5366222830701268,Those who invested in Associated Capital Group (NYSE:AC) five years ago are up 35%,"But Associated Capital Group, Inc. (NYSE:AC) has fallen short of that second goal, with a share price rise of 31% over five years, which is below the market return. Over the last half decade Associated Capital Group's revenue has actually been trending down at about 9.1% per year. The falling revenue is arguably somewhat reflected in the lacklustre return of 5% per year over that time."
2022-08-05,43.63999938964844,42.31999969482422,-3.9924459444894436,,
2022-08-04,41.59999847412109,41.70000076293945,-3.0247472806732607,,
2022-08-03,41.900001525878906,41.70000076293945,0.24039012616929983,Canadian companies stick to hiring plans even as slowdown looms,"By Shreya Jain and Allison Lampert TORONTO, Aug 3 (Reuters) - The pace of job creation is slowing in Canada, hammered by the sharp rise in interest rates, but that is yet to hold back companies from hiring as they face a tight labour market that has pushed the unemployment rate to a record low. ""Currently, the automotive industry in Canada is facing a 10% shortage in labour and have relied on temporary arrangements and recruiting,"" Flavio Volpe, president of Canada's Automotive Parts Manufacturers’ Association trade group, said in a phone interview. Air Canada AC.TO is hosting a virtual job fair to attract talent as it seeks to benefit from the post-pandemic travel rebound."
2022-08-02,41.5,41.459999084472656,-0.4773287724486732,"CANADA STOCKS-Toronto index falls on losses in commodity shares, U.S.-China tensions | Air Canada raises annual cost forecast, posts smaller quarterly loss | Air Canada raises annual cost forecast","By Bansari Mayur Kamdar and Johann M. Cherian Aug 2 (Reuters) - Canada's main stock index tracked losses in commodity shares on Tuesday, with a slowdown in manufacturing activity last month and tensions between the United States and China over U.S. House Speaker Nancy Pelosi's expected visit to Taiwan denting sentiment. The energy sector .SPTTEN and the materials sector .GSPTTMT dropped 2.6% and 0.7%, respectively, tracking weakness in commodity prices as Sino-U.S. tensions and weak factory data across the United States, Europe and Asia on Monday pushed investors to safer assets. ET, the Toronto Stock Exchange's S&P/TSX composite index .GSPTSE was down 173.01 points, or 0.88%, at 19,519.91, amid a broader risk-off mood across the global markets on concerns that Pelosi's trip to Taiwan could worsen tensions between Beijing and the Washington. | Adds details, context Aug 2 (Reuters) - Air Canada AC.TO on Tuesday posted a smaller quarterly loss and forecast higher full-year expenses, as the largest Canadian carrier ramps up capacity amid a rise in labor costs and jet fuel prices. While airlines expect travel demand to hold up in the second half of the year, staffing gaps and aircraft shortages have made it tougher to ramp up capacity to make the most of a demand boom. Air Canada reported an operating loss of C$253 million, compared with a loss of C$ 1.13 billion a year earlier. | Aug 2 (Reuters) - Air Canada AC.TO on Tuesday forecast higher full-year expenses, as it ramps up capacity amid a rise in labor costs and jet fuel prices. The Canadian carrier expects 2022 adjusted cost per available seat mile to be up about 15% to 17%, above 2019 levels, compared to its previous forecast of a 13% to 15% rise. (Reporting by Kannaki Deka in Bengaluru; Editing by Vinay Dwivedi) ((Kannaki.Deka@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-08-01,41.0,41.5,-0.09638774825865963,,
2022-07-29,41.20199966430664,40.900001525878906,1.2195121951219512,Mexico declares drought in northern state of Nuevo Leon matter of 'national security',"Outrage has grown in recent months across the metropolitan area of Monterrey, home to some 5.3 million people, as authorities sharply limited water access to residents, even as commercial bottlers and beer companies continued to extract what amounts to billions of gallons of water annually under federal concessions. Heineken HEIN.AS, which according to Mexico's national water authority CONAGUA holds permits in the area for 3.6 million cubic meters of water, said earlier this month it would hand over the equivalent of 20% of the potable water used in its processes to residents. Photos of canned water donated by Heineken went viral on social media in recent days, sparking criticisms from those who continue to lack water at home."
2022-07-28,38.2599983215332,41.220001220703125,-0.7329696152814541,,
2022-07-27,38.720001220703125,39.7599983215332,7.736547383756667,,
2022-07-26,37.619998931884766,38.52999877929688,2.6859428410193438,,
2022-07-25,39.119998931884766,38.459999084472656,2.418925766212204,,
2022-07-22,38.619998931884766,38.619998931884766,-1.6871162204306103,"Mexico's Arca Continental expects low double digit annual revenue increase | Mexican bottler Arca's Q2 net profit jumps 35% on Mexico, U.S. sales","MEXICO CITY, July 22 (Reuters) - The chief financial officer of Mexico's Arca Continental, Emilio Marcos Charur, expects the company to have a low double digit revenue increase in 2022, he said during a call on Friday. Previously, the Mexican bottler expected revenues to grow around 6% to 8% through the year. (Reporting by Aida Pelaez-Fernandez) ((Aida.Pelaez-Fernandez@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Adds details from statement MEXICO CITY, July 22 (Reuters) - Mexican bottler Arca Continental's AC.MX second-quarter net profit climbed 35% from a year ago to 4.22 billion pesos ($210 million), driven by increased sales in Mexico and the United States, the company said in a release Friday Revenue for the company jumped 16.5% from the same period in 2021 to 53.36 billion pesos, backed by increased sales of bottled water and soda and beating the Refinitiv estimate of 50.69 billion pesos. ""In the second half of 2022, we will continue to deploy innovative strategies in the market to meet the needs of customers and consumers... in a macroeconomic environment with high inflation and supply chain disruptions,"" said Chief Executive Officer Arturo Gutierrez in the release. Earnings before interest, tax, depreciation and amortization (EBITDA) rose 11% in the three-month period to 10.44 billion pesos."
2022-07-21,38.459999084472656,38.95000076293945,0.0,,
2022-07-20,37.150001525878906,38.900001525878906,1.2740553565551795,,
2022-07-19,37.7400016784668,37.720001220703125,4.710632377177535,,
2022-07-18,37.72999954223633,37.41999816894531,-0.05299538122459459,"Airbus, airlines to explore carbon capture technology","By David Shepardson FARNBOROUGH, England, July 18 (Reuters) - European airplane manufacturer Airbus AIR.PA and more than a half dozen airlines said on Monday they had signed letters of intent to discuss buying carbon removal credits to offset the emissions from air travel. Airbus joined by Air Canada AC.TO, Air France-KLM AIRF.PA, EasyJet, International Airlines Group ICAG.L, LATAM Airlines Group, Lufthansa Group LHAG.DE and Virgin Atlantic have committed to engage in “negotiations on the possible pre-purchase of verified and durable carbon removal credits starting in 2025."" The carbon removal credits will be issued by Airbus’ partner 1PointFive – a subsidiary of Occidental Petroleum Corp OXY.N Low Carbon Ventures business, which plans to build a direct air carbon capture and storage facility in Texas for carbon removal that will be able to remove up to 1 million tons of C02."
2022-07-15,37.65999984741211,37.900001525878906,-0.8216310019934902,,
2022-07-14,36.380001068115234,37.16999816894531,0.6372853941561795,"Outages at WestJet, NAV Canada cause delays at Canadian airports","Passengers flying the privately held airline took to social media to post images and accounts of hours-long lines at airports due to the outage, such as at Canada's busiest, Toronto Pearson International Airport. NAV Canada said it was experiencing a disruption in service from one of telecommunications service providers, Zayo, and that it was ""actively engaging"" the company to restore the services. A massive network outage at Rogers Communications Inc RCIb.TO on Friday disrupted nearly every facet of life in Canada, including the call center service of the country's largest airline Air Canada AC.TO."
2022-07-13,36.900001525878906,36.7599983215332,2.1715147818466134,,
2022-07-12,37.220001220703125,36.86000061035156,-0.3794124622122721,,
2022-07-11,37.060001373291016,37.68000030517578,-0.9672235318233062,Canadians' anger over Rogers outage may complicate its merger hopes,"By Divya Rajagopal TORONTO, July 10 (Reuters) - Rogers Communications RCIb.TO complicated its chances of getting antitrust approval for a C$20 billion telecom merger after Friday's massive outage highlighted the perils of Canada's effective telecom monopoly and sparked a backlash against its industry dominance. The Rogers network outage disrupted nearly every aspect of daily life, cutting banking, transport and government access for millions, and hitting the country's cashless payments system and Air Canada's AC.TO call center. Industry Minister François-Philippe Champagne, calling the outage ""unacceptable"", said on Sunday that he would meet with Rogers CEO Tony Staffieri and other industry executives to discuss improving the ""reliability of networks across Canada."""
2022-07-08,37.22999954223633,37.70000076293945,1.6729598189696673,,
2022-07-07,36.540000915527344,37.18000030517578,1.262426071668152,,
2022-07-06,37.060001373291016,37.150001525878906,1.7515034855307723,Air Canada temporarily bans pets from baggage hold over delays,"By Allison Lampert MONTREAL, July 6 (Reuters) - Air Canada AC.TO said on Wednesday it will not allow animals in the baggage hold until Sept. 12 due to ""longer than usual"" delays at airports, as carriers and airports wrestle with complaints over lost luggage and long lines. ""Due to longer than usual airport delays, and for the safety and comfort of pets, we will not be accepting new requests for pets travelling in the baggage compartment until Sept. 12, 2022,"" Air Canada said in an emailed statement. Air Canada's smaller rival WestJet Airlines said it will continue accepting animals."
2022-07-05,36.02999877929688,36.81999969482422,0.24284983608433794,,
2022-07-01,36.0,36.63999938964844,2.1926198786919673,,
2022-06-30,38.24300003051758,35.83000183105469,1.7777760823567708,CANADA STOCKS-TSX tumbles nearly 14% in second quarter amid recession fears | Air Canada shares fall after carrier cuts domestic flight schedule | Air Canada shares fall after carrier cuts domestic flight schedule,"Canada's economy likely contracted 0.2% in May, largely on a drop in oil and gas output, official data showed, while GDP growth in April was in line with analyst forecasts. ""I think that fears over recession are continuing to drive sentiment at the moment, driven by central banks continuing to warn that the battle against inflation will likely be a long one,"" said Stuart Cole, head macro economist at Equiti Capital. Shares of Canopy Growth Corp WEED.TO tumbled 18.5%, hitting their lowest level since August 2016, while Air Canada AC.TO lost 6%. | Adds comments from WestJet Airlines and Pearson Airport, context June 30 (Reuters) - Shares of Air Canada AC.TO closed down 6% on Thursday after the carrier trimmed its domestic flight schedule this summer, as North American airlines wrestle with labor shortages, delays and cancellations as travel rebounds. The Greater Toronto Airports Authority (GTAA), which manages Pearson International Airport, praised Air Canada's decision to scale back flights. Canada's largest carrier said late on Wednesday it would cut its schedule to reduce passenger flows to manageable levels, while Delta Air Lines' DAL.N chief executive on Thursday apologized for flight cancellations that have disrupted travel plans. | June 30 (Reuters) - Shares of Air Canada AC.TO fell 7% on Thursday, a day after the carrier trimmed its domestic flight schedule for the next two months as North American airlines struggle with worker and aircraft shortages amid strong travel demand. Persistent staffing shortages, fewer flights and booming demand have cast a shadow on the busy July Fourth holiday weekend and the entire summer travel season. Shares of American Airlines Group Inc AAL.O, Delta Air Lines DAL.N, and United Airlines Holdings Inc UAL.O were also down between 4% and 6%, amid a fall in broader U.S. markets on worries that the central bank's determination to tame inflation would hamper global economic growth."
2022-06-29,36.470001220703125,36.459999084472656,-6.309646726295895,,
2022-06-28,36.040000915527344,36.18999862670898,-0.027425653676125417,,
2022-06-27,36.0099983215332,36.0,0.41619785619097766,,
2022-06-24,35.16999816894531,35.81999969482422,-0.027765404052308283,,
2022-06-23,34.869998931884766,35.31999969482422,1.8481704854134733,,
2022-06-22,34.7599983215332,34.970001220703125,1.2905098271396191,,
2022-06-21,34.81999969482422,34.77000045776367,0.6041510624579887,,
2022-06-17,35.470001220703125,34.77000045776367,-0.14359344485571307,,
2022-06-16,35.470001220703125,35.279998779296875,-1.973500814346961,ANALYSIS-Air fares and staff gaps cast a shadow on transatlantic travel rebound | ANALYSIS-Air fares and staff gaps threaten transatlantic travel rebound,"By Allison Lampert and Rajesh Kumar Singh MONTREAL/CHICAGO, June 16 (Reuters) - Airlines expect the end of COVID testing requirements in North America to accelerate a rebound in transatlantic traffic - but soaring fares due to surging fuel costs and staffing shortages may slam the brakes on rising demand in the world's largest international travel market. In 2019, before the pandemic, transatlantic routes accounted for between 11% and 17% of passenger revenues at the big three U.S. carriers - United Airlines UAL.O, Delta Air Lines DAL.N and American Airlines AAL.O. ""I think they'll reduce capacity in other areas,"" Walsh told Reuters ahead of the June 19-21 Doha gathering. | By Allison Lampert and Rajesh Kumar Singh MONTREAL/CHICAGO, June 16 (Reuters) - Airlines expect the end of COVID testing requirements in North America to accelerate a rebound in transatlantic traffic - but soaring fares due to surging fuel costs and staffing shortages may slam the brakes on rising demand in the world's largest international travel market. In 2019, before the pandemic, transatlantic routes accounted for between 11% and 17% of passenger revenues at the big three U.S. carriers - United Airlines UAL.O, Delta Air Lines DAL.N and American Airlines AAL.O. ""I think they'll reduce capacity in other areas,"" Walsh told Reuters ahead of the June 19-21 Doha gathering."
2022-06-15,36.95000076293945,35.560001373291016,-0.5356708059410762,,
2022-06-14,36.5,36.5,-3.7618385952581503,,
2022-06-13,36.45000076293945,36.459999084472656,0.0,,
2022-06-10,38.4010009765625,37.90999984741211,0.02743023682833203,Canada to suspend random COVID testing to reduce airport wait times,"The government ""recognizes the impact that significant wait times at some Canadian airports are having on travelers,"" the statement said, adding that it would continue to ""implement solutions to reduce delays as we approach the summer peak season."" Suzanne Acton-Gervais, interim president of the National Airlines Council of Canada (NACC) which represents Air Canada and privately held WestJet Airlines, said the move ""will improve conditions at Canada's airports and reduce complexity for travelers."" The country's largest carrier Air Canada AC.TO canceled almost 10% of flights from Pearson during the first week of June, according to data from Cirium, an aviation analytics company."
2022-06-09,38.52999877929688,37.81999969482422,-1.2786154440350816,,
2022-06-08,38.86000061035156,38.880001068115234,-1.8427176407131456,,
2022-06-07,40.68000030517578,40.18000030517578,0.05146798108475617,,
2022-06-06,39.0,40.5,-1.2291052021855178,CANADA STOCKS-Toronto index set to open higher on stronger commodity prices,"Gold prices edged higher, supported by a slight pullback in the U.S. dollar and Treasury yields. June 6 (Reuters) - Canada's main stock index was on course to open higher on Monday, supported by firmer crude oil and gold prices as well as an upbeat mood on Wall Street. Oil prices hit $120 a barrel after Saudi Arabia raised crude prices for July and amid doubts that an increased OPEC+ monthly output target will help ease tight supply."
2022-06-03,38.77999877929688,38.900001525878906,3.8461538461538463,,
2022-06-02,39.880001068115234,39.47999954223633,0.30944494677521467,,
2022-06-01,39.290000915527344,39.650001525878906,-1.003012826393113,Canada's Flair Airlines keeps license after meeting country's ownership rules,"The National Airlines Council of Canada, a trade association representing Canada's largest passenger airlines, including Air Canada AC.TO and WestJet Airlines, was not immediately available for comment. Adds comments from Flair CEO, context, lines from determination June 1 (Reuters) - Canada's Flair Airlines meets the country's ownership rules, the Canadian Transportation Agency (CTA) said on Wednesday, ending uncertainty over whether the budget airline can continue to fly. The agency, which ensures Canada's carriers are majority-controlled by Canadians, questioned in March whether Alberta-based Flair met the country's ownership requirements because of the influence of U.S.-based equity investor 777 Partners LLC,which has almost a 25% stake."
2022-05-31,37.630001068115234,39.59000015258789,0.9162652124278543,,
2022-05-27,39.150001525878906,39.61000061035156,5.208607570658319,,
2022-05-26,38.130001068115234,39.18999862670898,1.1749656872135446,,
2022-05-25,38.20000076293945,37.97999954223633,2.779956802781539,,
2022-05-24,37.5099983215332,38.20000076293945,-0.575919414422012,,
2022-05-23,37.810001373291016,38.5,1.8395160551370735,,
2022-05-20,37.72999954223633,37.65999984741211,1.8249103455373037,,
2022-05-19,37.51100158691406,37.45000076293945,-0.18552795036707742,,
2022-05-18,38.7599983215332,38.09000015258789,-0.16262115484511586,"Air Canada sees business travel rebound as early as Sept., executive says","MONTREAL, May 18 (Reuters) - Air Canada AC.TO sees higher-margin business travel coming ""quite close"" to pre-pandemic levels by as early as September, in the latest encouraging sign for the once hard-hit sector, a top executive told Reuters. Globally, business travel has lagged leisure in bouncing back from a COVID-19-induced slump, but airlines say it is now rebounding in North America as offices reopen and COVID restrictions ease. Air Canada said earlier this year it expects business travel to reach 40% below 2019 levels by June, and return to 75% to 80% of pre-pandemic levels by 2023."
2022-05-17,39.400001525878906,39.16999816894531,-1.7285815220819905,,
2022-05-16,39.38999938964844,39.31999969482422,-0.5837648427057085,EMERGING MARKETS-Asian stocks cling to gains even as shocking China data casts gloom,"** In the Philippines, top index gainers were AC Energy Corp ACEN.PS and Ayala Corp AC.PS ** China's central bank on Monday rolled over maturing medium-term policy loans while keeping the interest rate unchanged for a fourth straight month, matching market expectations ** South Korea's finance minister and central bank chief agreed on Monday to boost policy coordination in fighting inflation and financial markets instability Asia stock indexes and currencies at 0443 GMT Although data last Thursday showed the Philippine economy grew at a better-than-expected 8.3% in the first quarter, the increased likelihood of a rate hike to tackle inflation had hurt sentiment. Economic activity in China cooled sharply in April as extensive lockdowns took a heavy toll, adding to fears the economy could shrink in the second quarter."
2022-05-13,39.25,39.59999847412109,-0.17770930669934065,EXCLUSIVE-Pension fund Caisse weighs protest vote over lack of francophone directors at CN Rail-source | EXCLUSIVE-Pension fund Caisse weighs protest vote over lack of francophone directors at CN Rail-source,"Caisse had also privately mentioned board representation to shareholder TCI Fund Management Ltd which owns just over 5% of CN shares according to Eikon Refinitiv data. Caisse, which owns about 1.69% stake in CN according to Refinitiv data, called the ensuing lack of francophone representation on the board ""unacceptable,"" a comment echoed this week by the country's transport minister. Caisse de depot et placement du Quebec is weighing the protest vote, after denouncing an earlier move in April by Canada's biggest railroad operator that would have left its board without any local, native French-speaking directors. | Caisse de depot et placement du Quebec is weighing the protest vote, after denouncing an earlier move in April by Canada's biggest railroad operator that would have left its board without any local, native French-speaking directors. In late April, after concerns were raised over language, CN's board said it would appoint a francophone and Quebec-based director ""in the coming months,"" to replace former provincial premier Jean Charest, who is bilingual. Caisse had also privately mentioned board representation to shareholder TCI Fund Management Ltd which owns just over 5% of CN shares according to Eikon Refinitiv data."
2022-05-12,39.22999954223633,39.29999923706055,0.8917158576333418,"Canadian flight attendants demand ground pay, citing airport delays | After-Hours Earnings Report for May 12, 2022 : MSI, AQN, EDR, HLI, AFRM, NEWR, IFS, COMP, VZIO, PDFS, POSH, ACB","While Air Canada's flight attendants are not in contract talks, the Toronto delays are reducing rest times, said Wesley Lesosky, president of CUPE's airline division. U.S. flight attendants in contract talks with carriers like American Airlines also are seeking to be paid during boarding. By Allison Lampert MONTREAL, May 12 (Reuters) - Canadian flight attendants are demanding pay for time on the ground as well as in-flight, as they have recently endured delays, sometimes for hours, at the country's busiest airport due to staff shortages, health checks and rising traffic. | Zacks Investment Research reports that the 2022 Price to Earnings ratio for MSI is 22.27 vs. an industry ratio of 20.20, implying that they will have a higher earnings growth than their competitors in the same industry. Zacks Investment Research reports that the 2022 Price to Earnings ratio for NEWR is -13.11 vs. an industry ratio of -85.80, implying that they will have a higher earnings growth than their competitors in the same industry. Zacks Investment Research reports that the 2022 Price to Earnings ratio for COMP is -4.84 vs. an industry ratio of -85.80, implying that they will have a higher earnings growth than their competitors in the same industry."
2022-05-11,40.16999816894531,39.52999877929688,0.17843409543977878,,
2022-05-10,40.59799957275391,40.33000183105469,-1.5932273308969231,,
2022-05-09,37.560001373291016,38.060001373291016,-0.6601254852938228,,
2022-05-06,39.0,37.75,1.3312033592084767,,
2022-05-05,39.34999847412109,38.7599983215332,-3.205128205128205,Canadian airport delays could see some relief by summer -official,"Monette Pasher, interim president of the Canadian Airports Council (CAC), said on Wednesday she is optimistic that recent recruitment efforts by Canadian Air Transport Security Authority (CATSA), which screens passenger, baggage and airport workers, could help reduce delays by summer although there are no guarantees. Canada, which recently eased travel restrictions, has faced long-lines at airports in Toronto and Vancouver this week. Pasher said she expects domestic airline seat capacity for June and July to be around 95% of 2019 levels for the same months, although actual passengers could be lower."
2022-05-04,41.380001068115234,40.36000061035156,-1.4993651218967718,,
2022-05-03,38.77999877929688,41.400001525878906,-2.4649599599687266,CANADA STOCKS-Toronto futures edge lower as subdued commodities weigh | ANALYSIS-Foreign pilots rush in as U.S. carriers struggle to staff up,"May 3 (Reuters) - Futures for Canada's main stock index inched lower on Tuesday, tracking weakness in both crude and bullion prices, while investors awaited the U.S. Federal Reserve's meeting this week. Air Canada AC.TO: Citigroup raises price target to C$25.5 from C$24.5 Cargojet Inc CJT.TO: ATB Capital Markets raises target price to C$230 from C$225 TMX Group Ltd X.TO: National Bank of Canada raises target price to C$141 from C$139 COMMODITIES AT 7:00 a.m. 1000 Durables ex-defense, R mm for Mar: Prior 1.2% 1000 Durable goods, R mm for Mar: Prior 0.8% 1000 Factory orders mm for Mar: Expected 1.1%; Prior -0.5% 1000 Durables ex-transport R mm for Mar: Prior 1.1% 1000 Nondefense cap ex-air R mm for Mar: Prior 1.0% 1000 Factory ex-transport mm for Mar: Prior 0.4% 1000 JOLTS job openings for Mar: Expected 11.000 mln; Prior 11.266 mln | By Rajesh Kumar Singh and Allison Lampert May 3 (Reuters) - Pilots are back in demand in the United States. That could bring some relief to an industry struggling to rebuild capacity after a two-year slump, but the trend is stirring a backlash from domestic unions. Coronavirus infections are still rising in many countries although pandemic curbs have been easing in some places."
2022-05-02,40.0,38.77000045776367,6.756067119787381,,
2022-04-29,39.310001373291016,39.59999847412109,-3.0749988555908203,,
2022-04-28,40.84000015258789,39.59000015258789,0.7377183686060823,,
2022-04-27,39.470001220703125,40.9900016784668,-3.060724768192225,,
2022-04-26,40.5,39.130001068115234,3.851027136443028,"CANADA STOCKS-Toronto market hits 3-month low as investors 'head for the exits' | CANADA STOCKS-Toronto futures down on weaker crude prices | Air Canada narrows quarterly loss as more passengers fly | CANADA STOCKS-Toronto index slips as tech, healthcare stocks weigh | Air Canada adds capacity for spring flying after quarterly loss","By Fergal Smith TORONTO, April 26 (Reuters) - Canada's main stock index fell on Tuesday to its lowest level in nearly three months, including declines for technology and financial shares, as an accumulating number of headwinds to the global economic outlook unnerved investors. The industrials group was down 1.7%, weighed by a 7.3% decline for shares of Air Canada AC.TO after the airline reported a larger-than-expected quarterly loss and said it is adding capacity to meet a rebound in spring traffic. Investors worry that the war in Ukraine and China's COVID-19 led lockdown will slow the global economy just as central banks potentially raise interest rates aggressively to fight inflation. | 0800 Build permits number for Mar: Prior 1.873 mln 0800 Build permits R change mm for Mar: Prior 0.4% 0830 Durable goods for Mar: Expected 1.0%; Prior -2.1% 0830 Durables ex-transport for Mar: Expected 0.6%; Prior -0.6% 0830 Durables ex-defense mm for Mar: Prior -2.6% 0830 Nondefense cap ex-air for Mar: Expected 0.5%; Prior -0.2% 0900 Monthly home price mm for Feb: Prior 1.6% 0900 Monthly home price yy for Feb: Prior 18.2% 0900 Monthly Home Price Index for Feb: Prior 373.3 0900 Caseshiller 20 mm SA for Feb: Expected 1.5%; Prior 1.8% 0900 Caseshiller 20 mm NSA for Feb: Prior 1.4% 0900 Caseshiller 20 yy for Feb: Expected 18.9%; Prior 19.1% 1000 Consumer Confidence for Apr: Expected 108.0; Prior 107.2 1000 New home sales-units for Mar: Expected 0.765 mln; Prior 0.772 mln 1000 New home sales change mm for Mar: Prior -2.0% 1000 Rich Fed Composite Index for Apr: Prior 13 1000 Rich Fed, Services Index for Apr: Prior 9 1000 Rich Fed Manufacturing Shipments for Apr: Prior 9 1030 Texas Service Sector Outlook for Apr: Prior 10.6 1030 Dallas Fed Services Revenues for Apr: Prior 23.4 Air Canada AC.TO on Tuesday reported a smaller quarterly loss, as more passengers flew due to an easing of COVID-19 travel restrictions. S&P 500 e-minis EScv1 were down 12.75 points, or 0.3%, and Nasdaq 100 e-minis NQcv1 were down 44 points, or 0.33%. | MONTREAL, April 26 (Reuters) - Air Canada AC.TO on Tuesday reported a smaller quarterly loss, as more passengers flew due to an easing of COVID-19 travel restrictions. Canada's largest carrier said in March it plans to increase capacity in 2022 and wants to lure more U.S. passengers traveling abroad. Canada's largest carrier reported an operating loss of C$974 million ($764.46 million) for the first quarter or C$2.72 per diluted share compared with a net loss of C$1.304 billion or C$3.90 per diluted share during the same period in 2021. | The materials sector .GSPTTMT, which includes precious and base metals miners and fertilizer companies, fell 1.1% despite higher bullion prices.GOL/ On the economic front, Canadian factory sales most likely rose 1.7% in March from February, largely driven by higher sales in petroleum and coal, primary metal, and paper product industries, Statistics Canada said in a flash estimate. Toronto-listed technology stocks .SPTTTK fell 2.4%, while healthcare stocks .GSPTTHC slid 1.1% with pot-producers Aurora Cannabis ACB.TO, Canopy Growth WEED.TO, and Cronos Group CRON.TO all down between 1.8% and 3%. So we're seeing a bit of a bounce back in some of these energy names,"" said Gregory Taylor, portfolio manager at Purpose Investments. | Adds content from news release MONTREAL, April 26 (Reuters) - Air Canada AC.TO on Tuesday said it is adding capacity to meet a rebound in spring traffic, after reporting a larger-than-expected quarterly loss. Canada attracted more than one million travelers during the week of April 11 for the first time since the pandemic, according to government data, driving optimism that a rebound in traffic will gather pace heading into the peak summer holiday season. Carriers are benefitting from a broader revival in travel demand as pandemic-related restrictions ease and COVID-19 cases subside, but face cost pressures."
2022-04-25,39.40999984741211,39.5,-3.3827134120611495,"After-Hours Earnings Report for April 25, 2022 : CDNS, SBAC, ARE, AMP, SUI, BRO, WRB, PKG, CCK, WHR, ZION, ACC","Zacks Investment Research reports that the 2022 Price to Earnings ratio for SUI is 25.99 vs. an industry ratio of 22.10, implying that they will have a higher earnings growth than their competitors in the same industry. Zacks Investment Research reports that the 2022 Price to Earnings ratio for BRO is 29.19 vs. an industry ratio of 19.70, implying that they will have a higher earnings growth than their competitors in the same industry. Zacks Investment Research reports that the 2022 Price to Earnings ratio for WRB is 18.52 vs. an industry ratio of 16.50, implying that they will have a higher earnings growth than their competitors in the same industry."
2022-04-22,39.90999984741211,39.7599983215332,0.22836882247235166,Canada draws 1 mln travelers in one week for first time since pandemic,"By Jenna Zucker TORONTO, April 22 (Reuters) - Canada attracted more than one million travelers in a week for the first time since the pandemic, government data showed on Friday, as easing of COVID-19 border restrictions encouraged visitors back into the country. Canada had imposed some of the strictest border measures to stop the spread of COVID-19, but after Ottawa dropped the requirement for COVID tests for vaccinated travelers starting April, tour companies began to see an uptick in bookings. As Canada heads into its peak summer holiday season, tour operators are betting the revival seen in the first week of April would gather pace."
2022-04-21,39.5,39.900001525878906,-0.375849477455292,,
2022-04-20,38.959999084472656,39.83000183105469,1.0126620908326742,,
2022-04-19,36.99700164794922,38.959999084472656,2.2330666504783547,,
2022-04-18,38.20000076293945,38.20000076293945,5.305828443079382,,
2022-04-14,38.45000076293945,38.56999969482422,0.0,,
2022-04-13,38.25,38.06999969482422,0.3120908439628126,,
2022-04-12,37.34000015258789,37.88999938964844,-0.4705890331392974,,
2022-04-11,37.75,37.209999084472656,1.472949209461716,,
2022-04-08,37.900001525878906,37.560001373291016,-1.430466001396937,,
2022-04-07,38.5,39.0099983215332,-0.8970979918186323,,
2022-04-06,38.02999877929688,38.41999816894531,1.3246709650213069,,
2022-04-05,39.61000061035156,38.720001220703125,1.0255046073278915,,
2022-04-04,40.821998596191406,39.209999084472656,-2.2469057711042995,,
2022-04-01,41.59000015258789,40.970001220703125,-3.9488500493681014,Mexico's Arca Continental to boost capex by 67%,"MEXICO CITY, April 1 (Reuters) - Mexican bottler Arca Continental AC.MX said on Friday it plans to invest more than 12 billion pesos ($605 million) this year in different projects to strengthen its operations throughout the Americas, a 67% increase over last year. The second-largest Coca-Cola bottler in Latin America said in a statement that approximately 50% of the capital expenditures will go to operations in Mexico and the rest to its units in the United States and South America. ($1 = 19.8341 Mexican pesos) (Reporting by Noe Torres; Writing by Valentine Hilaire; Editing by Chris Reese) ((Valentine.Hilaire@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-03-31,43.09600067138672,41.90999984741211,-1.490740393388017,CANADA STOCKS-Toronto futures fall on weaker crude prices,"Shares in wealth manager Brewin Dolphin BRW.L leapt 61% on Thursday after Royal Bank of Canada RY.TO made a 1.6 billion pound ($2.1 billion) all-cash offer for the firm, the latest in a string of wealth management acquisitions in Britain. Air Canada AC.TO: Cowen and Company cuts target price to C$29 from C$32 Dollarama Inc DOL.TO: RBC raises target price to C$79 from C$77 Petroshale PSH.V: National Bank of Canada resumes with sector perform rating; PT C$1 COMMODITIES AT 7:00 a.m. March 31 (Reuters) - Futures for Canada's commodity-heavy main stock index fell on Thursday as crude oil prices plunged, although the benchmark index was set for its best monthly performance in five."
2022-03-30,41.5,41.0099983215332,-2.7519974139086325,Air Canada to increase full-year capacity on higher travel demand | Air Canada to increase full-year capacity on higher travel demand | Air France KLM loses fight against EU cartel fine | Air France KLM loses fight against EU cartel fine,"March 30 (Reuters) - Air Canada AC.TO said on Wednesday it plans to increase its capacity for full-year 2022, helped by a rebound in travel demand as COVID-related restrictions ease around the world. (Reporting by Nathan Gomes in Bengaluru; Editing by Krishna Chandra Eluri) ((Nathan.Gomes@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Adds details, background March 30 (Reuters) - Air Canada AC.TO said on Wednesday it plans to increase its capacity for full-year 2022, helped by a rebound in travel demand as COVID-related restrictions ease around the world. ""With the pandemic receding and travel returning, Air Canada has put in place a strategy to return to profitability and increase long-term shareholder value."" Canadian carriers are seeing a rise in spring travel as COVID-19 shows signs of ebbing, but higher oil prices due to the Russia-Ukraine conflict has cast a shadow ahead of the busy summer vacation season. | It reduced the Commission's fines but also hiked them for Japan Airlines, Air Canada, British Airways, Cathay Pacific Airways, SAS Cargo Group and Others, Latam Airlines Group and Lan Cargo. The cases are T-323/17 Martinair Holland, T-324/17 SAS Cargo Group and others, T-325/17 KLM, T-336/17 Air Canada, T-334/17 Cargolux Airlines, T-337/17 Air France–KLM, T-338/17 Air France, T-340/17 Japan Airlines, Case T-341/17 British Airways, T-342/17 Deutsche Lufthansa and others, T-343/17 Cathay Pacific Airways, T-344/17 Latam Airlines Group & Lan Cargo and T-350/17 Singapore Airlines & Singapore Airlines Cargo. BRUSSELS, March 30 (Reuters) - Air France-KLM AIRF.PA and its Dutch subsidiary KLM on Wednesday lost their challenge against million-euro fines re-imposed by EU antitrust regulators five years ago for taking part in an air cargo cartel two decades ago. | ""Air France-KLM has taken note of the EU General Court’s judgement on the appeal filed against the decision of the European Commission of 17 March 2017 against 13 cargo operators, including Group airlines Air France, KLM and Martinair for practices considered to be anti-competitive in the air cargo sector,"" Air France KLM said in a statement. The court reduced the fines for Air Canada AC.TO, Japan Airlines 9201.T, British Airways ICAG.L, Cathay Pacific Airways 0293.HK, Latam Airlines Group and its subsidiary Lan Cargo. The cases are T-323/17 Martinair Holland, T-324/17 SAS Cargo Group and others, T-325/17 KLM, T-336/17 Air Canada, T-334/17 Cargolux Airlines, T-337/17 Air France–KLM, T-338/17 Air France, T-340/17 Japan Airlines, Case T-341/17 British Airways, T-342/17 Deutsche Lufthansa and others, T-343/17 Cathay Pacific Airways, T-344/17 Latam Airlines Group & Lan Cargo and T-350/17 Singapore Airlines & Singapore Airlines Cargo."
2022-03-29,41.119998931884766,41.90999984741211,-1.180726936064571,Air Canada signs interline agreement with Mexico's Aeromar,"MEXICO CITY, March 29 (Reuters) - Carrier Air Canada AC.TO and Mexico's Aeromar signed an agreement to jointly market routes through Mexico, the airlines announced in a statement on Tuesday. Air Canada, which already flies to seven tourist hot spots in Mexico, will now allow travelers to connect to 11 new cities in Mexico as well as Cuba's capital, Havana, through the regional carrier, the companies said. Last week, Air Canada announced it would add 26 new aircraft to its fleet as travel demand from Canada has surged in recent months."
2022-03-28,41.34999847412109,41.0099983215332,1.9212085020624134,,
2022-03-25,41.0,41.34999847412109,-0.8222494924653329,,
2022-03-24,40.650001525878906,41.0,0.8536548149294797,,
2022-03-23,40.400001525878906,40.650001525878906,0.8610048240669195,,
2022-03-22,40.209999084472656,40.58000183105469,0.6188118578160406,CANADA STOCKS-Toronto index hits record high on banks rally | Air Canada to add 26 Airbus A321neo aircraft to its fleet | Air Canada to add 26 Airbus A321neo aircraft to its fleet,"Among individual shares, Air Canada AC.TO rose 1.8% after saying it would add 26 extra-long-range versions of the Airbus A321neo aircraft to its fleet. March 22 (Reuters) - Canada's main stock index scaled another record peak on Tuesday as a banks rally on prospects of higher interest rates cushioned weakness in commodity-linked sectors. Several Canadian banks have operations in the United States and monetary policy is also expected to tighten at home, with Bank of Canada saying earlier this month that rates would need to go higher after delivering its first interest rate hike since 2018. | Adds details, background March 22 (Reuters) - Air Canada AC.TO said on Tuesday it would add 26 extra-long-range versions of the Airbus A321neo aircraft to its fleet to meet rising demand for air travel. An additional six aircrafts would be acquired from Airbus S.A.S. The Canadian carrier said it would lease 15 aircraft from Air Lease Corp AL.N and five from Dublin-based AerCap Holdings AER.N. | March 22 (Reuters) - Air Canada AC.TO said on Tuesday it would add 26 extra-long range versions of the Airbus A321neo aircraft to its fleet to meet rising demand for air travel. (Reporting by Kannaki Deka in Bengaluru; Editing by Vinay Dwivedi) ((Kannaki.Deka@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-03-21,41.09999847412109,40.29999923706055,0.9201759637067739,,
2022-03-18,40.650001525878906,41.43999862670898,-1.946470235428999,,
2022-03-17,41.09999847412109,41.20000076293945,1.9434122292151383,,
2022-03-16,42.0099983215332,41.08000183105469,0.24331458036752399,,
2022-03-15,39.5,40.900001525878906,-2.213750363331541,,
2022-03-14,40.45000076293945,40.22999954223633,3.544307660452927,,
2022-03-11,40.220001220703125,39.970001220703125,-0.5438843425305729,,
2022-03-10,40.93999862670898,40.09999847412109,-0.621581283969015,,
2022-03-09,40.0,41.650001525878906,-2.051783538751465,"Canadian carriers see spring flying boost, but costs cloud horizon","By Allison Lampert MONTREAL, March 9 (Reuters) - Canadian carriers are seeing a bounce in spring travel after a slump due to the spread of the Omicron coronavirus variant, with the country's largest airport bracing for its busiest travel day since the onset of the pandemic this Friday. The country's two largest carriers, Air Canada AC.TO and privately-held WestJet Airlines are recalling and hiring flight attendants, said Hugh Pouliot, a spokesman for the Canadian Union of Public Employees (CUPE) which represents them. Both U.S. and Canadian airlines have called for an end to testing requirements by the two countries for international travellers as they face higher oil prices and other costs."
2022-03-08,39.34999847412109,39.869998931884766,4.125003814697266,,
2022-03-07,40.369998931884766,37.79999923706055,1.3214751662713848,,
2022-03-04,41.0,40.5,-6.366112863070696,,
2022-03-03,40.0,40.619998931884766,-1.2195121951219512,,
2022-03-02,40.290000915527344,40.34000015258789,1.549997329711914,Canada's low-cost carrier WestJet to buy rival Sunwing Airlines,"WestJet said it would also buy travel booking website Sunwing Vacations, as part of the deal, which is expected to close in late 2022, pending regulatory approval. Adds context, analyst comment, flight attendant union March 2 (Reuters) - Canadian airline WestJet Group, owned by private equity firm Onex Corp ONEX.TO, said on Wednesday it would buy leisure rival Sunwing Airlines for an undisclosed amount as it looks to tap into a rebound in air travel."
2022-03-01,39.59000015258789,39.5,0.12409837658077018,,
2022-02-28,40.119998931884766,39.130001068115234,-0.2273305184162965,,
2022-02-25,39.150001525878906,40.5,-2.46759194946724,,
2022-02-24,36.52000045776367,38.68000030517578,3.4482718301523407,,
2022-02-23,38.16999816894531,38.52000045776367,5.914566868393678,,
2022-02-22,37.52000045776367,37.90999984741211,0.916956525041485,CANADA STOCKS-TSX futures down as Russia-Ukraine tensions escalate,"Feb 22 (Reuters) - Futures for Canada's main stock index fell on Tuesday, with investors joining a global flight from risky assets, as tensions between Russia and Ukraine escalated, although stronger crude prices on the back of supply concerns limited further losses. 0900 Monthly home price mm for Dec: Prior 1.1% 0900 Monthly home price yy for Dec: Prior 17.5% 0900 Monthly Home Price Index for Dec: Prior 362.4 0900 Caseshiller 20 mm SA for Dec: Expected 1.1%; Prior 1.2% 0900 Caseshiller 20 mm NSA for Dec: Prior 1.0% 0900 Caseshiller 20 yy for Dec: Expected 18.0%; Prior 18.3% 0945 Markit Manufacturing PMI Flash for Feb: Expected 56.0; Prior 55.5 0945 Markit Services PMI Flash for Feb: Expected 53.0; Prior 51.2 0945 Markit Composite Flash PMI for Feb: Prior 51.1 1000 Consumer Confidence for Feb: Expected 110.0; Prior 113.8 1000 Rich Fed Composite Index for Feb: Prior 8 1000 Rich Fed, Services Index for Feb: Prior 4 1000 Rich Fed Manufacturing Shipments for Feb: Prior 14 Canada's parliament backed Prime Minister Justin Trudeau's decision on Monday to invoke rarely-used emergency powers to end pandemic-related protests that have blocked streets in the capital Ottawa for more than three weeks."
2022-02-18,37.84999847412109,37.02999877929688,1.0394439895795324,Philippines offers at least $500 mln green bonds to European investors | CANADA STOCKS-TSX snaps weekly winning streak as Ukraine tensions weigh | Air Canada posts smaller quarterly loss on strong holiday demand,"He did not name the banks, but fixed income news provider IFR reported on Wednesday that the government had tapped Bank of China 601988.SS, Citigroup, Credit Suisse CSGN.S, Deutsche Bank DBKGn.DE, Goldman Sachs GS.N, Mizuho Bank, Morgan Stanley MS.N, Standard Chartered STAN.L and UBS UBSG.S for a potential $1 billion to $2 billion bond offering in the ESG format. With its maiden offer, the government follows the footsteps of Philippine companies that had tapped the green bond markets in recent years, including BDO Unibank Inc BDO.PS and Ayala Corp's AC.PS power unit, AC Energy Corp ACEN.PS. To help achieve the target, it plans to retire its coal-fired power plants and seek more investments in renewable energy. | ""There remain all kinds of threats, accusations, speculations, rumors and denials over whether an invasion of Ukraine by Russia may be imminent or not."" Among individual names, Air Canada AC.TO gained 3.1% after the carrier reported a smaller fourth-quarter loss, powered by strong holiday demand. By Fergal Smith TORONTO, Feb 18 (Reuters) - Canada's main stock index fell on Friday to a three-week low as geopolitical uncertainty weighed on investor sentiment ahead of a long weekend, with energy and healthcare shares leading broadbased declines. | Adds background Feb 18 (Reuters) - Air Canada AC.TO reported a smaller fourth-quarter loss on Friday, powered by strong holiday demand as Canadians continued to travel despite concerns related to the Omicron variant of the coronavirus and increased restrictions in December. The December warning was accompanied by additional testing, in a blow to carriers that were counting on increased flying during the key holiday travel season after the country lifted border restrictions in August following a 16-month ban. Canadian carriers are banking on a recent relaxation in the country's testing requirements for travel to help drive demand this year, after the government urged residents in December to avoid non-essential trips due to the virus."
2022-02-17,37.650001525878906,37.93999862670898,-2.1664457804003803,,
2022-02-16,39.060001373291016,37.900001525878906,0.7702445925021814,,
2022-02-15,38.09000015258789,38.5,-2.9697895715009115,Mexican bottler Arca's quarterly net profit up 26.5% on high demand | Mexican bottler Arca's annual net profit up 26.5% on high demand,"Adds quote from executive director MEXICO CITY, Feb 15 (Reuters) - Mexican bottler Arca Continental AC.MX reported a 26.5% rise in quarterly net profit Tuesday, saying it had been helped by high demand in Mexico, the United States and South America. ""Our great team's ability to face challenging environments allowed us to generate volumes above pre-pandemic levels in 2021, and to increase annual sales by 8.3%,"" Executive Director Arturo Gutierrez said in the report. Earnings before interest, tax, depreciation and amortization (EBITDA) for the year rose to 35.4 billion pesos ($1.72 billion), just above the Refinitiv estimate of 35.1 billion pesos ($1.71 billion). | Updated with details, background MEXICO CITY, Feb 15 (Reuters) - Mexican bottler Arca Continental AC.MX reported a 26.5% rise in quarterly net profit Tuesday, saying it had been helped by high demand in Mexico, the United States and South America. Earnings before interest, tax, depreciation and amortization (EBITDA) for the year rose to 35.4 billion pesos ($1.72 billion), just above the Refinitiv estimate of 35.1 billion pesos ($1.71 billion). The company, one of the largest bottlers of Coca-Cola beverages in Latin America, reported revenues of 183.4 billion pesos ($8.9 billion) and a net profit of 12.3 billion pesos ($735 million) for the whole year."
2022-02-14,37.47999954223633,37.66999816894531,1.0763975998153243,,
2022-02-11,38.400001525878906,37.5099983215332,0.506933375212223,,
2022-02-10,40.20000076293945,38.040000915527344,-2.3177165858858193,,
2022-02-09,42.18000030517578,41.0,-5.373133846811819,,
2022-02-08,45.5099983215332,41.70000076293945,-2.797535079749601,,
2022-02-07,40.650001525878906,41.5,-8.371781364779874,,
2022-02-04,40.70000076293945,40.95000076293945,2.091017078018955,"Financial Sector Update for 02/04/2022: PFSI, AC, RGA, XLF, FAS, FAZ","PennyMac Financial Services (PFSI) reported late Thursday Q4 GAAP earnings of $2.79 per diluted share, down from $5.97 a year earlier. PennyMac Financial was advancing by more than 2% recently. Associated Capital Group (AC) was slipping past 2% as it reported late Thursday Q4 earnings of $0.43 per diluted share, down from $2.29 a year earlier."
2022-02-03,41.61000061035156,39.93999862670898,0.6142506027362158,,
2022-02-02,43.0,41.91999816894531,-4.013463011647082,,
2022-02-01,45.0,42.77000045776367,-2.5116321652434594,,
2022-01-31,45.59999847412109,44.900001525878906,-4.955554538302952,,
2022-01-28,47.0,45.84000015258789,-1.5350810782141642,,
2022-01-27,45.43000030517578,45.4900016784668,-2.4680847817278924,,
2022-01-26,46.34999847412109,44.91999816894531,0.13207434049737338,,
2022-01-25,44.220001220703125,46.34999847412109,-3.0852219034574424,,
2022-01-24,42.61000061035156,44.06999969482422,4.816818621933302,,
2022-01-21,42.90999984741211,42.16999816894531,3.426423523960166,,
2022-01-20,44.970001220703125,43.25,-1.7245436520583586,,
2022-01-19,43.93999862670898,43.38999938964844,-3.8247746809294667,"Mexico's Cuervo, Femsa among companies well-positioned for '22 -Barclays","They forecast that La Comer, bread maker Bimbo and bottler Arca Continental AC.MX would finish 2022 with the consumer segment's highest margin expansions. The analysts kept their target price for Alsea ALSEA.MX at 50 pesos and highlighted that the Mexican restaurant operator could gain market share due to the struggles its smaller competitors face after two years of the pandemic. Nonetheless, the analysts expect most of its business segment's revenues to reach pre-pandemic levels in 2022."
2022-01-18,45.93999862670898,43.5099983215332,-1.251705175808135,,
2022-01-14,46.59999847412109,45.79999923706055,-5.28950887639557,,
2022-01-13,45.0,45.09000015258789,-1.7167366164288882,,
2022-01-12,45.369998931884766,44.720001220703125,0.2000003390842014,,
2022-01-11,43.5,45.52999877929688,-1.432659745391443,Associated Capital Group Inc - Class A Shares Near 52-Week High - Market Mover,"Associated Capital Group Inc - Class A (AC) shares closed today at 1.2% below its 52 week high of $46.09, giving the company a market cap of $134M. Trading Activity Trading volume this week was 20.9% higher than the 20-day average. MACD, a trend-following momentum indicator, indicates a downward trend."
2022-01-10,43.0,43.5,4.666663860452602,,
2022-01-07,43.400001525878906,42.43999862670898,1.1627906976744187,,
2022-01-06,43.5,44.15999984741211,-2.2119881691651337,,
2022-01-05,44.29999923706055,43.619998931884766,1.5172410285335847,,
2022-01-04,44.400001525878906,44.40999984741211,-1.5349894286384227,,
2022-01-03,43.59999847412109,43.7599983215332,0.022518741418005406,,
2021-12-31,43.54999923706055,43.0,0.366972139935016,,
2021-12-30,44.650001525878906,43.7400016784668,-1.2629144585437877,,
2021-12-29,45.220001220703125,44.59999847412109,-2.0380734967829244,,
2021-12-28,45.5,44.63999938964844,-1.3710807824971525,Associated Capital Group Inc - Class A Shares Climb 1.2% Past Previous 52-Week High - Market Mover,"Associated Capital Group Inc - Class A (AC) shares closed 1.2% higher than its previous 52 week high, giving the company a market cap of $139M. Trading Activity Trading volume this week was 62.9% lower than the 20-day average. MACD, a trend-following momentum indicator, indicates an upward trend."
2021-12-27,44.5,45.5,-1.8901112315418955,,
2021-12-23,44.18999862670898,44.95000076293945,2.247191011235955,Associated Capital Group Inc - Class A Shares Near 52-Week High - Market Mover | CANADA STOCKS-TSX jumps to over 3-week high as Omicron fears ease,"Associated Capital Group Inc - Class A (AC) shares closed today at 0.1% below its 52 week high of $44.56, giving the company a market cap of $137M. Trading Activity Trading volume this week was 83.4% lower than the 20-day average. MACD, a trend-following momentum indicator, indicates an upward trend. | O/R The risk of needing to stay in hospital for patients with the Omicron variant is 40% to 45% lower than for patients with the Delta variant, according to research by London's Imperial College published on Wednesday. Leading gains was industrial sector .GSPTTIN, up 0.8%, with airlines Bombardier Inc BBDb.TO and Air Canada AC.TO rising over 2% each. GOL/ On the economic front, Canada's economy likely expanded for the sixth consecutive month in November, after matching expectations in October on broad-based increases including a manufacturing rebound, official data showed."
2021-12-22,44.5,44.5,1.7198510066735353,,
2021-12-21,42.61000061035156,43.900001525878906,0.0,,
2021-12-20,43.040000915527344,43.0,3.02746044836703,,
2021-12-17,42.150001525878906,44.13999938964844,-0.09293892815163209,,
2021-12-16,42.5,42.56999969482422,4.721228450128831,,
2021-12-15,40.25,42.5,0.1647051642922794,,
2021-12-14,39.970001220703125,41.119998931884766,5.590062111801243,,
2021-12-13,38.0099983215332,39.459999084472656,2.8771520541910323,,
2021-12-10,39.93999862670898,39.0,3.8147877584041012,,
2021-12-09,38.720001220703125,37.5099983215332,-2.3535269379813504,,
2021-12-08,37.52000045776367,39.5,-3.125007389005318,,
2021-12-07,37.630001068115234,37.5,5.277184216629253,Omicron-related rules cause setbacks for international air travel,"By Jamie Freed, Allison Lampert and Rajesh Kumar Singh Dec 7 (Reuters) - New travel restrictions prompted by the Omicron coronavirus variant have dealt a setback to the nascent recovery in international flights, creating delays and headaches in some regions, according to airline and airport officials. The flurry of new testing rules and border closings have raised concerns ahead of the important Christmas travel season, although some airline bosses said they hope any backward moves will be short-lived. ""We were seeing accelerating openings until Omicron,"" Campbell Wilson, chief executive of Singapore Airlines SIAL.SI budget offshoot Scoot, said at a event held in Sydney on Tuesday by the CAPA Centre for Aviation, which provides analysis of the aviation and travel industries."
2021-12-06,36.5,38.38999938964844,-0.3454718693202145,"Canadian employers, facing labor shortage, accommodate the unvaccinated","By Julie Gordon and Steve Scherer OTTAWA, Dec 6 (Reuters) - Canada's tight labor market is forcing many companies to offer regular COVID-19 testing over vaccine mandates, while others are reversing previously announced inoculation requirements even as Omicron variant cases rise. Job vacancies in Canada have doubled so far this year, official data shows, and vaccine mandates can make filling those jobs harder, potentially putting upward pressure on wages. Canada job postings and vaccine mandateshttps://tmsnrt.rs/3lAsktz Canada job postings surge above pre-pandemic level Canada job postings surge above pre-pandemic levelhttps://tmsnrt.rs/3pigRQk (Reporting by Julie Gordon and Steve Scherer in Ottawa, additional reporting by Rod Nickel in Winnipeg and Nichola Saminather in Toronto Editing by Alistair Bell) ((julie.gordon@thomsonreuters.com; 343-961-4020;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-12-03,38.79999923706055,36.06999969482422,5.178080519584761,,
2021-12-02,39.59999847412109,38.77000045776367,-7.036081432776725,,
2021-12-01,43.14300155639648,39.59999847412109,-2.0959546675230936,,
2021-11-30,40.04999923706055,39.5,-8.212231310897508,,
2021-11-29,40.29999923706055,40.150001525878906,-1.373281516948448,"Associated Capital Group, Inc. (AC) Ex-Dividend Date Scheduled for November 30, 2021","Shareholders who purchased AC prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the ac Dividend History page. The following ETF(s) have AC as a top-10 holding: iShares MSCI Philippines ETF (EPHE)."
2021-11-26,41.4900016784668,40.220001220703125,-0.37220276432089916,,
2021-11-24,41.0099983215332,42.20000076293945,-3.0609795285277097,,
2021-11-23,41.32500076293945,41.5,2.9017373570127973,CANADA STOCKS-Toronto futures flat as commodity weakness counters strength in financials,"0945 Markit Manufacturing PMI Flash for Nov: Expected 59.0; Prior 58.4 0945 Markit Services PMI Flash for Nov : Expected 59.0; Prior 58.7 0945 Markit Composite Flash PMI for Nov : Prior 57.6 1000 Rich Fed Composite Index for Nov : Prior 12 1000 Rich Fed, Services Index for Nov : Prior 9 1000 Rich Fed Manufacturing Shipments for Nov : Prior 1 Financials, which account for about 30% of the Toronto market's value, were poised to open stronger, extending previous session's gains on the prospects of higher interest rates next year after Jerome Powell was renominated as Federal Reserve chair. O/R Meanwhile, gold prices held close to a more than two-week low as the dollar jumped on bets for quicker interest rate increases after U.S. President Joe Biden backed Powell for a second term."
2021-11-22,41.34999847412109,41.20000076293945,0.4234706202776103,Air Canada agrees to $4.5 million settlement over delayed U.S. passenger refunds | Air Canada agrees to $4.5 million settlement over delayed U.S. passenger refunds | CANADA STOCKS-Toronto stocks drop as Powell nomination weighs on technology sector,"By David Shepardson WASHINGTON, Nov 22 (Reuters) - Air Canada AC.TO has agreed to a $4.5 million settlement to resolve a U.S. government investigation into claims thousands of air passenger refunds were delayed, the Transportation Department said. Air Canada did not immediately comment, but said in a U.S. government filing it agreed to the settlement ""to avoid protracted litigation, as it focuses together with all stakeholders on rebuilding itself and doing its part to support the recovery of the airline industry"". Air Canada said in June it has been refunding non-refundable tickets as part of the Canadian government's financial package. | WASHINGTON, Nov 22 (Reuters) - Air Canada has agreed to a $4.5 million settlement to resolve a U.S. government investigation into claims thousands of air passenger refunds were delayed, the Transportation Department said. Of the $4.5 million settlement, $2.5 million would be credited to Air Canada for refunding passengers and $2 million would be paid to the U.S. Treasury. (Reporting by David Shepardson) ((David.Shepardson@thomsonreuters.com; 2028988324;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | ""That's what's impacting technology to the downside... and in Canada, Shopify can move the market."" In addition, payment processing services like Shopify charge per transaction, so steps by the central bank to tame inflation can be viewed as negative. Air Canada AC.TO shares fell 1.4% to C$23.21 after the company agreed to a $4.5 million settlement to resolve a U.S. government investigation into claims thousands of air passenger refunds were delayed."
2021-11-19,41.209999084472656,41.25,-0.3627514309958431,CANADA STOCKS-TSX hits one-week low as oil slides on European lockdown fears | Air Canada says it will not need more funding from Canadian government | Air Canada says it will not need more funding from Canada,"O/R Shares of Enerplus Corp ERF.TO, Crescent Point Energy Corp CPG.TO and Cenovus Energy Inc CVE.TO were the top decliners on the benchmark index, falling more than 5% each. Global stock markets went into a tailspin after news that Austria will become the first western European state to reimpose a full coronavirus lockdown to tackle a new wave of infections and signs that Germany might do the same. Canada also authorized the use of Pfizer Inc's PFE.N COVID-19 vaccine for children aged 5 to 11, paving the way for the inoculation of elementary school-age children across the country. | Adds details from press statement Nov 19 (Reuters) - Air Canada AC.TO said on Friday it would not need further financial support from the Canadian government, citing the airline's recovery from the COVID-19 pandemic and improved financial position. The Canadian government in April had announced a support package that provided the carrier access to interest bearing loans of C$5.38 billion ($4.25 billion). Air Canada said about C$3.98 billion worth of loans from the facility were ""were never accessed and remain unused."" | Nov 19 (Reuters) - Air Canada AC.TO said on Friday it would not need further financial support from the Canadian government, citing the airline's recovery from the COVID-19 pandemic. (Reporting by Abhijith Ganapavaram in Bengaluru; Editing by Anil D'Silva) ((Abhijith.G@thomsonreuters.com;))"
2021-11-18,41.4900016784668,41.59999847412109,0.09706604323224925,,
2021-11-17,44.66999816894531,42.959999084472656,0.26511639239430984,,
2021-11-16,41.77000045776367,42.11000061035156,-3.828070639280777,"Canada's Lynx rebrands as budget carrier, plans 2022 launch | Canada's Lynx rebrands as budget carrier, plans 2022 launch | American Airlines, travel platform Winding Tree announce blockchain partnership","It is the latest budget service being introduced in Canada, one of the world's toughest markets for airlines due to high taxes, fees and the costly requirement of a negative COVID molecular test for fully vaccinated arriving travelers. Lynx said in a news release it has firm orders and lease agreements in place for a total of 46 Boeing 737 MAX aircraft over the next seven years. While Canada's travel sector was battered during the pandemic, traffic is bouncing back as vaccinated travelers who have not seen friends and family for over a year take to the skies. | It is the latest budget service being introduced in Canada, one of the world's toughest markets for airlines due to high taxes, fees and the costly requirement of a negative COVID molecular test for fully vaccinated arriving travellers. Lynx said in a news release it has firm orders and lease agreements in place for a total of 46 Boeing 737 MAX aircraft over the next seven years. While Canada's travel sector was battered during the pandemic, traffic is bouncing back as vaccinated travelers who have not seen friends and family for over a year take to the skies. | By Gertrude Chavez-Dreyfuss NEW YORK, Nov 16 (Reuters) - American Airlines AAL.O and Swiss travel platform Winding Tree said on Tuesday they have formed a partnership that will enable corporate buyers to access the U.S. airline's data on flights directly, without the need for intermediaries. The program will be able to negotiate unique offers directly with American Airlines ""While marketplace connectivity is generic, Ethereum blockchain ensures that each relationship is unique to the private agreement between seller and buyer which enables personalized content pricing between the two parties,"" said Pedro Anderson, chief operating officer and co-founder of Winding Tree. Alongside a growing list of partners, American Airlines joins Air Canada in leveraging Winding Tree's decentralized marketplace to deal more directly with buyers."
2021-11-15,41.13999938964844,42.0,0.8139816826951837,,
2021-11-12,40.65999984741211,41.34000015258789,2.09042446064779,,
2021-11-11,39.40999984741211,40.7400016784668,1.6724060691777434,SNC-Lavalin CEO postpones English speech amid language debate in Quebec,"Earlier in the week, Air Canada AC.TO Chief Executive Officer Michael Rousseau was at the receiving end of the ire of the Canadian government, when deputy prime minister Chrystia Freeland said he should improve his French. (Reporting by Bhargav Acharya in Bengaluru; additional reporting by Allison Lampert in Montreal; Editing by Sherry Jacob-Phillips) ((Bhargav.Acharya@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Nov 11 (Reuters) - SNC-Lavalin Group Inc's SNC.TO chief executive officer has postponed an almost entirely English-language speech scheduled for next week in Montreal as French-language skills of Quebec's non-francophone business executives come under scrutiny."
2021-11-10,38.150001525878906,39.209999084472656,3.3747826343674117,,
2021-11-09,38.31999969482422,38.560001373291016,2.7784993871486603,,
2021-11-08,37.84999847412109,38.150001525878906,0.6263091867905554,"Make your CEO learn French, Canada tells Air Canada board","As part of a pandemic bailout package, Ottawa in April took a stake in Air Canada, which is subject to the country's Official Languages Act and must serve customers in English and French. Air Canada CEO Michael Rousseau pledged last week to improve his French skills and apologized for remarks suggesting he did not need to speak French, Canada's second language, even though the airline is officially bilingual. In a letter to Air Canada's board made public on Monday, deputy prime minister Chrystia Freeland said Rousseau's ability to communicate in French ""should be incorporated as one of his key performance goals established by the board and play an important part in the board’s evaluation of his annual performance."""
2021-11-05,37.2400016784668,37.9900016784668,0.7926104725286545,,
2021-11-04,36.119998931884766,36.810001373291016,2.013963389356319,"Air Canada CEO apologizes to Quebecers, pledges 'to improve my French' | Air Canada CEO apologizes to Quebecers, pledges 'to improve my French'","By David Ljunggren OTTAWA, Nov 4 (Reuters) - Air Canada AC.TO chief executive officer Michael Rousseau on Thursday apologized for remarks suggesting he did not need to speak French, Canada's second language, even though the airline is officially bilingual. In April Ottawa took a stake in Air Canada, which is subject to the Official Languages Act and must serve customers in English and French. ""In no way did I mean to show disrespect for Quebecers and francophones across the country. | By David Ljunggren OTTAWA, Nov 4 (Reuters) - Air Canada AC.TO chief executive officer Michael Rousseau on Thursday apologized for remarks suggesting he did not need to speak French, Canada's second language, even though the airline is officially bilingual. Rousseau was backtracking from remarks to reporters in Montreal on Wednesday that triggered widespread media and political criticism in the predominantly French-speaking province of Quebec, where the airline has its headquarters. Air Canada is subject to the Official Languages Act and must serve customers in English and French."
2021-11-03,35.0,35.7599983215332,1.9103058189659954,,
2021-11-02,36.619998931884766,36.290000915527344,2.171423775809152,"CANADA STOCKS-Toronto market dips as investors weigh supply chain headwinds | FOCUS-Airlines reopen lounges with new perks, more walk-ins from economy | CANADA STOCKS-Energy, healthcare stocks drag TSX; Air Canada jumps | Air Canada posts smaller quarterly loss as travel demand improves | CANADA STOCKS-Toronto futures down tracking global mood ahead of Fed meeting | Air Canada posts smaller third-quarter loss as travel demand improves","""I think the Canadian earnings get quite a bit of strength backed by energy, material and financial sectors and a lot of that is already priced in,"" said Philip Petursson, chief investment strategist at IG Wealth Management. The central bank is expected to approve plans to scale back its $120 billion monthly bond-buying program put in place to help the economy during the pandemic. Its shares fell 9.3% after the pharmaceutical company missed estimates for third-quarter revenue. | By Allison Lampert MONTREAL, Nov 2 (Reuters) - Airlines are reopening airport lounges with higher-end service to lure back premium travelers after the pandemic, while increasingly opening the VIP experience to tourists - for a fee. Designed as an oasis for premium travelers, lounges could attract more passengers looking to avoid crowds during COVID, said Michael Di Corpo, managing director of Montreal-based firm IEG, which sells software for managing airport lounges. Dubai's Emirates EMIRA.UL and Air Canada AC.TO both plan upgrades to lounge dining and service. | ""I think the Canadian earnings get quite a bit of strength backed by energy, material and financial sectors and a lot of that is already priced in,"" said Philip Petursson, chief investment strategist at IG Wealth Management. Leading declines were healthcare stocks .GSPTTHC, with Bausch Health Cos Inc BHC.TO down 2% after the pharmaceutical company reported dismal third-quarter earnings. O/R Investors were cautious ahead of the Fed's two-day meeting which ends on Wednesday, where policymakers are expected to start scaling back bond purchases. | Adds details from the press statement Nov 2 (Reuters) - Air Canada AC.TO reported a smaller quarterly loss on Tuesday, as Canada's decision to open its borders to fully-vaccinated travelers and improving COVID-19 inoculation rates drove bookings at the country's largest carrier. North American airlines have reported upbeat results this quarter as vaccinated travelers, who have not seen friends and family for over a year, take to the skies. Canada's decision to open its borders also benefited Air Canada, which generated net cash of C$153 million ($123.34 million) in the third quarter, compared with its earlier expectation of a net cash burn between C$280 million and C$460 million. | Air Canada AC.TO reported a smaller quarterly loss on Tuesday, as Canada's decision to open its borders to fully-vaccinated travelers and improving COVID-19 inoculation rates drove bookings at the country's largest carrier. Cargojet Inc CJT.TO: RBC cuts target price to C$295 from C$300 Copperleaf Technologies CPLF.TO: Canaccord Genuity initiates coverage with ""buy"" rating Metro Inc MRU.TO: National Bank of Canada raises target price to C$67 from C$65 COMMODITIES AT 7:00 a.m. Nov 2 (Reuters) - Futures for Canada's main stock index inched lower on Tuesday, mirroring the global mood, as investors focused on earnings and the U.S. Federal Reserve's two-day meeting on interest rates. | Nov 2 (Reuters) - Air Canada AC.TO reported a smaller quarterly loss on Tuesday, as Canada's decision to open its borders to fully-vaccinated travelers and improving COVID-19 inoculation rates drove bookings at the country's largest carrier. Air Canada posted a loss of C$640 million, or C$1.79 per share, in the third quarter, compared with a loss of C$685 million, or C$2.31 per share, a year earlier. (Reporting by Nathan Gomes in Bengaluru; Editing by Shailesh Kuber) ((Nathan.Gomes@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-11-01,36.77000045776367,36.7400016784668,-0.9011415237101359,"Philippines' Mynt secures $300 million from Warburg Pincus, other investors","Mynt is the company behind Philippine mobile wallet GCash with 48 million users and projected 3 trillion pesos ($59 billion) in gross transaction value this year. The company is partly owned by Globe Telecom GLO.PS, Ayala Corp AC.PS, Bow Wave, and Ant Financial, the financial technology arm of Alibaba 9988.HK. MANILA, Nov 2 (Reuters) - Philippines' Mynt said on Tuesday it raised $300 million in capital from U.S. private equity firms Warburg Pincus and Insight Partners, valuing the financial technology firm at $2 billion."
2021-10-29,36.61000061035156,36.34999847412109,-0.08158493044168841,,
2021-10-28,36.38999938964844,36.38999938964844,-0.7101942963556238,,
2021-10-27,37.02000045776367,36.650001525878906,0.0,Australian border openings boost demand for flights,"Paul Whiteway, senior director for APAC at Skyscanner, said steps toward the travel opening for Australians had accelerated, with foreign airlines bringing forward flight schedules and more destinations opening to fully-vaccinated travellers. Demand for flights to New Zealand were up by nearly 100% and for the Indonesian island of Bali by 217%, though quarantines remain in place in those destinations. Skyscanner said international flight search volumes from Australia had jumped 128% in the month since the government said fully vaccinated citizens and permanent residents would be able to leave the country without special permission from November."
2021-10-26,37.41600036621094,36.61000061035156,-0.9994568538887499,,
2021-10-25,36.36000061035156,36.9900016784668,-2.154157975119235,"After-Hours Earnings Report for October 25, 2021 : FB, CDNS, ARE, SUI, BRO, LOGI, CCK, PKG, UHS, AGNC, AXTA, ACC","Zacks Investment Research reports that the 2021 Price to Earnings ratio for FB is 22.92 vs. an industry ratio of -15.90, implying that they will have a higher earnings growth than their competitors in the same industry. Zacks Investment Research reports that the 2021 Price to Earnings ratio for SUI is 32.37 vs. an industry ratio of 25.10, implying that they will have a higher earnings growth than their competitors in the same industry. Zacks Investment Research reports that the 2021 Price to Earnings ratio for BRO is 31.97 vs. an industry ratio of 26.30, implying that they will have a higher earnings growth than their competitors in the same industry."
2021-10-22,37.20000076293945,36.34999847412109,1.7326761758520854,,
2021-10-21,36.09999847412109,36.90999984741211,-2.284952342434311,,
2021-10-20,37.02999877929688,36.880001068115234,2.2437712119896247,,
2021-10-19,37.9900016784668,37.220001220703125,-0.4050707969925994,,
2021-10-18,38.66999816894531,37.91999816894531,-2.026850286242861,,
2021-10-15,38.310001373291016,37.08000183105469,-1.939488067010828,,
2021-10-14,39.13999938964844,38.06999969482422,-3.210648650860816,,
2021-10-13,38.869998931884766,39.13999938964844,-2.7337754509705157,,
2021-10-12,39.04999923706055,39.08000183105469,0.694624299416156,CANADA STOCKS-Toronto futures slip as inflation worries weigh,"Air Canada AC.TO: Raymond James cuts target price to C$30 from C$35 Dye & Durham Ltd DND.TO: Canaccord Genuity cuts target price to C$55 from C$60 Shawcor Ltd SCL.TO: ATB Capital Markets cuts to ""sector perform"" from ""outperform"" COMMODITIES AT 7:00 a.m. Oct 12 (Reuters) - Futures for Canada's main stock index edged lower on Tuesday as global equities reeled on worries that surging energy prices would fuel inflation and force the U.S. Federal Reserve to raise rates. ET, while S&P 500 e-minis EScv1 were up 1.25 points, or 0.03% and Nasdaq 100 e-minis NQcv1 were up 31.75 points, or 0.22%."
2021-10-11,39.63999938964844,39.2400016784668,0.07683122811860787,,
2021-10-08,38.0099983215332,40.0,-1.0090759771456903,,
2021-10-07,37.29999923706055,37.790000915527344,5.235468998533033,,
2021-10-06,37.150001525878906,37.25,1.3136774490331378,Canada to put federal workers who refuse COVID-19 vaccination on unpaid leave,"By Steve Scherer OTTAWA, Oct 6 (Reuters) - Canada's federal employees who are not fully vaccinated against COVID-19 and are not exempt from getting the shots will be put on administrative leave without pay, officials said on Wednesday, while domestic air, train and cruise ship travelers and workers will soon have to show proof of vaccination. Later this month, Italy will require proof of vaccination, a negative test or recent recovery from infection for all the country's workers. Canada's vaccine mandate for federal workers, first promised on Aug 13, will be reassessed every six months and stay in place until the policy is no longer required, one official said."
2021-10-05,37.7400016784668,37.84000015258789,0.2691748856360995,CANADA STOCKS-Toronto futures rebound as oil holds near 3-year highs,"0830 International trade for Aug: Expected -$70.5 bln; Prior -$70.1 bln 0830 Goods trade balance (R) for Aug : Prior -87.60 bln 0945 Markit Composite Final PMI for Sep : Prior 54.5 0945 Markit Services PMI Final for Sep : Prior 54.4 1000 ISM N-Manufacturing PMI for Sep : Expected 60.0; Prior 61.7 1000 ISM N-Manufacturing Business Activity for Sep : Expected 59.5; Prior 60.1 1000 ISM N-Manufacturing Employment Index for Sep : Prior 53.7 1000 ISM N-Manufacturing New Orders Index for Sep : Prior 63.2 1000 ISM N-Manufacturing Price Paid Index for Sep : Prior 75.4 Air Canada AC.TO: RBC cuts to ""sector perform"" from ""outperform"" Altus Group Ltd AIF.TO: TD Securities resumes coverage with ""buy"" rating Boat Rocker Media Inc BRMI.TO: Canaccord Genuity initiates coverage with ""buy"" rating COMMODITIES AT 7:00 a.m. Oct 5 (Reuters) - Futures for Canada's main stock index rebounded on Tuesday, a day after the benchmark index hit a 2-1/2-month low, as oil prices stayed near their highest levels in at least three years."
2021-10-04,37.20000076293945,37.29999923706055,0.2649667982875305,,
2021-10-01,37.41999816894531,36.68000030517578,0.26881309696293704,,
2021-09-30,37.40999984741211,37.40999984741211,-1.977546499143477,,
2021-09-29,36.56999969482422,37.09999847412109,0.0,,
2021-09-28,37.45000076293945,36.75,1.4492720364224643,,
2021-09-27,37.77999877929688,37.25,-1.869160877647229,EXCLUSIVE-Canada to lure U.S. frequent flyers by matching travel perks on Air Canada,"By Allison Lampert MONTREAL, Sept 27 (Reuters) - Canada is trying to use the lure of travel perks to convince America's frequent flying elite to fly north on Air Canada AC.TO, as the country steps up efforts to revive crucial traffic from the United States, a Canadian official told Reuters. During the first half of 2021, Canada had about 178,000 overnight arrivals from the United States, compared with 6.8 million during the same period in 2019, according to government data. It is part of broader, C$14 million ($11.2 million) efforts by the tourism commission to boost traffic after Canada recently opened its borders to vaccinated travellers."
2021-09-24,36.7400016784668,37.959999084472656,-1.4028554696177409,,
2021-09-23,36.27000045776367,37.09000015258789,3.3206242522326725,,
2021-09-22,35.849998474121094,36.11000061035156,2.2608207457265035,,
2021-09-21,35.29999923706055,35.400001525878906,0.7252500621949971,,
2021-09-20,34.810001373291016,34.4900016784668,0.2832926090076784,,
2021-09-17,35.56999969482422,35.119998931884766,-0.9192751571384534,,
2021-09-16,36.459999084472656,35.84000015258789,-1.2651132043864837,,
2021-09-15,36.34999847412109,36.63999938964844,-1.7004908048634775,,
2021-09-14,37.130001068115234,36.20000076293945,0.797801726824867,,
2021-09-13,37.45000076293945,36.790000915527344,-2.5047139198021826,,
2021-09-10,37.31999969482422,36.86000061035156,-1.7623493563857167,,
2021-09-09,37.15999984741211,36.84999847412109,-1.2325806222781184,U.S. probing 18 airlines over delayed refund complaints,"In January, the department ended its probe into United after the carrier ""took prompt corrective actions, resulting in thousands of passengers who had initially been denied refunds receiving the required refunds in or around June 2020."" ""The department has devoted considerable time, energy, and effort to securing relief for consumers and holding airlines accountable,"" it said in the report. The department noted it had concluded investigations into complaints involving Air Canada AC.TO and United Airlines UAL.O."
2021-09-08,36.93000030517578,37.08000183105469,-0.8342340542625482,,
2021-09-07,36.7599983215332,37.02999877929688,0.4061779708620348,,
2021-09-03,36.959999084472656,36.43000030517578,0.7344952940477111,,
2021-09-02,36.880001068115234,37.130001068115234,-1.4339794167352506,,
2021-09-01,36.9900016784668,36.59999847412109,0.6778741669184457,,
2021-08-31,37.09999847412109,36.869998931884766,-1.0543476254361595,,
2021-08-30,36.91999816894531,36.75,-0.6199448832774374,,
2021-08-27,36.66999816894531,37.68000030517578,-0.4604501012362017,,
2021-08-26,36.86000061035156,36.22999954223633,2.754301027169967,,
2021-08-25,36.56999969482422,36.619998931884766,-1.7091727012568423,More Canadian businesses will embrace vaccine mandates for workers - minister | Air Canada mandates COVID-19 vaccination for all employees,"By Steve Scherer ST. JOHN'S, Newfoundland, Aug 25 (Reuters) - More Canadian businesses will introduce COVID-19 vaccine mandates for their employees to safely return to the office amidst a growing fourth wave, the minister in charge of procuring inoculations said in an interview. ""We strongly and openly encourage our employees to get vaccinated, but we can't force them, legally, to do so - or even ask them for that matter, whether they will get vaccinated or if they are,"" said a spokesman for Caisse de dépôt et placement du Québec (CDPQ). Canada's Big Five banks to require staff entering premises to be vaccinated In Canada's pandemic election, unvaccinated candidates are knocking on doors GRAPHIC-COVID-19 global trackerhttps://tmsnrt.rs/34pvUyi GRAPHIC-COVID-19 vaccine global trackerhttps://tmsnrt.rs/3tUM8ta (Reporting by Steve Scherer, additional reporting by Maiya Keidan; Editing by Lisa Shumaker) ((steve.scherer@thomsonreuters.com; +1-647-480-7889;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Aug 25 (Reuters) - Air Canada AC.TO said on Wednesday it would require all employees to get vaccinated against COVID-19, as the fast-spreading Delta variant drives an increase in infections. The move by Canada's largest carrier was in line with a government mandate that workers in the transportation sector be vaccinated by the end of October and follows similar moves by other major companies, including United Airlines UAL.O. Earlier in the day, Delta Air Lines DAL.N said employees will have to pay $200 more every month for their company-sponsored healthcare plan if they choose to not vaccinate against COVID-19."
2021-08-24,36.41999816894531,36.540000915527344,0.13672200568167714,,
2021-08-23,37.18999862670898,36.77999877929688,0.32949684957523,,
2021-08-20,36.77000045776367,36.810001373291016,-1.1024465247429263,CANADA STOCKS-TSX futures down as oil extends losses; retail sales data on tap | FOCUS-Air Canada sees cargo advantage in Toronto hub as shippers avoid U.S. crunch,"Crude prices headed for a weekly loss of over 6% as new lockdowns in countries facing surging cases of the COVID-19 Delta variant dampened the outlook for fuel demand. Air Canada AC.TO sees a ""strategic advantage"" for its cargo business in Canadian hubs like Toronto as shippers seek to bypass logjams at some U.S. gateways. Aug 20 (Reuters) - Futures for Canada's main stock index inched lower on Friday as oil prices fell for a seventh straight session, with investors waiting for June retail sales data. | By Allison Lampert and Sanjana Shivdas Aug 20 (Reuters) - Air Canada AC.TO sees a ""strategic advantage"" for its cargo business in Canadian hubs like Toronto as shippers seek to bypass logjams at some U.S. gateways. Air Canada, which trucks cargo arriving at Toronto Pearson International Airport to its facilities in Chicago and New York, could appeal to freight forwarders seeking alternatives like secondary U.S. airports to bypass the congestion, said Brandon Fried, executive director of the Airforwarders Association. Cargo remains important for Canada's largest carrier, accounting for 43% of second-quarter revenue, even as it restores passenger flights, a company executive told Reuters."
2021-08-19,36.20000076293945,36.56999969482422,0.10878682357725643,,
2021-08-18,36.650001525878906,36.4900016784668,1.0220964753778685,,
2021-08-17,36.45000076293945,36.83000183105469,-0.43656163915609114,,
2021-08-16,36.52999877929688,36.83000183105469,1.0425269140230047,,
2021-08-13,36.84999847412109,36.54999923706055,0.8212511956825742,Canada to require COVID-19 vaccines for federal workers,"By Julie Gordon and Steve Scherer OTTAWA, Aug 13 (Reuters) - Canada on Friday said it will soon require all federal public servants and many other workers to be vaccinated against COVID-19, as it looks to boost its already world-leading inoculation rate amid a Delta variant-driven surge in new infections. The vaccine mandate, which will also include air, train and cruise ship travelers, comes just two days ahead of an expected election call by Liberal Prime Minister Justin Trudeau and could prove to be a wedge issue in the campaign, with Conservatives quick to suggest it was an overstep. Minister of Intergovernmental Affairs Dominic LeBlanc said that the vaccine requirement for public servants will be in place by the end of October and that he expects state-owned corporations and other federally regulated employers to follow suit."
2021-08-12,36.2599983215332,37.0,-0.8141092251909383,,
2021-08-11,36.02000045776367,36.59999847412109,2.0408210499760084,,
2021-08-10,35.67100143432617,35.880001068115234,1.610211018840793,,
2021-08-09,35.709999084472656,35.619998931884766,0.5859090728749273,,
2021-08-06,37.130001068115234,35.90999984741211,-0.2520306773881277,,
2021-08-05,37.54999923706055,36.63999938964844,-3.285755953696378,,
2021-08-04,38.0,37.5,-2.4234350623207765,,
2021-08-03,38.27999877929688,38.38999938964844,-1.3157894736842104,,
2021-08-02,38.22999954223633,38.04999923706055,0.28735792544237865,,
2021-07-30,38.59999847412109,37.68999862670898,-0.4708352271281556,,
2021-07-29,38.31999969482422,38.58000183105469,-2.357512651256212,"CANADA STOCKS-TSX futures inch higher as oil, gold prices firm","Air Canada AC.TO: Scotiabank raises to sector outperform from sector perform Mindbeacon Holdings Inc MBCN.TO: Credit Suisse cuts to neutral from outperform Intact Financial Corp IFC.TO: National Bank of Canada raises target to C$212 from C$207 Real Matters Inc REAL.TO: National Bank of Canada cuts to sector perform from outperform COMMODITIES AT 7:05 a.m. Canadian Pacific Railway Ltd CP.TO topped quarterly profit estimates, boosted by a recovery from the pandemic-led slump in freight volumes. The Canadian province of British Columbia is bringing back a mask mandate for the central region of the province amid a surge of COVID-19 cases in the area, officials announced on Wednesday, less than a month after easing restrictions."
2021-07-28,37.630001068115234,38.47999954223633,0.6785024485936688,,
2021-07-27,37.18000030517578,37.77000045776367,2.258831916008945,,
2021-07-26,37.29999923706055,37.22999954223633,1.5868750611757187,,
2021-07-23,37.36000061035156,37.36000061035156,-0.1876667459946445,CANADA STOCKS-TSX set for weekly gain on tech boost | CANADA STOCKS-TSX futures up ahead of retail sales data | Air Canada's quarterly loss narrows as travel demand returns,"Updates prices, sectors July 23 (Reuters) - Canada's main stock index rose on Friday and was on track to post a weekly gain, driven by technology stocks, while Air Canada AC.TO edged up on forecasting increased bookings in the winter. * Across all Canadian issues there were 53 new 52-week highs and eight new lows, with a total volume of 19.25 million shares. * The tech sector .SPTTTK has gained nearly 4.5% so far this week, touching a record high on Friday, as a rise in global coronavirus cases sent investors flocking to pandemic-resilient stocks. | 0945 Markit Composite Flash PMI for July: Prior 63.7 0945 Markit Manufacturing PMI Flash for July: Expected 62.0; Prior 62.1 0945 Markit Service PMI Flash for July: Expected 64.8; Prior 64.6 Air Canada AC.TO reported a smaller second-quarter loss on Friday, as rising vaccination rates and easing restrictions aided a rebound in travel demand. July 23 (Reuters) - Futures for Canada's main stock index rose on Friday as investors awaited domestic retail sales data for May, while Air Canada reported a smaller second-quarter loss. | Adds CEO quote, details on cash burn July 23 (Reuters) - Air Canada AC.TO reported a smaller second-quarter loss on Friday, as rising vaccination rates and easing restrictions aided a rebound in travel demand. ""The elimination of the quarantine period for fully vaccinated returning Canadians and the removal of other travel restrictions announced in June led to a significant increase in bookings,"" said Chief Executive Officer Michael Rousseau. Canada will allow fully vaccinated U.S. tourists to enter the country from Aug. 9, after the COVID-19 pandemic forced an unprecedented 16-month ban."
2021-07-22,38.66999816894531,37.34999847412109,0.0,,
2021-07-21,38.04999923706055,38.52000045776367,-3.4134982087593606,CANADA STOCKS-TSX futures rise on higher crude prices,"Canada's largest carrier Air Canada AC.TO said on Tuesday it has all the qualified pilots it needs to meet higher travel demand with the planned return of U.S. tourists to the country. July 21 (Reuters) - Futures for Canada's main stock index rose on Wednesday, after the benchmark index saw its best day in nearly two months in the previous session, helped by firmer crude prices. Brent crude LCOc1 futures and U.S. West Texas Intermediate (WTI) crude CLc1 futures both rose over 1%, as improved risk appetite provided support despite data showing an unexpected rise in U.S. oil inventories last week."
2021-07-20,38.1870002746582,37.5,1.235220052896468,Air Canada has enough pilots to meet demand as U.S. tourists return | Air Canada has enough pilots to meet demand as U.S. tourists return,"Adds union and WestJet comment, closing price MONTREAL, July 20 (Reuters) - Canada's largest carrier Air Canada AC.TO said on Tuesday it has all the qualified pilots it needs to meet higher travel demand with the planned return of U.S. tourists to the country. Air Canada has 600, or around 15% of an estimated 4,000 pilots on furlough, according to the Air Canada Pilots Association. Canada on Monday said it would allow fully vaccinated U.S. tourists to enter the country starting from Aug. 9, after the COVID-19 pandemic forced an unprecedented 16-month ban. | MONTREAL, July 20 (Reuters) - Canada's largest carrier Air Canada AC.TO said on Tuesday it has all the ""fully qualified"" pilots it needs to meet higher travel demand with the planned return of U.S. tourists to the country. Canada on Monday said it would allow fully vaccinated U.S. tourists to enter the country starting from Aug. 9, after the COVID-19 pandemic forced an unprecedented 16-month ban. A rapid return in traffic can create staffing headaches for carriers which cancelled thousands of flights during the COVID-19 pandemic when demand plummeted."
2021-07-19,37.810001373291016,37.2400016784668,-1.7990422649513866,Canada to welcome fully-vaccinated U.S. tourists from Aug 9,"Canada will start allowing fully-vaccinated U.S. visitors into the country on Aug 9 for non-essential travel as the threat from the COVID-19 pandemic fades, Ottawa said on Monday. Visitors from countries other than the United States who have been inoculated will be permitted to enter on Sept 7. Businesses on both sides of the border, particularly the travel and airline industries, are demanding an end to restrictions on non-essential travel between Canada and the United States which were first imposed in March 2020."
2021-07-16,39.5,38.5,-1.5075368265573947,,
2021-07-15,38.61000061035156,39.08000183105469,-2.5316455696202533,,
2021-07-14,39.68000030517578,38.93999862670898,1.2173043596821778,,
2021-07-13,39.5,39.5,-1.8649235705027947,,
2021-07-12,39.07099914550781,39.58000183105469,0.0,Canada's Porter Airlines to double fleet with major order of Embraer jets,"Porter placed an order to buy a record 30 jets and options for 50 more, for a total value of $5.82 billion based on list prices, Embraer said. Tiny ultra low cost carrier (ULCC) Flair Airlines is introducing cross-border service, raising pricing pressure as market leader Air Canada AC.TO restores routes. But the pandemic also led to growth opportunities, including lowering the cost of acquiring planes."
2021-07-09,37.84000015258789,38.9900016784668,1.3027634221772841,,
2021-07-08,37.58000183105469,37.56999969482422,3.0391160709344165,,
2021-07-07,37.880001068115234,37.959999084472656,-0.026615582073238123,,
2021-07-06,39.45000076293945,38.18000030517578,0.21118799921248857,,
2021-07-02,39.59999847412109,39.33000183105469,-3.219265990374199,,
2021-07-01,39.0,39.29999923706055,-0.6818097309848233,,
2021-06-30,39.34999847412109,38.86000061035156,0.7692288129757612,,
2021-06-29,39.369998931884766,39.34000015258789,-1.245229689377945,,
2021-06-28,40.75,39.630001068115234,-0.076197053875406,,
2021-06-25,39.0099983215332,40.060001373291016,-2.748463636527032,,
2021-06-24,38.45000076293945,39.060001373291016,2.6916254727912134,,
2021-06-23,37.7400016784668,38.27999877929688,1.5864774986936274,,
2021-06-22,38.09000015258789,37.7400016784668,1.430834861722303,,
2021-06-21,37.18000030517578,38.58000183105469,-0.9188723358335674,Canada's Transat ends takeover talks with Quebec businessman Peladeau,"Adds details from Transat's statement, background June 21 (Reuters) - Struggling Canadian tour operator Transat AT TRZ.TO said on Monday it had ended discussions with Quebec businessman Pierre Karl Péladeau over a possible takeover. Transat engaged with Péladeau after the country's largest airline, Air Canada AC.TO, scrapped its merger plans due to stiff concerns raised by European regulators. ""Considering the current share price, the price offered no longer provides a reasonable basis to...allow the transaction to proceed,"" Transat said on Monday."
2021-06-18,37.0,37.150001525878906,3.765469377051118,,
2021-06-17,38.0,37.369998931884766,0.4054095294024493,,
2021-06-16,37.900001525878906,37.88999938964844,-1.6578975476716693,"CANADA STOCKS-TSX futures flat as investors eye inflation data, U.S. Fed","June 16 (Reuters) - Futures for Canada's main stock index were subdued Wednesday, mirroring moves across global equity markets, as investors awaited local inflation data and comments from the U.S. Federal Reserve on when it would ease its monetary stimulus. Fed officials on Wednesday are expected to at least flag the pending start of talks about when and how to exit from the crisis-era policies the U.S. central bank put in place at the onset of the COVID-19 pandemic last year. The U.S. Transportation Department said on Tuesday it was seeking a $25.5 million fine from Air Canada AC.TO over the carrier's failure to provide timely refunds requested by thousands of customers for flights to or from the United States."
2021-06-15,37.84999847412109,38.130001068115234,-0.026390859703894955,U.S. seeks $25.5 million fine from Air Canada over delayed refunds | U.S. seeks $25.5 million fine from Air Canada over delayed refunds,"By David Shepardson WASHINGTON, June 15 (Reuters) - The U.S. Transportation Department said on Tuesday it was seeking a $25.5 million fine from Air Canada AC.TO over the carrier’s failure to provide timely refunds to thousands of consumers who requested them for flights to or from the United States. It obtained a financial aid package this spring that gave the carrier access to up to C$5.9 billion ($4.84 billion) in funds through a loan program. The Transportation Department also disclosed it ""is also actively investigating the refund practices of other U.S. and foreign carriers flying to and from the United States"" and said it will take ""enforcement action"" as appropriate. | WASHINGTON, June 15 (Reuters) - The U.S. Transportation Department on Tuesday said it was seeking a $25.5 million fine from Air Canada AC.TO over the carrier’s failure to provide timely refunds to thousands of consumers who requested them for flights to or from the United States. The penalty is ""intended to deter Air Canada and other carriers from committing similar violations in the future,"" the department said, adding Air Canada continued its no-refund policy in violation of U.S. law for more than a year. (Reporting by David Shepardson) ((David.Shepardson@thomsonreuters.com; 2028988324;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-06-14,38.52000045776367,38.060001373291016,0.7397691024626908,,
2021-06-11,38.59000015258789,38.58000183105469,-1.1941824480948153,"CANADA STOCKS - TSX rises 0.44% to 20,138.35 | Associated Capital Group, Inc. (AC) Ex-Dividend Date Scheduled for June 14, 2021","* The Toronto Stock Exchange's TSX rises 0.44 percent to 20,138.35 * Leading the index were AcuityAds Holdings Inc , up 10.0%, Tourmaline Oil Corp TOU.TO, up 8.3%, and Canada Goose Holdings Inc GOOS.TO, higher by 4.6%. * The most heavily traded shares by volume were Blackberry Ltd BB.TO, Enbridge Inc ENB.TO and Air Canada AC.TO. This summary was machine generated June 11 at 21:08 GMT. | Shareholders who purchased AC prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the AC Dividend History page. The following ETF(s) have AC as a top-10 holding: iShares MSCI Philippines ETF (AC)."
2021-06-10,38.619998931884766,38.709999084472656,-0.0259090994912386,,
2021-06-09,38.72999954223633,38.709999084472656,0.2330402772579734,"EMERGING MARKETS-Philippines gains, Asian currencies quiet ahead of U.S. inflation data","China PPI rises at fastest pace in over 12 years, CPI misses forecast U.S. 10-year bond yields fall to 1-month low overnight Philippine exports and imports surge in April June 9 (Reuters) - Strong trade data vaulted Philippine shares to a three-month high on Wednesday, while Asian currencies stuck to tight ranges ahead of U.S. inflation data that could offer clues on the Federal Reserve's stance on tapering monetary stimulus. In China, the world's second-largest economy, producer prices rose at their fastest annual pace in over 12 years in May, largely due to higher commodity prices, though that was yet to seep into consumer inflation. ** Ayala Corp AC.PS, Ayala Land Inc ALI.PS and Jollibee Foods Corp JFC.PS were the top gainers in the Philippines ** Indonesian 10-year benchmark yields fell 1.09 basis points to 6.435% ** Indonesia raises 34 trln rupiah from debt auction, above target Asia stock indexes and currencies at 0627 GMT"
2021-06-08,38.5099983215332,38.79999923706055,-0.05164073844581569,"CANADA STOCKS - TSX rises 0.15% to 20,065.92","* The Toronto Stock Exchange's TSX rises 0.15 percent to 20,065.92 * Leading the index were Real Matters Inc , up 6.8%, Air Canada AC.TO, up 6.3%, and CAE Inc CAE.TO, higher by 5%. * The most heavily traded shares by volume were Blackberry Ltd BB.TO, Suncor Energy Inc SU.TO and Bce Inc BCE.TO. This summary was machine generated June 8 at 21:08 GMT."
2021-06-07,39.86000061035156,38.93999862670898,0.7530535657416199,CANADA STOCKS-TSX futures flat as weak commodities dent sentiment,"June 7 (Reuters) - Futures for Canada's main stock index were little changed on Monday, a day after the main index breached the 20,000 mark, as weakness in commodities dented investor sentiment. Top executives at Air Canada AC.TO will return their bonuses and share awards, the carrier said on Sunday, in response to ""public disappointment"" over executive compensation at the airline, which received government aid in April. A landmark deal by the Group of Seven advanced economies to pursue higher global taxation on large companies shows it is possible to end the ""race to the bottom"" and will benefit Canada, Canada's finance minister said on Saturday."
2021-06-04,38.9900016784668,39.70000076293945,-2.3080832151409014,,
2021-06-03,37.09999847412109,39.18000030517578,1.8209773118957595,,
2021-06-02,37.5,37.619998931884766,5.606474168740435,,
2021-06-01,37.09999847412109,37.5,0.3199971516927083,,
2021-05-28,36.540000915527344,36.650001525878906,1.0781712731280364,,
2021-05-27,36.43999862670898,36.310001373291016,0.3010416190351509,,
2021-05-26,36.0,36.43999862670898,-0.3567432994431541,"Canadian tour operator Transat names Annick Guérard as CEO | EMERGING MARKETS-Philippine stocks jump nearly 3%, dovish Fed boosts Asian currencies | EMERGING MARKETS-Philippine stocks jump nearly 3%, dovish Fed boosts Asian currencies | EMERGING MARKETS-Philippine stocks surge nearly 3%, Asian currencies lifted by weaker dollar","Adds details, background May 26 (Reuters) - Transat AT TRZ.TO on Wednesday named Annick Guérard as the Canadian tour operator's chief executive officer, replacing Jean-Marc Eustache who will retire. Transat was already struggling due to the COVID-19 pandemic when Air Canada AC.TO dropped its merger plans with the company in April, creating uncertainty for the Montreal-based operator of leisure carrier Air Transat. Guérard will join the company's board and M. Bachand will succeed Eustache as chairman, the company said. | U.S. Federal Reserve officials continued to insist on Tuesday that monetary policy would stay accommodative despite inflationary pressures, weighing on the dollar and U.S. Treasuries. Large cap industrial and real estate stocks drove most of the gains, with Megaworld Corp MEG.PS adding 2%, while Ayala Corp AC.PS jumping 3.2%. Philippine equities are the worst hit across Asia so far this year, down nearly 11% in 2021 as of last close. | U.S. Federal Reserve officials continued to insist on Tuesday that monetary policy would stay accommodative despite inflationary pressures, weighing on the dollar and U.S. Treasuries. Large cap industrial and real estate stocks drove most of the gains, with Megaworld Corp MEG.PS adding 2%, while Ayala Corp AC.PS jumping 3.2%. Philippine equities are the worst hit across Asia so far this year, down nearly 11% in 2021 as of last close. | U.S. Federal Reserve officials continue to insist that monetary policy will stay accommodative despite inflationary pressures, weighing on the dollar and U.S. Treasuries. Large cap industrial and real estate stocks drove most of the gains, with Megaworld Corp MEG.PS adding nearly 5%, while Ayala Corp AC.PS jumped 3.7%. By Arundhati Dutta May 26 (Reuters) - Philippine shares were headed for the best day in nearly four months on Wednesday in light trading as much of the region was closed for holidays, while a weaker U.S. dollar lifted Asia's emerging currencies."
2021-05-25,36.06999969482422,35.95000076293945,1.2222184075249367,CANADA STOCKS-TSX rises on energy boost,"* The Canadian dollar edged lower against its broadly weaker U.S. counterpart as domestic data showed a likely drop for manufacturing sales in April, but the currency stayed within reach of last week's 6-year high. * Across all Canadian issues there were 81 new 52-week highs and 7 new lows, with total volume of 51.02 million shares. May 25 (Reuters) - Canada's main stock index rose on Tuesday, powered by gains in energy stocks as oil prices rose on easing expectations of higher supply from crude exporter Iran."
2021-05-24,35.880001068115234,35.97999954223633,-0.3326834846133492,,
2021-05-21,36.06999969482422,35.790000915527344,0.2787025394209294,,
2021-05-20,35.97999954223633,35.81999969482422,-0.776264989370246,,
2021-05-19,35.63999938964844,36.31999969482422,-0.4446910768419777,,
2021-05-18,36.130001068115234,36.16999816894531,1.9079694635833409,,
2021-05-17,35.90999984741211,35.810001373291016,0.1107032926865192,,
2021-05-14,35.33000183105469,36.47999954223633,-0.2784697146922997,,
2021-05-13,35.220001220703125,35.22999954223633,3.255017411776088,,
2021-05-12,35.60200119018555,35.2400016784668,0.02838819189854509,,
2021-05-11,35.5,35.45000076293945,-1.0167954036767544,,
2021-05-10,35.83000183105469,35.70000076293945,-0.14084292129731513,,
2021-05-07,35.43000030517578,36.02999877929688,-0.3628274113080269,Validea Peter Lynch Strategy Daily Upgrade Report - 5/7/2021 | Air Canada reports a wider loss as COVID-19 restrictions limit travel | CANADA STOCKS-TSX futures rise on gold boost ahead of jobs data | Air Canada reports a wider loss as COVID-19 restrictions hit traffic | Air Canada reports a wider loss as COVID-19 restrictions hit traffic,"The following table summarizes whether the stock meets each of this strategy's tests. The rating according to our strategy based on Peter Lynch changed from 72% to 74% based on the firm’s underlying fundamentals and the stock’s valuation. Detailed Analysis of SUBURBAN PROPANE PARTNERS LP Full Guru Analysis for SPH Full Factor Report for SPH More details on Validea's Peter Lynch strategy Peter Lynch Stock Ideas About Peter Lynch: Perhaps the greatest mutual fund manager of all-time, Lynch guided Fidelity Investment's Magellan Fund to a 29.2 percent average annual return from 1977 until his retirement in 1990, almost doubling the S&P 500's 15.8 percent yearly return over that time. | Adds executive comments on travel restrictions and demand, file photos available May 7 (Reuters) - Air Canada AC.TO on Friday reported its fifth straight quarterly loss as tough government restrictions aimed at curbing the spread of COVID-19 weighed on air travel and drove the company to secure a C$5.9 billion ($4.84 billion) government aid package. Once that happens, they said travel patterns should be similar to those in the United States, where a fast vaccine rollout and falling numbers of COVID-19 cases have driven a surge in travel demand. Meanwhile, the Montreal-based airline is focusing on cargo and domestic flights while slashing capacity for international travel and cutting costs. | May 7 (Reuters) - Futures for Canada's main stock index were higher on Friday as gold prices rose, while investors awaited a reading on employment data to gauge the pace of economic recovery in the country. 0830 Non-farm payrolls for Apr : Expected 978,000; Prior 916,000 0830 Private payrolls for Apr : Expected 893,000; Prior 780,000 0830 Manufacturing payrolls for Apr : Expected 55,000; Prior 53,000 0830 Government payrolls for Apr : Prior 136,000 0830 Unemployment rate for Apr : Expected 0.058; Prior 6.0% 0830 Average earnings mm for Apr : Expected 0; Prior -0.1% 0830 Average earnings yy for Apr : Expected -0.004; Prior 4.2% 0830 Average workweek hours for Apr : Expected 34.9 hrs; Prior 34.9 hrs 0830 Labor force participation for Apr : Prior 61.5% 0830 U6 underemployment for Apr : Prior 10.7% 1000 Wholesale inventory, R mm for Mar : Expected 0.014; Prior 1.4% 1000 Wholesale sales mm for Mar : Expected 0.01; Prior -0.8% 1500 Consumer credit for Mar : Expected 20.00 bln; Prior 27.58 bln Cenovus Energy Inc CVE.TO swung to a first-quarter profit from the previous three-month period, as global crude recovered on the back of easing COVID-19 restrictions and vaccine rollouts. | Adds operating revenue, other details May 7 (Reuters) - Air Canada AC.TO on Friday reported its fifth straight quarterly loss despite securing a C$5.9 billion ($4.84 billion)government aid package, as rising coronavirus infections in parts of the world and travel restrictions limited traffic. Canada is facing a slower recovery in air travel compared to the United States, where an accelerated COVID-19 vaccine rollout and falling numbers of cases and deaths have driven a surge in demand for summer flights. The Montreal-based airline has been focusing on cargo and domestic flights, as strict Canadian restrictions forced it to slash capacity for international travel and cut costs while a third wave of COVID-19 infections in the country ravages demand. | Corrects to show Q1 earnings period did not include aid package May 7 (Reuters) - Air Canada AC.TO on Friday reported its fifth straight quarterly loss, as rising coronavirus infections in parts of the world and travel restrictions limited traffic. Air Canada secured a long-awaited C$5.9 billion ($4.79 billion) government aid package in April. Canada's largest carrier reported a loss of C$1.30 billion for the first quarter, compared with C$1.05 billion a year earlier."
2021-05-06,35.66999816894531,35.310001373291016,1.6934757802794889,,
2021-05-05,35.9900016784668,35.77000045776367,-1.0092425403254268,,
2021-05-04,35.77000045776367,35.77000045776367,-0.6112842746399595,Canada's Alberta province toughens COVID-19 restrictions,"Stricter measures include confining schools to online learning, ordering workplaces with COVID-19 outbreaks to close for 10 days, closing salons, allowing restaurants to offer takeout service only and reducing the number of people allowed at funerals and religious services. Alberta's tougher measures come on the same day Canada's Tourism Minister Melanie Joly said the country is working with international partners to develop a standardized vaccine certification for travel. Canada currently has a higher infection rate than the United States as it rolls out vaccines during a third wave."
2021-05-03,35.619998931884766,36.02999877929688,0.0,,
2021-04-30,35.20000076293945,35.72999954223633,1.1510383484181146,,
2021-04-29,35.47999954223633,35.689998626708984,1.5056783176405144,,
2021-04-28,35.13999938964844,35.060001373291016,0.5918801780779839,Canadian tour operator Transat close to government aid deal -sources | 'Bunch of garbage': Campaign to ease pilot overload from antiquated safety warnings | 'Bunch of garbage': Campaign to ease pilot overload from antiquated safety warnings,"Adds context, details MONTREAL, April 28 (Reuters) - Struggling Canadian tour operator Transat AT TRZ.TO is very close to reaching a financial aid deal with the federal government involving a loan, two sources familiar with the matter told Reuters on Wednesday. Air Canada AC.TOdropped its merger plans with Transat earlier this month, creating uncertainty for the Montreal-based operator of leisure carrier Air Transat, which was already struggling due to the pandemic. Air Canada, itself struggling with a collapse in traffic due to the COVID-19 pandemic, reached a deal earlier this month on a long-awaited aid package with the federal government that would allow it to access up to C$5.9 billion ($4.69 billion) in funds. | By Jamie Freed April 28 (Reuters) - When it came time to land at San Francisco on July 7, 2017, the pilots of an Air Canada jet could not recall a critical piece of information buried on page eight of a 27-page briefing package: the closure of one of the airport's two runways. For long-haul flights, there can be up to 200 pages of NOTAMs for pilots to review on paper or an iPad, many of them as irrelevant as general bird hazard warnings, grass-cutting at airports or low-altitude construction obstacles relevant only to helicopters and light planes. But 20% of the more than 36,000 active globally notices are older than that, according to ICAO. | By Jamie Freed April 28 (Reuters) - When it came time to land at San Francisco on July 7, 2017, the pilots of an Air Canada jet could not recall a critical piece of information buried on page eight of a 27-page briefing package: the closure of one of the airport's two runways. For long-haul flights, there can be up to 200 pages of NOTAMs for pilots to review on paper or an iPad, many of them as irrelevant as general bird hazard warnings, grass-cutting at airports or low-altitude construction obstacles relevant only to helicopters and light planes. But 20% of the more than 36,000 active globally notices are older than that, according to ICAO."
2021-04-27,35.2599983215332,34.849998474121094,-0.22765514441354184,,
2021-04-26,35.09000015258789,35.119998931884766,-1.1627903202755496,,
2021-04-23,34.529998779296875,34.81999969482422,0.08549096371167325,,
2021-04-22,34.18000030517578,34.18000030517578,0.8398520874006499,"CANADA STOCKS - TSX falls 0.58% to 19,031.64","* The Toronto Stock Exchange's TSX falls 0.58 percent to 19,031.64 * Leading the index were Laurentian Bank of Canada , up 5.6%, goeasy Ltd GSY.TO, up 4.5%, and Air Canada AC.TO, higher by 4.4%. * The most heavily traded shares by volume were Enbridge Inc ENB.TO, Suncor Energy Inc SU.TO and Air Canada AC.TO. This summary was machine generated April 22 at 21:03 GMT."
2021-04-21,33.349998474121094,33.959999084472656,0.0,,
2021-04-20,32.900001525878906,33.2599983215332,1.8290873710981135,"CANADA STOCKS - TSX falls 0.85% to 19,040.78 | Canada-U.S. land border restrictions, hotel quarantine extended | CANADA STOCKS-TSX slips as Canadian National falls on bid to buy Kansas City rail","* The most heavily traded shares by volume were Whitecap Resources Inc WCP.TO, Air Canada AC.TO and Suncor Energy Inc SU.TO. This summary was machine generated April 20 at 21:03 GMT. * The Toronto Stock Exchange's TSX falls 0.85 percent to 19,040.78 * Leading the index were OceanaGold Corp , up 5.0%, B2Gold Corp BTO.TO, up 3.5%, and Osisko Mining Inc OSK.TO, higher by 3.4%. | Now in place for 13 months, they are being renewed month by month. Canada continues to lag the United States on vaccinations, and much of the country is now fighting a virulent third wave of the disease with school and business closures. If the airport text comes back negative, they can finish a 14-day quarantine at home. | * Canadian National's shares CNR.TO dropped 7.5% and was the worst performer on the main index after the company trumped a rival bid by Canadian Pacific to buy Kansas City Southern. * The most heavily traded shares by volume were Zenabis Global Inc ZENA.TO, Bombardier BBDb.TO and Air Canada AC.TO. * Across all Canadian issues there were 26 new 52-week highs and nine new lows, with total volume of 33.50 million shares."
2021-04-19,33.27000045776367,33.40999984741211,1.0942151336106352,,
2021-04-16,34.380001068115234,33.119998931884766,0.4207976787561725,,
2021-04-15,33.52000045776367,34.2400016784668,-3.664927565691737,"CANADA STOCKS - TSX rises 0.78% to 19,321.92 | After Air Canada lifeline, small carriers seek aid as virus looms ahead of summer travel | CANADA STOCKS-TSX rises as higher gold prices lift miners | Canada faces calls for level playing field on airline aid as virus clouds summer travel","* The most heavily traded shares by volume were Royal Bank Of Canada RY.TO, Suncor Energy Inc SU.TO and Air Canada AC.TO. * Lagging shares were AcuityAds Holdings Inc AT.TO, down 6.7%, Ballard Power Systems Inc BLDP.TO, down 6.5%, and Northland Power Inc NPI.TO, lower by 6.0%. * The Toronto Stock Exchange's TSX rises 0.78 percent to 19,321.92 * Leading the index were Martinrea International Inc , up 7.4%, Fortuna Silver Mines Inc FVI.TO, up 7.1%, and Hudbay Minerals Inc HBM.TO, higher by 6.7%. | By Allison Lampert and Steve Scherer MONTREAL, April 15 (Reuters) - Canada is facing industry calls to extend financial aid to smaller airlines, after offering a C$5.9 billion ($4.71 billion)life-line to Air Canada AC.TO, as new COVID-19 variants loom ahead of the vital summer travel season. The timing of Monday's deal, which saw the Canadian government take a 6% equity stake in Air Canada, was partly designed to secure ""access to air travel when it returns,"" as the country's vaccine rollout ramps up this summer, a source familiar with the discussions said. But with the spread of new variants threatening to overtake the pace of vaccination, early hopes for a relaxation of Canada's strict travel requirements ahead of summer are fading. | Updates prices, sectors April 15 (Reuters) - Canada's main stock index rose on Thursday as gold prices jumped on the back of lower Treasury yields and a weaker dollar, while Barrick Gold Corp gained on a positive earnings forecast. * Northland Power NPI.TO fell 6.3%, the most on the TSX, while the second-biggest decliner was Air Canada AC.TO, down 1.8%. * Across all Canadian issues there were 73 new 52-week highs and four new lows, with total volume of 27.21 million shares. | By Allison Lampert and Steve Scherer MONTREAL, April 15 (Reuters) - Canada is facing industry calls to extend financial aid to smaller airlines, after offering a C$5.9 billion ($4.71 billion)life-line to Air Canada AC.TO, as new COVID-19 variants cast early clouds ahead of the vital summer travel season. The timing of Monday's deal, which saw the Canadian government take a 6% equity stake in Air Canada, was partly designed to secure ""access to air travel when it returns,"" as the country's vaccine rollout ramps up this summer, a source familiar with the discussions said. But with the spread of new variants threatening to overtake the pace of vaccination, early hopes for a relaxation of Canada's strict travel requirements ahead of summer are fading."
2021-04-14,33.95000076293945,33.20000076293945,2.14797497276395,"Air Canada to extend sun-destination flight suspensions through May | Air Canada to extend COVID-19 suspension of sun flights through the end of May | Canada to go big on budget spending as pandemic lingers, election looms","Canada is due to import enough vaccine doses to ensure every person can receive a shot by the end of June, but the spread of new virus variants risks overtaking the pace of vaccination. The airline would continue operating some essential flights carrying cargo to Mexico City, Barbados and Kingston, while coming back with temporary foreign workers and Canadians abroad on return trips. Air Canada, struggling with a collapse in traffic due to the pandemic, reached a deal on Monday on a long-awaited aid package with the federal government that would allow it to access up to C$5.9 billion ($4.71 billion)in funds. | MONTREAL, April 14 (Reuters) - Air Canada will extend its suspension of sun flights to the Caribbean and Mexico due to COVID-19 through the end of May, a spokeswoman for the carrier told Reuters on Wednesday. Canada's largest carrier, however, will continue operating some essential flights carrying cargo to Mexico City, Barbados and Kingston, along with temporary foreign workers and Canadians abroad on return trips. Air Canada and rival WestJet previously agreed to suspend operations to 15 sun destinations until April 30 due to concerns over the virus. | Canada announced on Monday a C$5.9 billion ($4.7 billion) aid package for the country's largest airline carrier, Air Canada AC.TO, and said talks were ongoing with No. Furthermore, by September, all Canadians who want to be vaccinated will be, Trudeau has said. Freeland has said the pandemic created a ""window"" of opportunity for a national childcare plan, and that will be reflected in next Monday's budget along with spending to accelerate Canada's shift toward a more sustainable economy."
2021-04-13,34.369998931884766,33.720001220703125,-2.2091310254658847,"Air Canada shares sink after government aid takes discounted equity stake | CANADA STOCKS-TSX gains as oil prices rise after strong China imports data | Canada PM says airline sector crucial part of economy, gov't talking to carriers about aid package","By Allison Lampert and Ankit Ajmera April 13 (Reuters) - Air Canada AC.TO shares sank as much as 6.7% on Tuesday after the carrier nabbed a long-delayed federal aid package that provides access to liquidity but gives the government a discounted stake in the airline. ""Our target price declines due to the negative impact of greater short-term cash-burn and the impact of the dilution from the share and warrant issue on the price to equity component of our target,"" James added. ""We believe that Air Canada's access to this capital will prove to be insurance as opposed to necessary liquidity required to finance operations or capital expenditures in 2021 and beyond,"" TD Securities analyst Tim James wrote in a note. | * The most heavily traded shares by volume were Toronto Dominion Bank TD.TO, Sabina Gold & Silver Corp SBB.TO and Air Canada AC.TO. U.S. consumer prices increased by the most in more than 8-1/2 years in March and underlying inflation picked up as more parts of the economy reopened, thanks to increased vaccinations and massive fiscal stimulus. * Air Canada, struggling with a collapse in traffic due to the COVID-19 pandemic, reached a deal on Monday on a long-awaited aid package with the federal government that would allow it to access up to C$5.9 billion ($4.69 billion) in funds. | OTTAWA, April 13 (Reuters) - Canada's airline sector is crucial and the government is looking at helping other carriers, Prime Minister Justin Trudeau said on Tuesday, a day after Ottawa unveiled a C$5.9 billion ($4.70 billion) aid package for Air Canada. Trudeau told a briefing that the Air Canada deal would protect jobs, keep communities connected and ensure passengers received refunds for trips they had not been able to take because of the COVID-19 pandemic. ($1=1.2543 Canadian dollars) (Reporting by Steve Scherer and David Ljunggren) ((david.ljunggren@tr.com; +1 647 480 7891;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-04-12,34.369998931884766,34.439998626708984,-1.891177571665977,Canada to announce multibillion-dollar relief package for Air Canada - Globe and Mail | Canada to announce multibillion-dollar relief package for Air Canada - Globe and Mail,"Adds company and government responses, background April 12 (Reuters) - Canada's government is set to announce a multibillion-dollar relief package for Air Canada and parts of the airlines industry on Monday evening, The Globe and Mail reported on Monday. Canada's largest carrier, which last year cut over half its workforce, or 20,000 jobs, and other regional airlines have been negotiating with the Liberal government for many months on a coronavirus aid package. The rescue package is expected to be a mix of low-cost loans and wage subsidies, and to come with restrictions related to executive compensation, the report added. | April 12 (Reuters) - Canada's government is set to announce a multibillion-dollar relief package for Air Canada and parts of the airlines industry on Monday evening, The Globe and Mail reported on Monday. The rescue package is expected to be a mix of low-cost loans and wage subsidies, and to come with restrictions related to executive compensation, the report added."
2021-04-09,34.75,34.75,0.20366510619609185,,
2021-04-08,33.4900016784668,34.65999984741211,0.0,CANADA STOCKS-TSX gains as higher commodity prices boost miners,"* Air Canada AC.TO fell 2.3%, the most on the TSX, while the second-biggest decliner was Vermilion Energy VET.TO, down 2.3%. * Across all Canadian issues, there were 84 new 52-week highs and five new lows, with total volume of 48.34 million shares. Updates prices, adds sector details April 8 (Reuters) - Canada's main stock index opened higher on Thursday as investors bet on a faster global economic rebound, while a jump in gold and copper prices helped mining stocks."
2021-04-07,33.560001373291016,33.0099983215332,3.4935745306265273,,
2021-04-06,35.29999923706055,33.459999084472656,-1.6388648070662377,Transat's top shareholder turns down Quebec businessman Peladeau's offer - The Globe and Mail,"Adds details from the report, background April 6 (Reuters) - Transat AT Inc's TRZ.TO largest shareholder Peter Letko said he would not sell his shares in the Canadian tour operator at the price offered by Quebec businessman Pierre Karl Péladeau, the Globe and Mail reported on Tuesday. Letko's firm owns a 12.69% stake in Transat, according to Refinitiv data. Canada's largest airline Air Canada AC.TO scrapped its proposed C$188.7 million ($150.04 million) acquisition of Transat last Friday, due to antitrust hurdles in Europe."
2021-04-05,35.70000076293945,35.29999923706055,-5.212465134152532,Transat sinks 22% after Air Canada scraps buyout deal,"By Ankit Ajmera April 5 (Reuters) - Transat's TRZ.TO shares slumped more than 22% on Monday after Air Canada AC.TO scrapped its C$188.7 million ($150.83 million) buyout deal for the tour operator due to antitrust hurdles in Europe. ""We would not yet assume that PKP will honour his C$5 per share offer or even buy Transat, considering that Transat stated last month that his proposal lacked evidence of financing to support a deal,"" Scotiabank analyst Konark Gupta said in a note. ""The catastrophic impact of the pandemic, Transat's liquidity requirements, the tenuous state of the recovery, and the elimination of a formal takeover offer for the company justify a 'reduce' recommendation,"" TD Securities analyst Tim James wrote in a note."
2021-04-01,36.0,35.70000076293945,-1.1204524294972902,,
2021-03-31,36.09999847412109,35.86000061035156,-0.8333312140570747,,
2021-03-30,36.0,36.4900016784668,-0.66481405516283,,
2021-03-29,36.5099983215332,36.0,1.3611157735188804,,
2021-03-26,36.36000061035156,36.68000030517578,-1.3968730347281655,,
2021-03-25,36.04999923706055,35.970001220703125,0.8800871547101019,,
2021-03-24,35.900001525878906,35.97999954223633,-0.22190851054216215,Canada's WestJet Airlines restores routes as COVID-19 shots raise hope of summer travel | Canada's WestJet Airlines restores routes as COVID-19 shots raise hope of summer travel | CANADA STOCKS-Energy stocks lift TSX as oil jumps on supply concerns,"By Allison Lampert March 24 (Reuters) - WestJet Airlines is restoring some suspended domestic routes beginning in June, as executives hope that a pickup in COVID-19 vaccinations can salvage summer travel, Canada's second-largest carrier said on Wednesday. While Canada has trailed the United States in the pace of its vaccine rollout, supplies are expected to ramp up over the next two weeks, and Canada's top vaccine coordinator expects there should be enough to give every citizen a first dose by the end of June. Canada's largest carrier, Air Canada AC.TO, also plans to resume summer service to certain destinations that are seasonal or were suspended due to COVID-19. | By Allison Lampert March 24 (Reuters) - WestJet Airlines is restoring some suspended domestic routes from June, as executives hope that a pick-up in COVID-19 vaccinations can salvage summer travel, Canada's second-largest carrier said on Wednesday. While Canada has trailed the United States on the pace of its vaccine rollout, supplies are expected to ramp up over the next two weeks, and Canada's top vaccine coordinator expects there should be enough to give every citizen a first dose by the end of June. Canada's largest carrier Air Canada AC.TO will also resume summer service to certain destinations that are seasonal or were suspended due to COVID-19. | * The largest percentage gainers on the TSX were Crescent Point Energy Corp CPG.TO, which jumped 4.9% after brokerage TD Securities hiked the price target of the oil producer's stock, and Air Canada AC.TO, which rose 4.7%. * Food processing firm Sunopta Inc fell 3.5%, the most on the TSX, and the second-biggest decliner was pharmaceuticals company Bausch Health Companies Inc , down 3.2%. * Across all Canadian issues there were 12 new 52-week highs and one new low, with total volume of 40.82 million shares."
2021-03-23,36.70000076293945,35.5099983215332,0.22283569068863252,,
2021-03-22,37.13999938964844,36.56999969482422,-3.2425133969150846,,
2021-03-19,35.84000015258789,37.150001525878906,-1.5347326445651142,,
2021-03-18,36.369998931884766,36.2599983215332,3.655137744736937,,
2021-03-17,35.95000076293945,36.5,-0.30244875881788225,,
2021-03-16,36.709999084472656,36.29999923706055,1.529900487867406,EMERGING MARKETS-South Korea leads muted Asian stocks higher ahead of Fed meeting | EMERGING MARKETS-South Korea leads muted Asian stocks higher ahead of Fed meeting | EMERGING MARKETS-Philippines leads Asian stocks higher on Wall Street boost | EMERGING MARKETS-Philippines leads Asian stocks higher on Wall Street boost,"Philippine stocks edge higher after sharp fall on Monday U.S. 10-year Treasury yield see a small pullback Federal Reserve's two-day meeting starts later in the day March 16 (Reuters) - South Korea, China and India led Asia's emerging stock markets higher on Tuesday following a rally in Wall Street, although gains were capped ahead of the two-day U.S. Federal Reserve policy meeting. ** Indonesian 10-year benchmark yields up 0.4 basis points to 6.762% ** Aboitiz Equity Ventures, Bank of the Philippine Islands BPI.PS and Ayala Corp AC.PS led the early gains ** Malaysian palm oil producer FGV jumps nearly 29% after surviving Felda's bid Asia stock indexes and currencies at 0639 GMT Currencies in the region were flat to slightly higher as the dollar stood firm despite a small pullback in the U.S. benchmark 10-year Treasury yield. | Philippine stocks edge higher after sharp fall on Monday U.S. 10-year Treasury yield see a small pullback Federal Reserve's two-day meeting starts later in the day March 16 (Reuters) - South Korea, China and India led Asia's emerging stock markets higher on Tuesday following a rally in Wall Street, although gains were capped ahead of the two-day U.S. Federal Reserve policy meeting. ** Indonesian 10-year benchmark yields up 0.4 basis points to 6.762% ** Aboitiz Equity Ventures, Bank of the Philippine Islands BPI.PS and Ayala Corp AC.PS led the early gains ** Malaysian palm oil producer FGV jumps nearly 29% after surviving Felda's bid Asia stock indexes and currencies at 0639 GMT Currencies in the region were flat to slightly higher as the dollar stood firm despite a small pullback in the U.S. benchmark 10-year Treasury yield. | Philippine stocks rise 0.6%, after falling sharply on Monday U.S. 10-year bond yields pullback Fed two-day meeting starts later March 16 (Reuters) - The Philippines led most of Asia's emerging stock markets higher on Tuesday on the back of record highs for Wall Street's main indexes, although gains were capped ahead of the Federal Reserve's policy meeting this week. A slight pullback in U.S. bond yields also supported appetite for the region's currencies ahead of a two-day U.S. central bank meeting ending on Wednesday where the focus will be on any comments about the run-up in yields, which have risen on bets of faster growth and inflation. ** Indonesian 10-year benchmark yields up 3.59 basis points at 6.794% ** Aboitiz Equity Ventures, Bank of the Philippine Islands BPI.PS and Ayala Corp AC.PS rose the most ** Malaysian palm oil producer FGV jumps nearly 25% after surviving Felda's bid Asia stock indexes and currencies at 0345 GMT | Philippine stocks rise 0.6%, after falling sharply on Monday U.S. 10-year bond yields pullback Fed two-day meeting starts later March 16 (Reuters) - The Philippines led most of Asia's emerging stock markets higher on Tuesday on the back of record highs for Wall Street's main indexes, although gains were capped ahead of the Federal Reserve's policy meeting this week. A slight pullback in U.S. bond yields also supported appetite for the region's currencies ahead of a two-day U.S. central bank meeting ending on Wednesday where the focus will be on any comments about the run-up in yields, which have risen on bets of faster growth and inflation. ** Indonesian 10-year benchmark yields up 3.59 basis points at 6.794% ** Aboitiz Equity Ventures, Bank of the Philippine Islands BPI.PS and Ayala Corp AC.PS rose the most ** Malaysian palm oil producer FGV jumps nearly 25% after surviving Felda's bid Asia stock indexes and currencies at 0345 GMT"
2021-03-15,36.527000427246094,36.630001068115234,-1.1168615026894084,EMERGING MARKETS-Philippine shares slide on surging cases; China and India drop over 1%,"Stocks in India .NSEI and China .SSEC fell more than 1%, while in Southeast Asia, Singapore .STI and Malaysia .KLSE eked out gains as the $1,400 direct payments from the $1.9 trillion U.S. package make their way to households. ** Indonesian 10-year benchmark yields up 5.1 basis points at 6.774% ** In the Philippines, the top losers were Alliance Global Group Inc AGI.PS, Ayala Corp AC.PS Megaworld Corp MEG.PS down ** China's factory output surges as recovery accelerates Asia stock indexes and currencies at 0650 GMT Yields on U.S. 10-year Treasuries US10YT=RR hit 13-month highs above 1.64% on Friday, sapping appetite for Asia's high-yielding bonds, and the currencies that back them, as well as for frothy equity valuations."
2021-03-12,37.060001373291016,36.290000915527344,0.2819849417263147,,
2021-03-11,37.0099983215332,36.810001373291016,-2.0777129768770273,"CANADA STOCKS - TSX rises 0.79% to 18,837.40","* The most heavily traded shares by volume were Ivanhoe Mines Ltd IVN.TO, Air Canada AC.TO and Suncor Energy Inc SU.TO. * Lagging shares were Ivanhoe Mines Ltd IVN.TO, down 10.9%, Artis Real Estate Investment Trust AX_u.TO, down 4.3%, and Osisko Mining Inc OSK.TO, lower by 3.6%. * The TSX's energy group .SPTTEN rose 1.14 points, or 0.9%, while the financials sector .SPTTFS climbed 0.32 points, or 0.1%."
2021-03-10,36.650001525878906,37.45000076293945,-0.5403862667181615,,
2021-03-09,34.869998931884766,36.77000045776367,2.1828081957804555,,
2021-03-08,34.209999084472656,34.790000915527344,5.44881440802559,"CANADA STOCKS - TSX rises 0.6% to 18,490.76","* The most heavily traded shares by volume were Suncor Energy Inc SU.TO, Air Canada AC.TO and Cenovus Energy Inc CVE.TO. * The Toronto Stock Exchange's TSX rises 0.60 percent to 18,490.76 * Leading the index were Mullen Group Ltd , up 8.0%, Sprott Inc SII.TO, up 6.5%, and Ero Copper Corp ERO.TO, higher by 5.4%. * The TSX's energy group .SPTTEN fell 0.89 points, or 0.7%, while the financials sector .SPTTFS climbed 5.15 points, or 1.5%."
2021-03-05,33.88999938964844,34.290000915527344,1.6954160963948712,,
2021-03-04,35.91999816894531,34.09000015258789,1.180293694549564,,
2021-03-03,36.63999938964844,35.939998626708984,-5.094649525732853,,
2021-03-02,37.33000183105469,36.56999969482422,-1.9104824634282553,,
2021-03-01,34.75,37.52000045776367,-2.0359016848432776,"EMERGING MARKETS-Indonesia, Philippine shares climb 1% as bond markets calm | EMERGING MARKETS-Indonesia, Philippine shares climb 1% as bond markets calm","Graphic: World FX rates https://tmsnrt.rs/2RBWI5E China Feb PMI grew at slowest pace in nine months China's growth remains fairly robust - Capital Economics Glove makers drag down Malaysian shares March 1 (Reuters) - Indonesia, Singapore and Philippine stocks climbed about 1% on Monday as bond markets ended last week on a calmer note and regional manufacturing activity indicated that a gradual recovery was still on track. .BO A slew of data on Monday showed manufacturing activity in Indonesia and the Philippines was still in expansion territory while Japan figures showed the fastest growth in over two years. ** Indonesian 10-year benchmark yields up 6.5 basis points at 6.664%, 3-year yields up 4.5 basis points at 5.475% ** Emperador Inc EMP.PS led gains in the Philippines while conglomerate Ayala Corp AC.PS rose 4.28% ** Supermax Corp SUPM.KL, Hartalega Holdings Bhd HTHB.KL Top Glove Corp TPGC.KL led losses in Malaysia ** Singapore Airlines Ltd SIAL.SI jumped 5.42% Asia stock indexes and currencies at 0644 GMT | Graphic: World FX rates https://tmsnrt.rs/2RBWI5E China Feb PMI grew at slowest pace in nine months China's growth remains fairly robust - Capital Economics Glove makers drag down Malaysian shares March 1 (Reuters) - Indonesia, Singapore and Philippine stocks climbed about 1% on Monday as bond markets ended last week on a calmer note and regional manufacturing activity indicated that a gradual recovery was still on track. .BO A slew of data on Monday showed manufacturing activity in Indonesia and the Philippines was still in expansion territory while Japan figures showed the fastest growth in over two years. ** Indonesian 10-year benchmark yields up 6.5 basis points at 6.664%, 3-year yields up 4.5 basis points at 5.475% ** Emperador Inc EMP.PS led gains in the Philippines while conglomerate Ayala Corp AC.PS rose 4.28% ** Supermax Corp SUPM.KL, Hartalega Holdings Bhd HTHB.KL Top Glove Corp TPGC.KL led losses in Malaysia ** Singapore Airlines Ltd SIAL.SI jumped 5.42% Asia stock indexes and currencies at 0644 GMT"
2021-02-26,35.5099983215332,34.099998474121094,7.971224338888265,,
2021-02-25,35.2400016784668,35.040000915527344,-3.9707122333404556,"OMERS reports first loss since financial crisis, Caisse trims gains","Caisse de depot et placement du Quebec, Canada's second-largest pension fund, reported a 7.7% gain over the same period, helped by high returns from private equity and private credit in fixed income. OMERS said it planned to shift capital towards businesses with lower carbon intensity, including renewable power, and continue to invest in real estate, including industrial spaces and laboratories. Caisse's asset under management rose 7.5% to C$365.5 billion at Dec. 31, with private equity portfolio generating C$4.9 billion in value, according to its annual results."
2021-02-24,35.0,34.86000061035156,-0.5675390278476135,,
2021-02-23,35.65999984741211,34.52000045776367,-0.3999982561383929,,
2021-02-22,35.900001525878906,35.560001373291016,-3.1968575281168117,"CANADA STOCKS - TSX rises 0.2% to 18,422.24 | EMERGING MARKETS-Asian bonds sold off as U.S. yields spike; Philippine stocks slump | EMERGING MARKETS-Asian bonds sold off as U.S. yields spike; Philippine stocks slump","* The most heavily traded shares by volume were Suncor Energy Inc SU.TO, Cenovus Energy Inc CVE.TO and Air Canada AC.TO. * The Toronto Stock Exchange's TSX rises 0.20 percent to 18,422.24 * Leading the index were Vermilion Energy Inc , up 13.7%, New Gold Inc NGD.TO, up 12.5%, and MEG Energy Corp MEG.TO, higher by 12.4%. * The TSX's energy group .SPTTEN rose 5.43 points, or 5.1%, while the financials sector .SPTTFS climbed 1.71 points, or 0.5%. | By Rashmi Ashok Feb 22 (Reuters) - Most Asian bond yields pushed higher on Monday against the backdrop of a spike in U.S. 10-year Treasury yields on expectations that massive government stimulus would lead to higher economic growth and inflation. ** Indonesian 3-year benchmark yields were down 3.9 basis points at 5.169% while Thailand's 3-year benchmark yield is up 3 basis points at 0.62% ** In the Philippines, top index losers are Ayala Corp AC.PS down 3.14% and SM Investments Corp SM.PS down 2.72% ** Top gainers on the Singapore STI .STI include Singapore Technologies Engineering Ltd STEG.SI up 1.6% and Singapore Airlines Ltd SIAL.SI up 1.15% Asia stock indexes and currencies at 0449 GMT ""With Bank Indonesia's easing cycle coming to an end, bond supply/ demand dynamics challenging, and our expectation for U.S. yields to rise, we think the scope for IDR bonds to rally significantly is limited,"" analysts at Goldman Sachs wrote. | By Rashmi Ashok Feb 22 (Reuters) - Most Asian bond yields pushed higher on Monday against the backdrop of a spike in U.S. 10-year Treasury yields on expectations that massive government stimulus would lead to higher economic growth and inflation. ** Indonesian 3-year benchmark yields were down 3.9 basis points at 5.169% while Thailand's 3-year benchmark yield is up 3 basis points at 0.62% ** In the Philippines, top index losers are Ayala Corp AC.PS down 3.14% and SM Investments Corp SM.PS down 2.72% ** Top gainers on the Singapore STI .STI include Singapore Technologies Engineering Ltd STEG.SI up 1.6% and Singapore Airlines Ltd SIAL.SI up 1.15% Asia stock indexes and currencies at 0449 GMT ""With Bank Indonesia's easing cycle coming to an end, bond supply/ demand dynamics challenging, and our expectation for U.S. yields to rise, we think the scope for IDR bonds to rally significantly is limited,"" analysts at Goldman Sachs wrote."
2021-02-19,35.779998779296875,36.43999862670898,-0.9470755936954426,"EMERGING MARKETS-Rupiah falls on bond outflows; most Asian FX, equities eye weekly loss","** Rupiah ends about 0.6% weaker for the week ** Top losers on the Singapore STI .STI include: Jardine Matheson Holdings Ltd JARD.SI down 3.9% and Keppel DC REIT KEPE.SI down 2.4% ** In the Philippines, top index gainers are: Aboitiz Equity Ventures Inc AEV.PS up 3.8% and Ayala Corp AC.PS up 3.1% Asia stock indexes and currencies at 0746 GMT Benchmark U.S. Treasury yields US10YT=RR returned to a near one-year high hit earlier this week, putting pressure on riskier Asian stocks and currencies across the board. A subdued greenback USD= failed to lift the Thai baht THB=TH, the Malaysian ringgit MYR=MY and Singapore's dollar SGD= as they traded flat to lower on the day."
2021-02-18,35.75,35.220001220703125,1.8446055615686419,,
2021-02-17,35.75,35.63999938964844,-1.4825140679632869,,
2021-02-16,35.58000183105469,35.52000045776367,-0.3076940149694056,Air Canada refuses to extend deal deadline for Transat buyout,"Feb 16 (Reuters) - Canadian tour operator Transat A.T. Inc TRZ.TO said on Tuesday Air Canada AC.TO refused to extend the deadline for its C$188.7 million ($148.73 million) deal beyond Feb. 15, after European regulators failed to give the go-ahead for the buyout. ($1 = 1.2687 Canadian dollars) (Reporting by Shreyasee Raj in Bengaluru; Editing by Ramakrishnan M.) ((Shreyasee.Raj@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-02-12,35.86000061035156,35.970001220703125,-0.16863791512974471,Air Canada posts biggest annual loss in nearly two decades as virus hits bookings | Validea Peter Lynch Strategy Daily Upgrade Report - 2/12/2021 | CANADA STOCKS-TSX futures edge higher as cannabis stocks recover,"Adds details on cash burn and job cuts Feb 12 (Reuters) - Air Canada AC.TO on Friday reported its biggest annual loss in at least 19 years as the coronavirus crisis hit bookings, with no breakthrough in talks with the government over further financial aid. The company said it plans to reduce its first-quarter capacity by about 85% compared with a year earlier, and projects quarterly net cash burn between C$1.35 billion and C$1.53 billion. Airlines have been among the hardest hit by the coronavirus crisis that has led people to avoid air travel, resulting in billions of dollars in losses for the sector and thousands of job losses. | The Company's customers include swimming pool remodelers and builders; specialty retailers that sell swimming pool supplies; swimming pool repair and service businesses; irrigation construction and landscape maintenance contractors, and golf courses and other commercial customers. The following table summarizes whether the stock meets each of this strategy's tests. Detailed Analysis of POOL CORPORATION Full Guru Analysis for POOL Full Factor Report for POOL ASSOCIATED CAPITAL GROUP INC (AC) is a small-cap growth stock in the Investment Services industry. | Air Canada AC.TO reported its biggest annual loss in at least 19 years as the coronavirus crisis hit bookings, with no breakthrough in talks with the government over further financial aid. Aurora Cannabis Inc ACB.TO: Canaccord Genuity raises target price C$14 from C$11 Restaurant Brands International Inc QSR.TO: Credit Suisse cuts target price to $67 from $69 Colliers International Group Inc CIGI.TO: CIBC raises target price to $112 from $102 COMMODITIES AT 7:00 a.m. Feb 12 (Reuters) - Canadian stock futures inched higher on Friday, helped by a slight recovery in cannabis stocks, while investors awaited wholesale trade data for further cues on economic recovery."
2021-02-11,36.0,35.43000030517578,0.30675016307670966,"Canada approves Air Canada purchase of Transat, with conditions | Canada approves Air Canada purchase of Transat, with conditions","Adds details, background OTTAWA, Feb 11 (Reuters) - Canada has approved Air Canada's AC.TO purchase of troubled rival Transat A.T. Inc TRZ.TO, subject to a number of conditions, Transport Minister Omar Alghabra said on Thursday. Air Canada's commitments include encouraging and helping other airlines to take up former Transat routes to Europe, preserving the Transat head office in the province of Quebec and facilitating aircraft maintenance in Canada, he added. Air Canada, the nation's largest carrier, initially reached a deal before the pandemic to buy the Montreal-based operator of Air Transat, in a move to bolster its then-thriving leisure business. | OTTAWA, Feb 11 (Reuters) - Canada has approved Air Canada's AC.TO purchase of troubled rival Transat At Inc TRZ.TO, subject to a number of conditions, Transport Minister Omar Alghabra said on Thursday. In a statement, Alghabra said the COVID-19 pandemic was a key factor in the decision, given that Air Transat had already made clear a slump in travel was hitting its finances. (Reporting by David Ljunggren; Editing by Leslie Adler) ((david.ljunggren@tr.com; +1 647 480 7891;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-02-10,34.81999969482422,35.54999923706055,-1.58333248562283,,
2021-02-09,35.70000076293945,34.34000015258789,2.0964949702306805,,
2021-02-08,36.19900131225586,36.22999954223633,-3.809525437779244,,
2021-02-05,36.150001525878906,36.25,0.0856328320029473,,
2021-02-04,35.439998626708984,35.45000076293945,0.276620940249497,,
2021-02-03,34.4900016784668,35.849998474121094,0.028222733120905782,,
2021-02-02,33.13999938964844,34.779998779296875,3.9431624513471277,"EMERGING MARKETS-Asian shares rise on U.S. stimulus talks, budget boosts Indian shares further","** Indonesian 3-year benchmark yields are down 2.7 basis points at 5.075% ** Top gainers on FTSE Bursa Malaysia Kl Index .KLSE include MISC Bhd MISC.KL up 4.53% and PETRONAS Chemicals Group Bhd PCGB.KL up 2.98% ** In the Philippines, top index gainers are Aboitiz Equity Ventures Inc AEV.PS up 4.9% and Ayala Corp AC.PS up 4.07% Asia stock indexes and currencies at 0434 GMT Equities in South Korea .KS11 and Taiwan .TWII were driven higher by heavyweight chip makers and other electronics manufacturers after U.S. tech stocks rallied overnight. ""We are tracking an improvement in risk sentiment headed into the Tuesday session,"" said Jingyi Pan, market strategist at IG, adding that aside from U.S. stimulus progress, the upcoming earnings season in Asia would be the next focus for investors."
2021-02-01,32.79999923706055,34.88999938964844,4.948700723756517,"CANADA STOCKS-TSX futures rise on oil, bullion strength",0945 Markit Manufacturing PMI Final for Jan: Prior 59.1 1000 Construction spending mm for Dec: Expected 0.9%; Prior 0.9% 1000 ISM Manufacturing PMI for Jan: Expected 60.0; Prior 60.7 1000 ISM Manufacturing Prices Paid for Jan: Expected 77.7; Prior 77.6 1000 ISM Manufacturing Employment Index for Jan: Prior 51.5 1000 ISM Manufacturing New Orders Index for Jan: Prior 67.9 Data for Canada's manufacturing PMI for January is due at 9:30 a.m. Canada's northern territories have achieved much higher COVID-19 vaccination rates than its more populous provinces despite geographic challenges in a sign that prioritizing vaccine rollout in indigenous and rural communities is paying off.
2021-01-29,33.04999923706055,32.84000015258789,6.371951832933004,"CANADA STOCKS - TSX falls 1.97% to 17,309.74 | Canada airlines agree to cancel all flights to warm destinations - PM Trudeau","* The most heavily traded shares by volume were Blackberry Ltd BB.TO, Cenovus Energy Inc CVE.TO and Air Canada AC.TO. * The Toronto Stock Exchange's TSX falls 1.97 percent to 17,309.74 * Leading the index were MAG Silver Corp , up 8.9%, First Majestic Silver Corp FR.TO, up 6.7%, and Silvercorp Metals Inc SVM.TO, higher by 5.4%. * On the TSX 28 issues rose and 192 fell as a 0.1-to-1 ratio favored decliners. | OTTAWA, Jan 29 (Reuters) - Canada's major airlines have agreed to suspend all flights to Mexico and the Caribbean until April 30 from Sunday as part of the fight against a second wave of the coronavirus, Prime Minister Justin Trudeau said on Friday. Trudeau also told reporters that all arriving airline passengers would be required to take a mandatory COVID-19 test at the airport and then wait in a hotel at their own expense until the results arrived. (Reporting by David Ljunggren) ((david.ljunggren@tr.com; +1 647 480 7891;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-01-28,32.0,32.65999984741211,-0.635398152255248,,
2021-01-27,34.130001068115234,32.25,2.062499523162842,,
2021-01-26,33.290000915527344,34.16999816894531,-5.508353382009003,"Canada to unveil more steps to restrict foreign travel, sees no vaccine supply problems | Canada will soon unveil more steps to clamp down on foreign travel - PM Trudeau","Trudeau also said he did not expect Canada to be affected by shortages of COVID-19 vaccines that are hitting some European Union nations. The issues largely center around AstraZeneca Plc's AZN.L vaccine, which Canada has not approved yet, he said. Adds comments by prime minister, other details OTTAWA, Jan 26 (Reuters) - Canada will soon take more steps to restrict foreign travel as part of its campaign to clamp down on the coronavirus, Prime Minister Justin Trudeau told reporters on Tuesday, but did not give details. | OTTAWA, Jan 26 (Reuters) - Canada will shortly take more steps to restrict foreign travel as part of its campaign to clamp down on the coronavirus, Prime Minister Justin Trudeau told reporters on Tuesday, but did not give details. Trudeau had previously said one option would be to oblige arriving passengers to spend a 14-day quarantine period in a hotel at their own expense. (Reporting by David Ljunggren, Editing by Franklin Paul) ((david.ljunggren@tr.com; +1 647 480 7891;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-01-25,34.84000015258789,35.0,2.6434281442374927,,
2021-01-22,34.25,35.25,0.4592418103081573,"CANADA STOCKS-TSX futures fall on lower oil, gold prices; retail sales data eyed","The nation's retail sales are expected to rise 0.1% in November, according to a Reuters poll. Jan 22 (Reuters) - Futures for Canada's main stock index fell on Friday, dragged by lower crude and gold prices, ahead of domestic retail sales data due later in the day. Canada's retail sales data for November is due at 08:30 a.m."
2021-01-21,34.95000076293945,34.65999984741211,2.9197080291970803,,
2021-01-20,36.23400115966797,34.619998931884766,-0.829759396843439,,
2021-01-19,35.7400016784668,35.81999969482422,-4.454385869976036,,
2021-01-15,35.06999969482422,35.459999084472656,0.22383327532304048,,
2021-01-14,34.20000076293945,35.5,1.1120598603997003,,
2021-01-13,35.79999923706055,34.099998474121094,3.80116727502907,"Air Canada to cut jobs amid COVID-19 restrictions, aid talks stalled | Air Canada to reduce 1,700 employees as COVID-19 restrictions, lockdowns bite","By Allison Lampert and David Ljunggren MONTREAL/OTTAWA, Jan 13 (Reuters) - Air Canada AC.TO said on Wednesday it would cut first-quarter capacity by an additional 25% as measures to combat COVID-19 hit bookings, while two well-placed sources said talks over a federal aid package had stalled. Jerry Dias, head of the Unifor trade union, said Air Canada's move ""leaves airline workers with continued disappointment in the federal government's lack of action."" Air Canada and rival WestJet Airlines - faced with huge slumps in demand - have been negotiating with the Liberal government since November. | Adds context, government spokeswoman Jan 13 (Reuters) - Air Canada AC.TO said on Wednesday it will cut first-quarter capacity by an additional 25%, resulting in a workforce reduction of about 1,700 employees, as travel restrictions, lockdowns and new testing requirements to combat the spread of COVID-19 hit bookings. Privately held WestJet Airlines said last week it would reduce capacity, with schedule cuts that would mean furloughs, layoffs, unpaid leaves or reduced hours for about 1,000 employees. Following the announcement, Air Canada said capacity in the first quarter of 2021 would be about 20 per cent of what it operated during the first three months of 2019."
2021-01-12,36.25,35.40999984741211,-4.748605584269382,,
2021-01-11,35.56999969482422,36.130001068115234,-2.317241800242457,"Canada PM Trudeau to shuffle cabinet, name new foreign and innovation ministers - sources, media | Philippine mobile wallet GCash raises over $175 mln in new capital","The sources, who declined to be identified given the sensitivity of the issue, said Trudeau was acting after long-serving Innovation Minister Navdeep Bains decided to quit politics after the next election. The transport minister must soon decide on whether to allow Air Canada AC.TO to buy rival Transat A.T. Inc. TRZ.TO (Reporting by David Ljunggren in Ottawa; Editing by Michael Perry) ((david.ljunggren@tr.com; +1 647 480 7891;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. The Canadian Broadcasting Corp. and Global News both said Bains would be replaced by current Foreign Minister Francois-Philippe Champagne. | Globe's stake has been diluted to 40% from 46%, while Globe parent Ayala Corp's AC.PS share has been reduced to 6% from 8%, a Globe spokeswoman told Reuters. (Reporting by Enrico Dela Cruz Editing by Ed Davies, Martin Petty) ((enrico.delacruz@tr.com)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. The capital injection raises the valuation of GCash to close to $1 billion, according to Globe's disclosure to the stock exchange on Monday."
2021-01-08,35.720001220703125,36.4900016784668,1.5743642904008832,,
2021-01-07,33.70000076293945,35.84000015258789,2.1556563030501343,WestJet bars 10 passengers from boarding for improper virus test as Canadian rules start,"Jan 7 (Reuters) - WestJet Airlines said on Thursday it had denied 10 passengers from boarding a flight for lacking the proper test for the novel coronavirus, just after a Canadian government requirement that passengers show proof of a negative result before boarding took effect. Faced with a mounting second wave of infections, Canadian Transport Minister Marc Garneau said last week that air travelers aged 5 and up would need to test negative for the coronavirus before boarding the plane, starting on Jan. 7. A WestJet spokeswoman said by email the carrier has rebooked the passengers denied boarding on the Thursday morning flight from Cancun to Calgary, but said the ""situation further highlights the challenges travellers and our operations are facing"" from the new requirements."
2021-01-06,35.220001220703125,33.779998779296875,6.350146413058353,,
2021-01-05,35.630001068115234,34.45000076293945,-4.088592820830976,,
2021-01-04,35.18000030517578,34.959999084472656,-3.3118166427217597,,
2020-12-31,35.88999938964844,35.119998931884766,-0.6253587799735119,Canada to require air travelers to test negative for COVID-19,"Passengers will need to have a negative polymerase chain reaction (PCR) COVID-19 test taken within 72 hours prior to their scheduled departure to Canada, the country said on Wednesday, after social media images of maskless Canadian tourists abroad prompted calls for stricter measures to curb the virus. ""The announcement only addresses one element of the path forward: the utilization of testing to help further protect public health,"" said Mike McNaney, president of National Airlines Council of Canada, which represents large carriers like Air Canada AC.TO. Pre-departure testing will not eliminate a mandatory 14-day quarantine for arrivals, in a blow to Canada's battered airlines, which had been pushing for a negative result to be accepted as an alternative to such restrictions."
2020-12-30,36.130001068115234,35.619998931884766,-2.145445725434476,"CANADA STOCKS - TSX rises 0.03% to 17,549.31","* The most heavily traded shares by volume were Air Canada AC.TO, Cenovus Energy Inc CVE.TO and Suncor Energy Inc SU.TO. * Lagging shares were Descartes Systems Group Inc DSG.TO, down 2.5%, BlackBerry Ltd BB.TO, down 2.4%, and Allied Properties Real Estate Investment Trust AP_u.TO, lower by 2.2%. * The Toronto Stock Exchange's TSX rises 0.03 percent to 17,549.31 * Leading the index were Fortuna Silver Mines Inc , up 7.0%, Silvercrest Metals Inc SIL.TO, up 6.5%, and Seven Generations Energy Ltd VII.TO, higher by 6.1%."
2020-12-29,35.849998474121094,36.060001373291016,-1.4115752038561278,"EMERGING MARKETS-Glove makers drag Malaysia shares, Philippines buoyed by budget","** Indonesian 10-year benchmark yields ID10YT=RR are down 17.1 basis points at 5.926% ** Top losers on FTSE Bursa Malaysia Kl Index .KLSE: Hartalega Holdings Bhd HTHB.KL down 3.7% and Top Glove Corporation Bhd TPGC.KL down 2.7% ** In the Philippines, top index gainers are Megaworld Corp MEG.PS up 3.03%, BDO Unibank Inc BDO.PS up 2.11% AND Ayala Corp AC.PS up 1.97% Asia stock indexes and currencies at 0501 GMT The glove makers, which enjoyed a surge in demand during the coronavirus crisis, have lost some support as vaccines were approved and have come under further pressure over their treatment of migrant workers. ""It has coincided with the start of the European vaccination roll-out ... investors are looking ahead to the future with COVID-19, and reassessing the outlook for glove makers,"" said Jeffrey Halley, senior market analyst at OANDA."
2020-12-28,35.755001068115234,35.54999923706055,0.5857821704553653,,
2020-12-24,36.310001373291016,36.09000015258789,-0.5733514891081888,,
2020-12-23,35.20000076293945,36.380001068115234,-0.6058970321740443,"CANADA STOCKS - TSX rises 0.28% to 17,601.38","* The most heavily traded shares by volume were Air Canada AC.TO, Suncor Energy Inc SU.TO and Cenovus Energy Inc CVE.TO. * The Toronto Stock Exchange's TSX rises 0.28 percent to 17,601.38 * Leading the index were MEG Energy Corp , up 9.7%, Magna International Inc MG.TO, up 8.7%, and Crescent Point Energy Corp CPG.TO, higher by 8.6%. * The TSX's energy group .SPTTEN rose 3.93 points, or 4.5%, while the financials sector .SPTTFS climbed 2.72 points, or 0.9%."
2020-12-22,35.279998779296875,35.029998779296875,3.352273521590807,"CANADA STOCKS - TSX rises 0.31% to 17,555.47","* The most heavily traded shares by volume were Air Canada AC.TO, Tc Energy Corp TRP.TO and Suncor Energy Inc SU.TO. * Lagging shares were First Majestic Silver Corp FR.TO, down 6.2%, New Gold Inc NGD.TO, down 6.1%, and MAG Silver Corp MAG.TO, lower by 5.6%. * The TSX's energy group .SPTTEN fell 1.59 points, or 1.8%, while the financials sector .SPTTFS slipped 0.20 points, or 0.1%."
2020-12-21,34.93000030517578,34.810001373291016,-0.7086168045637967,"CANADA STOCKS - TSX falls 0.3% to 17,481.29 | CANADA STOCKS-TSX falls as energy stocks plunge on coronavirus concerns","* The most heavily traded shares by volume were Air Canada AC.TO, Suncor Energy Inc SU.TO and Crescent Point Energy Corp CPG.TO. * Lagging shares were Vermilion Energy Inc VET.TO, down 7.5%, Enerplus Corp ERF.TO, down 7.2%, and MEG Energy Corp MEG.TO, lower by 6.7%. * The TSX's energy group .SPTTEN fell 2.58 points, or 2.8%, while the financials sector .SPTTFS slipped 0.98 points, or 0.3%. | * Oil producer Vermilion Energy Inc VET.TO fell 6.8%, the most on the TSX, and the second biggest decliner was airlines Air Canada AC.TO, down 6.8%. * The most heavily traded shares by volume were Baytex Energy Co BTE.TO, Air Canada AC.TO and Suncor Energy Inc SU.TO. * The largest percentage gainer on the TSX was Great Canadian Gaming Corp GC.TO, which jumped 17%, after the casino operator agreed to be acquired by a fund managed by an affiliate of Apollo Global Management for an increased purchase price."
2020-12-18,35.130001068115234,35.18000030517578,-0.3435411704447786,,
2020-12-17,36.150001525878906,34.349998474121094,0.14232631807668028,"CANADA STOCKS-TSX up for third session on gold miners boost, stimulus hopes | CANADA STOCKS - TSX rises 0.46% to 17,648.36 | Canada is close to making a decision on Air Canada bid for Air Transat - minister","* Aurinia Pharmaceuticals Inc fell 9.7%, the most on the TSX, after the biotech firm announced a licensing agreement with Otsuka Pharmaceutical Co Ltd. * The second biggest decliner was pot producer Aphria Inc , down 5.8%, after brokerage Stifel downgraded it to ""hold"" from ""buy"". * The optimism in the Canadian market followed the upbeat rally across global markets after U.S. congressional leaders sounded more positive about a $900 billion stimulus package. * Across Canadian issues, there were 74 new 52-week highs and four new lows, with total volume of 32.55 million shares. | * The most heavily traded shares by volume were Aphria Inc APHA.TO, Air Canada AC.TO and Suncor Energy Inc SU.TO. * Lagging shares were Aurinia Pharmaceuticals Inc AUP.TO, down 14.4%, Westshore Terminals Investment Corp WTE.TO, down 6.8%, and Aphria Inc APHA.TO, lower by 5.7%. * The Toronto Stock Exchange's TSX rises 0.46 percent to 17,648.36 * Leading the index were OceanaGold Corp , up 9.4%, Seabridge Gold Inc SEA.TO, up 9.2%, and MAG Silver Corp MAG.TO, higher by 8.2%. | Dec 17 (Reuters) - Canada is ""getting very near"" to the point where it will decide whether to approve Air Canada's AC.TO bid to buy Transat A.T. Inc TRZ.TO, Transport Minister Marc Garneau told reporters in Montreal on Thursday, but said he could not give a date. Transat shareholders on Tuesday approved a discounted buyout offer from Air Canada. (Reporting by David Ljunggren) ((david.ljunggren@tr.com; +1 647 480 7891;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2020-12-16,36.790000915527344,35.5,-4.9792613437906335,"EXCLUSIVE-Canada regulator to approve Boeing 737 MAX design change as soon as Thursday -sources | CANADA STOCKS - TSX rises 0.35% to 17,567.44","By Allison Lampert and David Shepardson MONTREAL/WASHINGTON, Dec 16 (Reuters) - Transport Canada is set to announce approval of design changes to Boeing’s BA.N 737 MAX as early as Thursday, in a first step toward bringing the aircraft back to the country's skies after a near two-year flight ban, two sources familiar with the matter said. Canada’s two largest carriers Air Canada AC.TO and privately-held WestJet Airlines both fly the aircraft. Transport Canada's move would follow earlier announcements by the European Union Aviation Safety Agency (EASA) along with Boeing’s main regulator, the U.S. Federal Aviation Administration (FAA), which lifted its own ban on Nov. 18. | * The most heavily traded shares by volume were Air Canada AC.TO, Aphria Inc APHA.TO and Suncor Energy Inc SU.TO. * Lagging shares were Air Canada AC.TO, down 10.1%, CI Financial Corp CIX.TO, down 4.5%, and Northland Power Inc NPI.TO, lower by 4.2%. * The Toronto Stock Exchange's TSX rises 0.35 percent to 17,567.44 * Leading the index were Shopify Inc , up 7.9%, First Majestic Silver Corp FR.TO, up 7%, and Wesdome Gold Mines Ltd WDO.TO, higher by 6.1%."
2020-12-15,37.060001373291016,36.20000076293945,-3.50639000659251,Transat shareholders approve discounted buyout offer from Air Canada,"Adds context, analyst comment MONTREAL, Dec 15 (Reuters) - Transat A.T. Inc TRZ.TO shareholders on Tuesday approved a discounted buyout offer from Air Canada AC.TO, a spokesman for the Montreal-based tour operator said, sending Transat shares up more than 10% in morning trade. But with the pandemic grounding flights globally, Air Canada faced shareholder pressure to renegotiate the deal, which is still pending approval from European and Canadian regulators. The largest shareholder in both companies in October called Air Canada's revised offer ""a very reasonable one,"" noting that the purchase price could be paid to Transat shareholders in cash or shares of Air Canada."
2020-12-14,37.18999862670898,36.36000061035156,-2.3205628129613647,,
2020-12-11,37.02000045776367,37.5,-2.2317774859000123,,
2020-12-10,36.93000030517578,37.4900016784668,1.2965951817962895,CANADA STOCKS-TSX falls as technology stocks lead declines,"* The largest percentage gainer on the TSX was MEG Energy Corp MEG.TO, which jumped 5.9%, after Goldman Sachs raised its price target on the oil producer's stock, followed by Whitecap Resources Inc WCP.TO, which rose 5.5%. O/R * The materials sector .GSPTTMT, which includes precious metal miners, added 0.5%, tracking gold prices. * The most heavily traded shares by volume were Canadian Natural Resources Limited CNQ.TO, BCE Inc BCE.TO and Air Canada AC.TO."
2020-12-09,38.41999816894531,36.65999984741211,1.5163860510787237,"CANADA STOCKS - TSX falls 0.37% to 17,574.29 | CANADA STOCKS-TSX slips after 6-day rally as miners weigh","* The most heavily traded shares by volume were Suncor Energy Inc SU.TO, Air Canada AC.TO and Crescent Point Energy Corp CPG.TO. * Lagging shares were Trillium Therapeutics Inc TRIL.TO, down 11.4%, Ballard Power Systems Inc BLDP.TO, down 6.8%, and Aurora Cannabis Inc ACB.TO, lower by 6.5%. * The Toronto Stock Exchange's TSX falls 0.37 percent to 17,574.29 * Leading the index were Whitecap Resources Inc , up 4.8%, Linamar Corp LNR.TO, up 4.7%, and George Weston Ltd WN.TO, higher by 3.8%. | * Miners fell most on the index as gold prices decreased 1%, with optimism over COVID-19 vaccine developments prompting a rush for riskier assets. * The energy sector .SPTTEN gained 1.6% on a jump in U.S. crude prices CLc1 due to hopes of a recovery in fuel demand and the U.S. dollar, in which oil is traded, reached 2 1/2-year lows. * Across all Canadian issues there were 67 new 52-week highs and five new lows, with total volume of 72.96 million shares."
2020-12-08,37.4900016784668,38.83000183105469,-4.580943272807859,Boeing 787 delivery dry spell adds to 737 MAX woes | Boeing 787 delivery dry spell adds to 737 MAX woes,"By Eric M. Johnson SEATTLE, Dec 8 (Reuters) - Boeing Co BA.N lost another 63 orders in November for its newly un-grounded 737 MAX jet, and the company delivered seven aircraft to customers, down from 24 in the same month a year ago, company data showed on Tuesday. The embattled U.S. planemaker had no 787 Dreamliner deliveries to customers last month, warning that inspections over quality flaws and the resurgent coronavirus will continue to hamper deliveries through | Canceled MAX orders, including those where buyers converted to a different model, stood at 536 jets - and 548 for all jets across Boeing's portfolio, Boeing said on Tuesday. Boeing said it lost orders for 17 737 MAXs from unidentified customers, while Air Lease Corp AL.N and Air Canada AC.TO scrubbed orders for 23 jets. Virgin Australia reduced and restructured an order for 48 737 MAX jets by replacing it with a contract for 25 of the MAX 10 variants, which have more seats."
2020-12-07,36.900001525878906,37.310001373291016,3.5742867233787,,
2020-12-04,35.630001068115234,37.0,1.1111106516474427,,
2020-12-03,37.0,35.58000183105469,3.8450712624613352,"CANADA STOCKS - TSX rises 0.32% to 17,413.49 | CANADA STOCKS-TSX rises on industrials, strong bank earnings","* The most heavily traded shares by volume were Suncor Energy Inc SU.TO, Aurora Cannabis Inc ACB.TO and Air Canada AC.TO. * The Toronto Stock Exchange's TSX rises 0.32 percent to 17,413.49 * Leading the index were WSP Global Inc , up 11.6%, Labrador Iron Ore Royalty Corp LIF.TO, up 9.8%, and Descartes Systems Group Inc DSG.TO, higher by 6%. * The TSX's energy group .SPTTEN rose 0.64 points, or 0.7%, while the financials sector .SPTTFS climbed 0.44 points, or 0.1%. | * Canadian health authorities should soon complete their regulatory review of Pfizer Inc's PFE.N coronavirus vaccine candidate, Health Minister Patty Hajdu said on Wednesday. * The industrials sector .GSPTTIN rose 0.9%, with WSP Global Inc WSP.TO jumping nearly 11% to the top of index after it announced deal to acquire environmental consulting firm Golder Associates. * Across all Canadian issues there were 34 new 52-week highs and 4 new lows, with total volume of 83.77 million shares."
2020-12-02,37.47999954223633,36.84999847412109,-3.837832889041385,,
2020-12-01,37.209999084472656,37.61000061035156,-1.6808993484786234,,
2020-11-30,37.93999862670898,38.25,1.0749839712998615,,
2020-11-27,37.93000030517578,38.52999877929688,0.8170832485818492,"CANADA STOCKS - TSX rises 0.32% to 17,406.89 | Air Canada reaches deal with pilots to operate dedicated cargo aircraft","* The most heavily traded shares by volume were Aurora Cannabis Inc ACB.TO, Air Canada AC.TO and Suncor Energy Inc SU.TO. * The Toronto Stock Exchange's TSX rises 0.32 percent to 17,406.89 * Leading the index were Aurora Cannabis Inc , up 18.0%, Trillium Therapeutics Inc TRIL.TO, up 8.8%, and Cronos Group Inc CRON.TO, higher by 7.7%. * The TSX's energy group .SPTTEN rose 0.43 points, or 0.5%, while the financials sector .SPTTFS climbed 0.53 points, or 0.2%. | Nov 27 (Reuters) - Air Canada AC.TO said on Friday it has reached a deal with its pilots to allow the airline to operate dedicated cargo aircraft, as the carrier converts several of its retired Boeing 767-300ER passenger jets into freighters. Canada's biggest airline operates up to 100 international, all-cargo flights weekly and the deal with its pilots, represented by Air Canada Pilots Association, will expand its cargo business, Air Canada said. (Reporting by Ankit Ajmera in Bengaluru; Editing by Arun Koyyur) ((Ankit.Ajmera@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2020-11-25,37.970001220703125,37.52999877929688,1.5818572878820338,"CANADA STOCKS - TSX rises 0.25% to 17,317.79","* Lagging shares were Canada Goose Holdings Inc GOOS.TO, down 8.0%, Aurora Cannabis Inc ACB.TO, down 5.9%, and Brookfield Asset Management Inc BAMa.TO, lower by 3.6%. * The most heavily traded shares by volume were Aurora Cannabis Inc ACB.TO, Suncor Energy Inc SU.TO and Air Canada AC.TO. * The TSX's energy group .SPTTEN fell 0.54 points, or 0.6%, while the financials sector .SPTTFS slipped 1.72 points, or 0.6%."
2020-11-24,36.84999847412109,38.41999816894531,-1.1588159790901764,"CANADA STOCKS - TSX rises 1.02% to 17,268.29","* The Toronto Stock Exchange's TSX rises 1.02 percent to 17,268.29 * Leading the index were Aurora Cannabis Inc , up 26.0%, Crescent Point Energy Corp CPG.TO, up 10.1%, and Air Canada AC.TO, higher by 9.3%. * The most heavily traded shares by volume were Aurora Cannabis Inc ACB.TO, Suncor Energy Inc SU.TO and Air Canada AC.TO. * The TSX's energy group .SPTTEN rose 3.92 points, or 4.5%, while the financials sector .SPTTFS climbed 5.82 points, or 1.9%."
2020-11-23,37.2400016784668,36.630001068115234,4.2605149520611265,"CANADA STOCKS - TSX rises 0.46% to 17,097.74","* The most heavily traded shares by volume were Manulife Financial Corp MFC.TO, Suncor Energy Inc SU.TO and Air Canada AC.TO. * The Toronto Stock Exchange's TSX rises 0.46 percent to 17,097.74 * Leading the index were Vermilion Energy Inc , up 13.9%, Ballard Power Systems Inc BLDP.TO, up 11.6%, and Cenovus Energy Inc CVE.TO, higher by 10.8%. * The TSX's energy group .SPTTEN rose 5.79 points, or 7.1%, while the financials sector .SPTTFS climbed 2.88 points, or 1.0%."
2020-11-20,36.04999923706055,37.810001373291016,-1.6380251956440748,"Delta, WestJet scrap planned joint venture after U.S. demands | CANADA STOCKS - TSX rises 0.7% to 17,028.73","By David Shepardson WASHINGTON, Nov 20 (Reuters) - Delta Air Lines DAL.N and Canada's WestJet said late on Friday they had scrapped a proposed U.S.-Canada joint venture after the U.S. government demanded changes the airlines insisted were ""unreasonable and unacceptable"". The Delta-WestJet joint venture would have had a combined 27% share of scheduled air carrier transborder capacity, while the dominant carrier, Air Canada AC.TO, has 45%. Canada, with 38 million people, is the second-largest U.S. international passenger air market after Mexico, with Toronto flights accounting for over 50% of transborder air travel demand. | * The most heavily traded shares by volume were Manulife Financial Corp MFC.TO, Cenovus Energy Inc CVE.TO and Air Canada AC.TO. * The Toronto Stock Exchange's TSX rises 0.70 percent to 17,028.73 * Leading the index were Aurinia Pharmaceuticals Inc , up 8.1%, Lightspeed POS Inc LSPD.TO, up 7.3%, and BlackBerry Ltd BB.TO, higher by 7.3%. * Lagging shares were Real Matters Inc REAL.TO, down 15.1%, Air Canada AC.TO, down 3.0%, and Parkland Corp PKI.TO, lower by 3.0%."
2020-11-19,36.060001373291016,36.47999954223633,4.882114212144367,CANADA STOCKS-TSX falls as energy stocks weigh,"Nov 19 (Reuters) - Canada's main stock index fell on Thursday, weighed by energy stocks as oil prices slipped on concerns over a surge in COVID-19 cases and the impact of tighter coronavirus-related restrictions around the globe on fuel demand. * The most heavily traded shares by volume were Sun Life Financial Inc SLF.TO, Suncor Energy Inc SU.TO and Air Canada AC.TO. * Across all Canadian issues there were 11 new 52-week highs and two new lows, with total volume of 29.00 million shares."
2020-11-18,38.0099983215332,35.83000183105469,1.1647203354140676,,
2020-11-17,36.18000030517578,37.93000030517578,-5.7353238272665665,FOCUS-Support for MAX brand wavers as Boeing jet nears green light,"American said the change is not intended to hide the MAX brand and corresponds to a plan to standardize safety cards across its 737 fleet that began even before it took delivery of its first Boeing 737 MAX aircraft in 2017. Boeing marketers came up with a name that ""ticked numerous boxes: max performance, max capacity, max range,"" said a person familiar with the discussions. By Eric M. Johnson and Tracy Rucinski SEATTLE/CHICAGO, Nov 16 (Reuters) - Boeing Co BA.N is set to win approval for its grounded 737 MAX this week, but chinks are appearing in the brand as the most traumatic chapter in the jetmaker's history overshadows the planes' original billing of superlative performance."
2020-11-16,35.36000061035156,36.43000030517578,4.836926437918386,CANADA STOCKS-TSX gains as energy stocks jump on vaccine cheer,"Nov 16 (Reuters) - Canada's main stock index rose on Monday, as energy stocks jumped 3% tracking oil prices, after U.S. drugmaker Moderna Inc said its experimental vaccine was 94.5% effective in preventing COVID-19. GOL/ * Fortuna Silver Mines Inc FVI.TO fell 4.9%, the most on the TSX, after Canaccord Genuity downgraded the stock * The second biggest decliner was Endeavour Mining Corp EDV.TO, down 3.7%, after the miner agreed to buy Teranga Gold TGZ.TO in deal worth $2.4 billion. * Moderna Inc MRNA.O became the second U.S. company in a week to report positive results from its COVID-19 vaccine trial, which raised hopes of a quicker economic recovery from a pandemic-led recession."
2020-11-13,36.95000076293945,34.70000076293945,3.026017184261526,,
2020-11-12,37.56999969482422,36.90999984741211,-6.089309752482418,,
2020-11-11,37.56999969482422,38.060001373291016,-1.7567203959893387,"CANADA STOCKS - TSX rises 0.9% to 16,765.46","* Lagging shares were Aurora Cannabis Inc ACB.TO, down 5.5%, New Gold Inc NGD.TO, down 4.4%, and Torex Gold Resources Inc TXG.TO, lower by 4.1%. * The most heavily traded shares by volume were Aurora Cannabis Inc ACB.TO, Air Canada AC.TO and Enbridge Inc ENB.TO. * The Toronto Stock Exchange's TSX rises 0.90 percent to 16,765.46 * Leading the index were Great Canadian Gaming Corp , up 34.7%, Linamar Corp LNR.TO, up 15.9%, and Boyd Group Services Inc BYD.TO, higher by 8%."
2020-11-10,37.33000183105469,37.650001525878906,1.3042365782459704,"CANADA STOCKS - TSX rises 0.78% to 16,604.80 | Flight trainer CAE reports quarterly loss on COVID-19 hit | Flight trainer CAE reports quarterly loss on COVID-19 hit","* The most heavily traded shares by volume were Aurora Cannabis Inc ACB.TO, Air Canada AC.TO and Suncor Energy Inc SU.TO. * Lagging shares were Aurora Cannabis Inc ACB.TO, down 25.7%, Kinaxis Inc KXS.TO, down 11.1%, and Jamieson Wellness Inc JWEL.TO, lower by 8.9%. * The Toronto Stock Exchange's TSX rises 0.78 percent to 16,604.80 * Leading the index were Enerplus Corp , up 12.0%, Sleep Country Canada Holdings Inc ZZZ.TO, up 9.7%, and Inter Pipeline Ltd IPL.TO, higher by 8.7%. | Adds details on quarterly deliveries Nov 10 (Reuters) - Canada's CAE Inc CAE.TO reported a quarterly loss on Tuesday as the COVID-19 pandemic hit demand for training and deliveries of full-flight simulators. Montreal-based CAE said deliveries of flight simulators fell to 10 units in the second quarter ended Sept. 30, from 18 units a year earlier. CAE said its net loss attributable to shareholders was C$5.2 million ($3.99 million), or 2 Canadian cents per share, in the quarter, compared with a profit of C$73.8 million, or 28 Canadian cents per share, a year earlier. | Nov 10 (Reuters) - Canada's CAE Inc CAE.TO reported a quarterly loss on Tuesday as the COVID-19 pandemic hit demand for training and deliveries of full-flight simulators. The world's largest civil aviation training specialist said its net loss attributable to shareholders was C$5.2 million ($3.99 million), or 2 Canadian cents per share, in the second quarter ended Sept. 30, compared with a profit of C$73.8 million, or 28 Canadian cents per share, a year earlier. (Reporting By Allison Lampert in Montreal and Ankit Ajmera in Bengaluru; Editing by Sriraj Kalluvila) ((Allison.Lampert@thomsonreuters.com; 514-796-4212; Reuters Messaging: allison.lampert.reuters.com@reuters.net)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2020-11-09,36.36000061035156,36.83000183105469,0.8572185350336957,"CANADA STOCKS - TSX rises 1.28% to 16,491.60 | CANADA STOCKS-TSX futures jump on positive vaccine news, Biden win | Air Canada posts third straight quarterly loss as virus hits sales","* The most heavily traded shares by volume were Air Canada AC.TO, Suncor Energy Inc SU.TO and Aurora Cannabis Inc ACB.TO. * The Toronto Stock Exchange's TSX rises 1.28 percent to 16,491.60 * Leading the index were Air Canada , up 26.8%, Vermilion Energy Inc VET.TO, up 26.2%, and Suncor Energy Inc SU.TO, higher by 24.8%. * The TSX's energy group .SPTTEN rose 11.19 points, or 17.0%, while the financials sector .SPTTFS climbed 11.14 points, or 4.1%. | Nov 9 (Reuters) - Futures for Canada's main stock index hit a three-month high on Monday after Pfizer Inc PFE.N said its experimental COVID-19 vaccine was more than 90% effective and as Joe Biden won the U.S. presidential election. U.S. drugmaker Pfizer and German partner BioNTech SE BNTX.O are the first drugmakers to release successful data from a large-scale clinical trial of a coronavirus vaccine. The companies said they have so far found no serious safety concerns and expect to seek U.S. authorization this month for emergency use of the vaccine. | Adds detail on cash burn, third-quarter details Nov 9 (Reuters) - Air Canada AC.TO posted its third straight quarterly loss on Monday, as the COVID-19 pandemic crippled air travel forcing Canada's biggest airline to cut the majority of its flights. Analysts on average had expected Air Canada to lose C$2.60 per share in the third quarter on revenue $1.06 billion, according to IBES data from Refinitiv. Air Canada said third-quarter net cash burn slowed to C$9 million per day on average, compared with about C$19 million per day in the second quarter."
2020-11-06,35.040000915527344,35.279998779296875,1.2926325984970346,EU extends deadline for decision on Air Canada-Transat deal,"BRUSSELS, Nov 6 (Reuters) - EU antitrust regulators have extended their deadline for a decision on Air Canada's AC.TO proposed acquisition of Canadian tour operator Transat TRZ.TO by two weeks to Jan. 8. Air Canada last month cut its offer price for Transat by nearly 75% to about C$188.7 million ($144.7 million) because of the COVID-19 impact on travel demand. ($1 = 1.3037 Canadian dollars) (Reporting by Foo Yun Chee Editing by David Goodman) ((foo.yunchee@thomsonreuters.com; +32 2 287 6844; Reuters Messaging: foo.yunchee.thomsonreuters.com@reuters.net)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2020-11-05,34.20000076293945,35.34000015258789,0.6849253924053995,EXCLUSIVE-Canada eyeing loans for airlines that are 'running out of runway' -sources,"By David Ljunggren and Steve Scherer OTTAWA, Nov 5 (Reuters) - Canada is finally close to an aid package for airlines that will likely offer low-interest loans to carriers versus taking outright stakes, three sources say, eight months after the COVID-19 pandemic decimated air travel. Although Air Canada AC.TO and WestJet, the two main carriers, and transport unions have been pleading for help for months as passenger demand cratered, Canada's finance ministry initially resisted the idea of providing specific sectoral aid, said two of the sources. Under pressure from some key ministers, Finance Minister Chrystia Freeland, who took over in August, is now looking at how to specifically help the airlines because it became clear the airline sector would not bounce back in the fall, the first source said."
2020-11-04,33.38999938964844,34.16999816894531,3.333331474319113,,
2020-11-03,32.869998931884766,33.220001220703125,2.3360251379300414,,
2020-11-02,32.30699920654297,32.25,1.0648077279943198,,
2020-10-30,32.22999954223633,32.099998474121094,-0.1764299004638753,,
2020-10-29,32.470001220703125,32.02000045776367,-0.40335423506560203,,
2020-10-28,33.27000045776367,32.709999084472656,-1.3858969695773498,,
2020-10-27,34.119998931884766,34.0,-1.6832021809014954,,
2020-10-26,34.72999954223633,34.5,-0.3516967633097665,Spirit cuts buyout price for Bombardier aerostructures unit as COVID-19 hits industry,"Adds stock price, context Oct 26 (Reuters) - U.S. aircraft parts maker Spirit AeroSystems SPR.N said on Monday it reached a deal with Bombardier Inc BBDb.TO to cut the purchase price of the Canadian planemaker's aerostructures unit by 45% to $275 million as COVID-19 weighed on the aerospace sector. In September, French train maker Alstom SA ALSO.PA lowered its offer to acquire Bombardier's rail business by $350 million, in a deal to create the world's second-largest rail company by next year. Bombardier's restructuring comes amid broader turmoil in the aerospace sector because of the pandemic, which has grounded flights across the globe, weakened valuations and some companies' appetite for deals."
2020-10-23,34.77000045776367,34.88999938964844,-0.6622503462938947,"U.S. tentatively approves Delta, WestJet alliance | CANADA STOCKS-TSX gains on upbeat wholesale estimates, Corus Entertainment boost","The Delta-WestJet joint venture would have a combined 27%share of scheduled air carrier transborder capacity, while the dominant carrier, Air Canada AC.TO, would have 45%. The department also proposes to require WestJet to provide interline access to select carriers flying to Canada, and to review the proposed alliance in five years. Canada, with 38 million people, is the second-largest U.S. international passenger air market after Mexico, with Toronto flights accounting for over 50% of transborder air travel demand. | * Blackberry Ltd fell 2.1%, the most on the TSX, and the second-biggest decliner was Lundin Gold Inc , down 2.1%. * Across all Canadian issues there were eight new 52-week highs and two new lows, with a total volume of 19.02 million shares. Oct 23 (Reuters) - Canada's main stock index rose on Friday, helped by encouraging estimates of domestic wholesale data and gains in Corus Entertainment Inc CJRb.TO after multiple brokerages went bullish on the stock following a strong quarterly result."
2020-10-22,35.08000183105469,34.70000076293945,0.34512203136302083,"CANADA STOCKS - TSX rises 0.3% to 16,279.36","* The most heavily traded shares by volume were Air Canada AC.TO, Suncor Energy Inc SU.TO and Bank Of Nova Scotia BNS.TO. * The Toronto Stock Exchange's TSX rises 0.30 percent to 16,279.36 * Leading the index were Rogers Communications Inc , up 11.6%, Seven Generations Energy Ltd VII.TO, up 9.1%, and Vermilion Energy Inc VET.TO, higher by 8%. * The TSX's energy group .SPTTEN rose 2.67 points, or 4.1%, while the financials sector .SPTTFS climbed 2.29 points, or 0.9%."
2020-10-21,34.970001220703125,34.95000076293945,-1.0832413006855581,Iberdrola secures 98.25% stake in Australian Infigen,Philippine conglomerate Ayala AC.PS was the first bidder for the renewable energy company back at the beginning of June in an offer that valued the company at about A$777 million ($551.98 million). Infigen's independent directors had urged minority investors to accept Iberdrola’s takeover offer a few days after the company had reported a steep profit decline and suspended dividends indefinitely. Oct 21 (Reuters) - Spain's Iberdrola IBE.MC said on Wednesday it had secured a 98.25% stake in Australian wind and solar firm Infigen IFN.AX share capital through a public takeover offer.
2020-10-20,34.77000045776367,35.150001525878906,-0.057193185774986756,"Canada gov't working on possible aid for the travel sector - finance minister | CANADA STOCKS-TSX futures gain on firmer oil prices, U.S. stimulus hopes","OTTAWA, Oct 20 (Reuters) - The Canadian government is very aware of the challenges facing the travel sector during the coronavirus pandemic and is working on possible aid, Finance Minister Chrystia Freeland said on Tuesday. Freeland told a news conference she had spoken to the heads of Canada's major airlines last week but did not give details. (Reporting by David Ljunggren, Editing by Franklin Paul) ((david.ljunggren@tr.com; +1 647 480 7891;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Boyd Group Services Inc BYD.TO: National Bank of Canada cuts to ""sector perform"" KP Tissue Inc KPT.TO: RBC cuts to ""sector perform"" from ""outperform"" Air Canada AC.TO: RBC raises target price to C$23 from C$22 COMMODITIES AT 7:00 a.m. Oct 20 (Reuters) - Canada's main stock index futures rose on Tuesday as oil prices steadied, while optimism around a U.S. stimulus deal before the presidential election also lifted sentiment. Brent crude LCOc1 futures rose 0.21%, while U.S. West Texas Intermediate (WTI) crude CLc1 futures gained 0.32%."
2020-10-19,34.5,34.77000045776367,1.092899232419726,,
2020-10-16,35.0099983215332,34.939998626708984,0.7826100225033968,Air Canada CEO to retire in February as carrier copes with COVID-19 | Air Canada CEO Calin Rovinescu to retire early next year,"Adds context Oct 16 (Reuters) - Air Canada'sAC.TO president and chief executive officer, Calin Rovinescu, will retire next February after 11 years in the top job, the company said on Friday, as the carrier grapples with historic turmoil in the airline industrytriggered by the coronavirus pandemic. Deputy CEO and Chief Financial Officer Michael Rousseau will succeed Rovinescu upon his retirement, the airline said. ( | Oct 16 (Reuters) - Air Canada AC.TO said on Friday President and Chief Executive Officer Calin Rovinescu will retire on Feb. 15, 2021 after having served the company for almost 12 years. Deputy CEO and Chief Financial Officer Michael Rousseau will succeed Rovinescu upon his retirement, the company said. (https://refini.tv/3k8aE5F) (Reporting by Shreyasee Raj; Editing by Ramakrishnan M.) ((Shreyasee.Raj@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2020-10-15,34.68000030517578,35.040000915527344,-0.19994201136869189,,
2020-10-14,34.709999084472656,35.349998474121094,1.038064034554909,CANADA STOCKS-TSX futures fall as oil slips on demand recovery concerns,"The biggest shareholder in Air Canada AC.TO and Transat A.T. Inc TRZ.TO said on Tuesday that AC's revised offer for the Canadian tour operator was ""a very reasonable one"", given the turmoil in the aviation industry. Oct 14 (Reuters) - Futures for Canada's main stock index fell on Wednesday, dragged by weakness in oil prices, as rising coronavirus cases around the globe stoked fuel-demand recovery concerns. Brent crude LCOc1 futures fell 0.49%, while U.S. West Texas Intermediate (WTI) crude CLc1 futures shed 0.7%."
2020-10-13,35.400001525878906,34.209999084472656,1.8438473250629903,"Top shareholder in Air Canada, Transat calls revised buyout offer 'reasonable' | Transat shares climb nearly 30% on Air Canada's revised buyout deal","By Allison Lampert MONTREAL, Oct 13 (Reuters) - The biggest shareholder in Air Canada AC.TO and Transat A.T. Inc TRZ.TO said on Tuesday that AC's revised offer for the Canadian tour operator was ""a very reasonable one,"" given the turmoil in the aviation industry. With the pandemic grounding flights globally, Air Canada had faced shareholder pressure to renegotiate the deal, which is still pending approval from European and Canadian regulators. Letko Brosseau owns an 8.69% stake in Air Canada and almost 15% of Transat, according to Refinitiv data. | By Allison Lampert MONTREAL, Oct 13 (Reuters) - Shares in Canadian tour operator Transat A.T. Inc TRZ.TO jumped as much as 30% on Tuesday after Air Canada's AC.TO revised offer raised optimism the deal once shaken by the COVID-19 pandemic could be completed. On Saturday, Air Canada cut the deal value to buy Transat by nearly 75% to about C$188.7 million ($143.86 million), down from C$720 million, as COVID-19 weighs on travel demand. With the pandemic grounding flights globall"
2020-10-12,35.310001373291016,35.369998931884766,-3.361588672634117,,
2020-10-09,34.599998474121094,34.52000045776367,0.16991661359473353,"CANADA STOCKS - TSX rises 0.17% to 16,562.81","* The most heavily traded shares by volume were Toronto-dominion Bank TD.TO, Aurora Cannabis Inc ACB.TO and Teck Resources Ltd TECKb.TO. * Lagging shares were NFI Group Inc NFI.TO, down 4.9%, Celestica Inc CLS.TO, down 4.5%, and Air Canada AC.TO, lower by 4.0%. * The Toronto Stock Exchange's TSX rises 0.17 percent to 16,562.81 * Leading the index were Eldorado Gold Corp , up 10.1%, Silvercrest Metals Inc SIL.TO, up 9.1%, and Dundee Precious Metals Inc DPM.TO, higher by 9.1%."
2020-10-08,33.86000061035156,34.11000061035156,-0.23120814995774064,,
2020-10-07,33.099998474121094,33.5099983215332,0.738334304470068,,
2020-10-06,35.900001525878906,33.06999969482422,1.2386702909749792,,
2020-10-05,36.22999954223633,35.7599983215332,-7.883013121920482,,
2020-10-02,35.20000076293945,36.18000030517578,-1.2972708436145726,,
2020-10-01,35.959999084472656,35.380001068115234,2.784089548282416,"Canadian aviation sector to be permanently hurt without aid, unions say | Canadian aviation sector to be permanently hurt without aid, unions say","Air Canada AC.TO, the nation's largest carrier, wants Ottawa to relax travel restrictions which stipulate that people arriving from abroad must go into quarantine for 14 days to make sure they do not spread the virus. The office of federal Transport Minister Marc Garneau, asked about the unions' demand,said in a statement that Ottawa was ""actively working to put forward solutions"" for the sector but gave no details. By David Ljunggren OTTAWA, Oct 1 (Reuters) - Major Canadian labor unions said on Thursday the aviation sector would suffer permanent damage unless Ottawa provided a C$7 billion ($5.3 billion) 10-year low-interest loan to offset the effects of the coronavirus outbreak, which has slashed travel. | Air Canada AC.TO, the nation's largest carrier, wants Ottawa to relax travel restrictions which stipulate that people arriving from abroad must go into quarantine for 14 days to make sure they do not spread the virus. By David Ljunggren OTTAWA, Oct 1 (Reuters) - Major Canadian labor unions on Thursday said the aviation sector would suffer permanent damage unless Ottawa provided a C$7 billion ($5.3 billion) 10-year low-interest loan to offset the effects of the coronavirus outbreak, which has slashed travel. ""We need urgent funds for the aviation sector or there won't be Canadian airlines, and that will cost us all much more,"" said Jerry Dias of Unifor, Canada's largest private sector union."
2020-09-30,36.060001373291016,36.130001068115234,-1.6128977506227524,,
2020-09-29,36.59000015258789,36.58000183105469,0.1941200559023446,,
2020-09-28,36.18000030517578,36.88999938964844,-0.027325284207455725,,
2020-09-25,34.959999084472656,35.630001068115234,1.9624076243335085,,
2020-09-24,37.470001220703125,34.81999969482422,1.9164816967634213,,
2020-09-23,36.040000915527344,35.93000030517578,-7.072328368152584,,
2020-09-22,36.810001373291016,35.95000076293945,-0.30521811197893234,"After-Hours Earnings Report for September 22, 2020 : NKE, KBH, SFIX, ACB","Zacks Investment Research reports that the 2021 Price to Earnings ratio for NKE is 47.44 vs. an industry ratio of 37.00, implying that they will have a higher earnings growth than their competitors in the same industry. Zacks Investment Research reports that the 2020 Price to Earnings ratio for KBH is 14.53 vs. an industry ratio of 10.90, implying that they will have a higher earnings growth than their competitors in the same industry. Zacks Investment Research reports that the 2020 Price to Earnings ratio for SFIX is -70.88 vs. an industry ratio of 8.80."
2020-09-21,36.5099983215332,36.25,-2.336323222676027,,
2020-09-18,37.290000915527344,37.29999923706055,-0.7121290974693333,"TSX falls 0.29% to 16,198.97","* Lagging shares were Corus Entertainment Inc CJRb.TO, down 7.9%, OceanaGold Corp OGC.TO, down 6.5%, and Air Canada AC.TO, lower by 5.6%. * The Toronto Stock Exchange's TSX falls 0.29 percent to 16,198.97 * Leading the index were Kinross Gold Corp , up 6.3%, Methanex Corp MX.TO, up 5.7%, and Winpak Ltd WPK.TO, higher by 4.6%. * The most heavily traded shares by volume were Suncor Energy Inc SU.TO, Kinross Gold Corp K.TO and Canadian Natural Resources Ltd CNQ.TO."
2020-09-17,36.43999862670898,37.36000061035156,0.02681233920013094,,
2020-09-16,37.119998931884766,36.95000076293945,2.5247036726512464,,
2020-09-15,36.83000183105469,36.84999847412109,-0.4579692183107529,,
2020-09-14,36.59000015258789,36.38999938964844,0.05429443951191491,,
2020-09-11,36.720001220703125,36.04999923706055,-0.5465995138163664,TSX rises as U.S. tech stock rout cools,"* A wave of consolidation is underway in Canada's Montney oil and gas region as small companies struggling to weather the impact of coronavirus on the energy industry sell their holdings in what just a few years ago was a booming patch. * Pot producer Aurora Cannabis ACB.TO fell 2.8%, the most on the TSX, while the second biggest decliner was Pason Systems PSI.TO, down 1.5%. * The most heavily traded shares by volume were Teck Resources TECKb.TO, Freegold Ventures FVL.TO and Air Canada AC.TO."
2020-09-10,37.29999923706055,36.220001220703125,-1.8246240778031997,,
2020-09-09,37.75,37.15999984741211,-2.895437100396391,,
2020-09-08,38.16999816894531,37.5,-1.562914311491101,,
2020-09-04,39.45000076293945,38.560001373291016,-1.755300500617827,,
2020-09-03,38.88999938964844,39.310001373291016,-2.2560186880516624,Air Canada starts COVID-19 testing at Toronto airport in push to open travel | TSX falls on profit-taking after bullish run,"Adds context, details on study Sept 3 (Reuters) - Air Canada AC.TO said on Thursday it has launched a voluntary COVID-19 study of international travelers coming into Toronto's Pearson Airport as part of a campaign to persuade the government to lift travel restrictions such as its 14-day quarantine. Under the study, set to begin on Thursday, participating passengers will provide samples to be analysed for COVID-19 using polymerase chain reaction (PCR) tests upon arrival and in two follow-ups to establish how many travellers arrive infected. Most carriers and airports around the world support the idea of testing to replace government-imposed quarantines. | Sept 3 (Reuters) - Canada's main stock index fell on Thursday, tracking Wall Street, as investors booked profits after a strong run in recent weeks that was powered by bets of more global stimulus and signs of a pickup in business activity. * The largest percentage gainers on the TSX were carrier Air Canada AC.TO, which jumped 3.4% after the company said it plans to conduct a study on international travelers arriving at the Toronto Pearson International Airport, to test the effectiveness of various COVID-19 quarantine periods. * Canada's trade deficit grew to C$2.45 billion ($1.87 billion) in July as both imports and exports continued to recover from the lifting of restrictions put in place to tackle the coronavirus, Statistics Canada said."
2020-09-02,38.95000076293945,39.18999862670898,1.0799742613376648,"EMERGING MARKETS-Indonesia c.bank steps in on rupiah, Thai baht down as finmin resigns","By Shashwat Awasthi Sept 2 (Reuters) - Indonesia's central bank stepped in to ease pressure on the rupiah on Wednesday as it hit a two-week low on the back of concerns that a proposed new framework for monetary policymaking could undermine the bank's independence. ** Indonesian 10-year benchmark yields are up 3.4 basis points at 6.898% ** In the Philippines, top index losers are Ayala Land ALI.PS down 4.59%, Ayala Corp AC.PS down 2.54% and BDO Unibank BDO.PS down 2.11% ** Top gainers on FTSE Bursa Malaysia Kl Index .KLSE include PPB Group PEPT.KL up 2.93%, Sime Darby SIME.KL up 2.26% and MISC Bhd MISC.KL up 2.25% Asia stock indexes and currencies at 0650 GMT With moves across many of Asia's stock and currency markets limited, the Thai baht THB=TH also stood out with a half percent fall after finance minister Predee Daochai resigned less than a month into the job, sparking worries amid the government's efforts to shore up the tourism-reliant economy."
2020-09-01,38.83000183105469,38.970001220703125,0.6161690861836382,"In Canada, airlines face uphill climb to replace quarantines with COVID-19 testing","The airline-led talks come as Air Canada AC.TO and WestJet introduce their own testing plans for Toronto and Vancouver airports, respectively this fall. And government-approved lab tests that largely take 24 to 48 hours to deliver results would need to be used, making them impractical for airport departures, they added. Canada has faced pressure from airlines to change its travel restrictions, with the country's borders now closed to all noncitizens except for essential workers."
2020-08-31,38.70000076293945,38.650001525878906,0.36054438075372836,,
2020-08-28,38.81999969482422,38.880001068115234,-0.12919699244147814,"TSX falls 0.15% to 16,705.79 | Boeing finds flaws in fuselage of some Dreamliners; 8 aircraft affected | Boeing pulls eight 787 jets from service over structural issue - The Air Current","* The most heavily traded shares by volume were Suncor Energy Inc SU.TO, Barrick Gold Corp ABX.TO and Air Canada AC.TO. * The Toronto Stock Exchange's TSX falls 0.15 percent to 16,705.79 * Leading the index were Silvercorp Metals Inc , up 7.6%, Canadian Western Bank CWB.TO, up 7.6%, and Cineplex Inc CGX.TO, higher by 5.7%. * The TSX's energy group .SPTTEN rose 0.49 points, or 0.6%, while the financials sector .SPTTFS slipped 1.95 points, or 0.7%. | Changes sourcing, adds Boeing, United Airlines comment Aug 28 (Reuters) - Boeing Co BA.N said on Friday that some airlines operating its 787 Dreamliners have removed eight jets from service after the planemaker identified two distinct manufacturing issues in the fuselage section. Aircraft for United Airlines UAL.O, Singapore Airlines SIAL.SI and Air Canada AC.TO are impacted by the impromptu grounding, aviation publication Air Current, which first reported the news, said. ""We immediately contacted the airlines that operate the eight affected airplanes to notify them of the situation and the airplanes have been temporarily removed from service until they can be repaired,"" Boeing spokesman Peter Pedraza said. | Aug 28 (Reuters) - Boeing Co BA.N called on airlines to pull eight 787 Dreamliners from service, after the planemaker found a manufacturing issue in the jet's structure, The Air Current reported on Friday. This instruction from Boeing took place earlier this week after finding an issue that undermined the strength of an area of the jet's carbon fiber composite structure, the aviation publication reported. Aircraft for United Airlines UAL.O, Singapore Airlines SIAL.SI and Air Canada AC.TO are impacted by the impromptu grounding, the report said, citing a person familiar with the situation."
2020-08-27,38.90999984741211,38.310001373291016,0.15456304421098557,"Air Canada plans voluntary COVID-19 passenger test trial -analyst note | TSX gains on upbeat trade data, Fed's new approach","MONTREAL, Aug 27 (Reuters) - Air Canada AC.TO is planning a voluntary COVID-19 test trial for passengers arriving at the country's largest airport to help persuade the federal government to end stringent quarantine rules that have crippled air travel, a Raymond James analyst said in a note. The trial comes with the hope that ""the data collected will convince the government to take more of a science-based approach with the 14-day quarantine requirement waived or reduced for those with successful (negative) tests,"" Raymond James analyst Savanthi Syth said in the note on Tuesday. Transport Canada and Public Health Agency Canada referred questions about the note to each other. | Aug 27 (Reuters) - Canada's main stock index rose on Thursday, lifted by tentative signs of a rebound in domestic trade activity, while U.S. Federal Reserve Chair Jerome Powell's new aggressive strategy to support the U.S. economy further bolstered sentiment. * Canada's current account deficit narrowed to C$8.63 billion in the second quarter from a revised C$13.22 billion deficit in the first quarter, on a lower trade deficit on both goods and services, Statistics Canada said. * Adding to the upward spiral, Powell rolled out a new strategy to restore the United States to full employment and lift inflation back to healthier levels."
2020-08-26,38.5,38.5099983215332,-1.5420161307479405,,
2020-08-25,38.560001373291016,38.400001525878906,0.02596966632000812,,
2020-08-24,38.2400016784668,38.0,-0.41493734884287353,"TSX rises 0.66% to 16,626.64","* The most heavily traded shares by volume were Suncor Energy Inc SU.TO, Air Canada AC.TO and Manulife Financial Corp MFC.TO. * Lagging shares were Aurinia Pharmaceuticals Inc AUP.TO, down 6.3%, Real Matters Inc REAL.TO, down 4.1%, and Enghouse Systems Ltd ENGH.TO, lower by 2.9%. * The Toronto Stock Exchange's TSX rises 0.66 percent to 16,626.64 * Leading the index were NFI Group Inc , up 6.8%, Methanex Corp MX.TO, up 6.5%, and Sleep Country Canada Holdings Inc ZZZ.TO, higher by 6.1%."
2020-08-21,38.52000045776367,38.0099983215332,-0.6276194245094487,,
2020-08-20,37.70000076293945,38.65999984741211,-1.3239930689764006,,
2020-08-19,38.56999969482422,37.86000061035156,2.5464166181566026,,
2020-08-18,38.59000015258789,38.220001220703125,-1.8408065597364587,,
2020-08-17,37.70000076293945,38.36000061035156,-0.9587948443165607,,
2020-08-14,39.52999877929688,37.88999938964844,1.750662689802687,,
2020-08-13,39.40999984741211,38.77999877929688,-4.148746370585179,,
2020-08-12,40.54999923706055,39.47999954223633,-1.5985817573064436,,
2020-08-11,40.209999084472656,39.93000030517578,-2.638716929607969,,
2020-08-10,41.36000061035156,39.7599983215332,-0.6963411730218076,,
2020-08-07,40.040000915527344,41.06999969482422,-3.8684774303845426,,
2020-08-06,40.27000045776367,40.15999984741211,2.5724244648991648,,
2020-08-05,40.20000076293945,40.15999984741211,-0.2731577082223634,,
2020-08-04,40.02999877929688,40.2599983215332,-0.09950476310493198,CANADA STOCKS-TSX futures rise on firmer gold prices,"August 04 (Reuters) - Canada's main stock index futures rose on Tuesday, supported by firmer gold prices as worries over mounting coronavirus cases across the world boosted demand for the safe haven asset. Air Canada AC.TO: Atb Capital cuts target price to C$31 from C$37 Dundee Precious Metals Inc DPM.TO: CIBC raises target price to C$12.50 from C$10.50 Pembina Pipeline PPL.TO: Jefferies initiates coverage of the stock with ""hold"" and a price target of C$34 COMMODITIES AT 7:00 a.m. 0945 ISM-New York Index for Jul: Prior 806.0 0945 ISM New York Business Conditions for Jul: Prior 39.5 1000 Durables ex-defense, R mm for Jun: Prior 9.2% 1000 Durable goods, R mm for Jun: Prior 7.3% 1000 Factory orders mm for Jun: Expected 5.0%; Prior 8.0% 1000 Durables ex-transport R mm for Jun: Prior 3.3% 1000 Nondefense cap ex-air R mm for Jun: Prior 3.3% 1000 Factory ex-transport mm for Jun: Prior 2.6%"
2020-08-03,40.09000015258789,40.16999816894531,0.574567947164851,,
2020-07-31,39.65999984741211,40.43999862670898,0.1995460614939854,"TSX falls on dismal second-quarter GDP estimate, poor earnings | TSX futures slip ahead of GDP data | Air Canada posts quarterly loss as COVID-19 hammers demand","July 31 (Reuters) - Canada's main stock index fell on Friday after data estimated the domestic economy likely shrank at a record pace in the second quarter, with sentiment also dented by poor earnings reports from Air Canada and Imperial Oil. * Shares of Air Canada AC.TO fell 2.4% after it posted a loss for the second quarter, while those of Imperial Oil IMO.TO ticked down 1.6% after it reported a second-straight quarterly loss. * The nation's real gross domestic product (GDP) is likely to have plunged by a record 12% in the second quarter, with the period heavily impacted by broad coronavirus shutdowns, Statistics Canada said in flash estimate. | The July 6-9 Reuters poll of 32 economists predicted the quarter through June to look a bit worse, shrinking 40% compared with 37.5% predicted in a poll taken two months back. Air Canada AC.TO reported a loss for the second quarter on Friday, hit by a plunge in passenger numbers as coronavirus-driven travel restrictions slammed demand Intact Financial Corp IFC.TO: CIBC raises target price to C$155 from C$140 Lundin Mining Corp LUN.TO: RBC cuts rating to ""sector perform"" from ""outperform"" Tervita Corp TEV.TO: ATB Capital Markets raises rating to ""outperform"" from ""sector perform"" COMMODITIES AT 7:00 a.m. | July 31 (Reuters) - Air Canada AC.TO reported a loss for the second quarter on Friday, hit by a plunge in passenger numbers as coronavirus-driven travel restrictions slammed demand. Canada's largest carrier said net loss was C$1.75 billion ($1.30 billion), or C$6.44 per share, in the quarter ended June 30, compared with a profit of C$343 million, or C$1.26 per share, a year earlier. ($1 = 1.3418 Canadian dollars) (Reporting By Allison Lampert in Montreal and Sanjana Shivdas in Bengaluru; Editing by Aditya Soni) ((Allison.Lampert@thomsonreuters.com; 514-796-4212; Reuters Messaging: allison.lampert.reuters.com@reuters.net)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2020-07-30,39.7400016784668,39.380001068115234,1.9667140249567203,,
2020-07-29,38.2400016784668,40.27000045776367,-0.9058897713802302,European air executives urge Canada to safely restore travel | European air executives press Canada for safe return of travel,"In a letter dated July 27, top executives of nearly a dozen European airlines and airports, warned that ""since many EU (European Union) countries and Switzerland require reciprocity to re-establish access, Canada's continued entry restriction and quarantine requirements are becoming problematic."" Trudeau has dismissed repeated calls from Air Canada AC.TO to relax air travel restrictions to select countries. By Allison Lampert MONTREAL, July 29 (Reuters) - European airline and airport executives urged the Canadian government this week to allow a safe ""restoration of travel"" between Canada and Europe, adding industry pressure on Ottawa to remove coronavirus-related restrictions that have discouraged international air travel. | In a letter dated July 27, top executives of nearly a dozen European airlines and airports, warned that ""since many EU (European Union) countries and Switzerland require reciprocity to re-establish access, Canada's continued entry restriction and quarantine requirements are becoming problematic."" Trudeau has dismissed repeated calls from Air Canada AC.TO to relax air travel restrictions to select countries. By Allison Lampert MONTREAL, July 29 (Reuters) - European airline and airport executives this week urged the Canadian government to allow a safe ""restoration of travel"" between Canada and Europe, increasing industry pressure on Ottawa to remove coronavirus-related restrictions that have discouraged international air travel."
2020-07-28,41.223880767822266,37.94029998779297,5.308573980633429,,
2020-07-27,41.60198974609375,41.233829498291016,-7.965239368226415,,
2020-07-24,38.13930130004883,41.64179229736328,-0.8849582677407949,,
2020-07-23,38.53731155395508,38.50746154785156,9.183416785115487,Iberdrola offer for Australia's Infigen worth $635 mln now after condition met,"July 24 (Reuters) - Spain's Iberdrola IBE.MC said on Friday it received further acceptances from shareholders for its takeover of Australian wind and solar firm Infigen Energy IFN.AX, meeting a condition that would see the offer price increase by 3 cents. With the increase announced earlier this week conditional on acceptances of a further 13%, Infigen shareholders will now receive A$0.92 per share from the Spanish utility firm hoping to finalise the deal after a month-long battle with Philippine conglomerate Ayala Corp AC.PS. The Spanish firm's twice-improve improved offer with the backing of Infigen now stands at A$893.1 million ($634.28 million) and comes around a week after Ayala said it would not improve its bid."
2020-07-22,38.05970001220703,38.52736282348633,-0.07745741698074453,,
2020-07-21,39.13432693481445,39.11442947387695,1.2287611597813477,,
2020-07-20,37.72139358520508,38.0,-0.05084400958432975,,
2020-07-17,37.24378204345703,37.57213973999024,0.7385899308454915,,
2020-07-16,38.29850769042969,36.98507690429688,0.8816443403896892,"TSX falls 0.24% to 16,024.50","* The most heavily traded shares by volume were Air Canada AC.TO, B2gold Corp BTO.TO and Algonquin Power & Utilities Corp AQN.TO. * Lagging shares were Ballard Power Systems Inc BLDP.TO, down 6.3%, Aurora Cannabis Inc ACB.TO, down 5.3%, and First Quantum Minerals Ltd FM.TO, lower by 4.0%. * The Toronto Stock Exchange's TSX falls 0.24 percent to 16,024.50 * Leading the index were Intertape Polymer Group Inc , up 5.1%, Cineplex Inc CGX.TO, up 3.8%, and Sleep Country Canada Holdings Inc ZZZ.TO, higher by 3.3%."
2020-07-15,37.77114486694336,39.27363204956055,-3.4294568257055484,"TSX rises 0.97% to 16,063.33 | As Canada nears zero COVID-19 deaths, officials fear reopening spike, U.S. risk","* The most heavily traded shares by volume were Toronto-dominion Bank TD.TO, Royal Bank Of Canada RY.TO and Air Canada AC.TO. * The Toronto Stock Exchange's TSX rises 0.97 percent to 16,063.33 * Leading the index were Air Canada , up 13.8%, Sleep Country Canada Holdings Inc ZZZ.TO, up 12.9%, and Cronos Group Inc CRON.TO, higher by 9.1%. * The TSX's energy group .SPTTEN rose 1.62 points, or 2.1%, while the financials sector .SPTTFS climbed 3.46 points, or 1.3%. | For months, Canadians followed strict public health rules on social movement as the 10 provinces quickly shut down large parts of the economy, ramped up testing and boosted space in intensive care units. Air Canada AC.TOon Wednesday urged the Canadian government in a statement to replace quarantine restrictions on travelers from countries with a low COVID-19 risk with alternatives to curb the spread of the virus, although the carrier ""is not proposing relaxing the U.S. border restrictions at this time."" Canadian deaths edged up eight to 8,798 according to government data late Tuesday, while the total number of cases grew by 331, to 108,486."
2020-07-14,37.412933349609375,37.233829498291016,3.977870376738667,,
2020-07-13,38.69651794433594,37.30348205566406,-0.47872175550819085,,
2020-07-10,37.63183975219727,38.189056396484375,-3.5998998428637052,,
2020-07-09,37.87064743041992,38.0,1.4807052962500116,"Canadian COVID-19 training exemption sparks pushback from pilots | Canada's equity, debt deals rise as firms try to ride out virus crisis","By Allison Lampert MONTREAL, July 9 (Reuters) - Canada's decision to allow some pilot training normally performed in simulators to be conducted in the air because of coronavirus is facing opposition from pilots afraid of increased risk in the cockpit. ""Each exemption in itself may not significantly reduce safety but when combined with several other exemptions, it can result in a significant overall reduction of safety as well as fail to meet international standards,"" Air Line Pilots Association Canada President, Captain Tim Perry, told Reuters. But pilots are specifically pushing back against short-term exemptions granted in June by regulator Transport Canada. | July 9 (Reuters) - Canada's capital market saw a rise in equity and debt deals in the first half of 2020, as companies fortified their balance sheets to deal with the economic slump sparked by the COVID-19 pandemic, but merger activity fell. Equity market deals rose nearly 34% in the first six months of 2020 from a year earlier to about C$15.8 billion ($11.69 billion), according to Refinitiv data, as companies such as Shopify Inc SHOP.TO and Air Canada AC.TO raised cash. Mergers and acquisitions, however, fell about 63% to C$40 billion as the coronavirus crisis shuttered shops and factories and hammered demand for industries such as hospitality, tourism and retail."
2020-07-08,37.83084487915039,37.90049743652344,0.3415641885123267,Air Canada assesses Spartan Bioscience's COVID-19 testing technology | Air Canada assesses Spartan Bioscience's COVID-19 testing technology,"Adds details on Spartan's testing technology July 8 (Reuters) - Air Canada AC.TO said on Wednesday it was working with Spartan Bioscience Inc to assess using the Ottawa-based biotechnology company's portable COVID-19 testing technology in the aviation sector. The country's largest carrier would work with Spartan ""in the weeks and months ahead"" before an accurate, portable molecular test for COVID-19 is made available, the company said. Spartan has been developing a proprietary swab for collecting DNA samples for its COVID-19 test, but the use of its test cartridge and the portable DNA analyzer device is subject to Canada's healthcare regulator's approval, Air Canada said. | July 8 (Reuters) - Air Canada AC.TO said on Wednesday it was working with Spartan Bioscience Inc to assess the deployment of Ottawa-based biotechnology company's portable COVID-19 testing technology in the aviation sector. (Reporting by Ankit Ajmera in Bengaluru; Editing by Shinjini Ganguli) ((ankit.ajmera@thomsonreuters.com; within U.S. +1 646 223 8780, outside U.S. +91 80 6182 2596;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2020-07-07,37.31343460083008,37.99005126953125,0.184115785929577,Philippine consortium drops $2 bln airport project,"MANILA, July 7 (Reuters) - A consortium of six of the Philippines' biggest conglomerates on Tuesday dropped a proposal to upgrade and operate the country's main airport, as the impacts of the coronavirus hit the viability of the $2 billion project. The consortium said it reviewed its plans in light of the impact of the coronavirus on global travel and proposed to the government changes to ensure the Ninoy Aquino International Airport (NAIA) project was viable. ""Unfortunately, the government indicated that it is not willing to accept most of the consortium's proposed options and the consortium can only move forward with the NAIA project under the options it has proposed,"" the group said in a statement."
2020-07-06,36.28855514526367,37.810943603515625,1.8133325863444363,,
2020-07-02,36.34999847412109,36.11999893188477,4.195230292740528,,
2020-07-01,37.36999893188477,35.459999084472656,-0.6327360437169183,,
2020-06-30,35.095001220703125,36.68999862670898,-5.111051383473467,Air Canada to suspend flights on 30 domestic routes due to pandemic hit,"June 30 (Reuters) - Air Canada AC.TO said on Tuesday it would suspend flights on 30 domestic routes hit by persistent weak travel demand due to the COVID-19 pandemic. The carrier forecast third-quarter capacity would decline at least 75% from a year ago and warned that travel restrictions and border closures were dimming prospects for a near-to-mid- term recovery. The company said it has reduced its workforce by about 20,000 employees, which represents more than 50% of its staff, and has permanently removed 79 aircraft from its fleet as it struggles with the fallout from the coronavirus outbreak."
2020-06-29,33.049999237060554,36.0099983215332,4.544799403126781,Australia's Infigen backs revised Iberdrola takeover offer,"Infigen said on Tuesday that Iberdrola had also waived the conditions on its bid, excluding the conditions that it receives approval from Australia's Foreign Investment Review Board (FIRB) and is accepted by more than half of Infigen shareholders. Iberdrola and rival Philippine conglomerate Ayala Corp AC.PS both raised their respective bids for Infigen on Monday, hoping to take control of its seven wind farms and a large pipeline of projects. Infigen said in a statement it expected both these conditions to be met, and urged shareholders to reject Ayala's takeover approach."
2020-06-26,34.59000015258789,32.799999237060554,8.95612451680017,,
2020-06-25,34.400001525878906,34.689998626708984,-5.174908666178238,TSX treads water as rising coronavirus cases offset gains in energy shares,"* The most heavily traded shares by volume were Bombardier Inc BBDb.TO (down 3.9%), Bonavista Energy Corp BNP.TO (down 9.1%) and Air Canada AC.TO (down 0.8%). * Across all Canadian issues, there were four new 52-week highs and five new lows, with total volume of 26.27 million shares. June 25 (Reuters) - Canada's main stock index struggled for direction on Thursday as worries over an alarming rise in coronavirus cases globally countered gains from a rise in oil prices."
2020-06-24,33.97999954223633,34.560001373291016,0.8430147906008524,,
2020-06-23,35.7599983215332,34.209999084472656,1.7068918153861627,"CANADA STOCKS - TSX rises 0.31% to 15,564.75 | TSX futures rise on higher oil prices","* The most heavily traded shares by volume were Manulife Financial Corp MFC.TO, Canadian Natural Resources Ltd CNQ.TO and Air Canada AC.TO. * The Toronto Stock Exchange's TSX rises 0.31 percent to 15,564.75 * Leading the index were Ero Copper Corp , up 11.4%, MEG Energy Corp MEG.TO, up 7.8%, and Whitecap Resources Inc WCP.TO, higher by 6.6%. * The TSX's energy group .SPTTEN rose 1.69 points, or 2.2%, while the financials sector .SPTTFS climbed 0.86 points, or 0.3%. | 0800 Build permits R number for May: Prior 1.220 mln 0800 Build permits R change mm for May: Prior 14.4% 0945 Markit Composite Flash PMI for Jun: Prior 37.0 0945 Markit Manufacturing PMI Flash for Jun: Expected 48; Prior 39.8 0945 Markit Service PMI Flash for Jun: Expected 46.5; Prior 37.5 1000 New home sales-unit for May: Expected 0.640 mln; Prior 0.623 mln 1000 New home sales change mm for May: Expected 3.5%; Prior 0.6% 1000 Rich Fed Composite Index for Jun: Prior -27 1000 Rich Fed, Services Index for Jun: Prior -48 1000 Rich Fed Manufacturing Shipments for Jun: Prior -26 ""The China Trade Deal is fully intact. Oil prices were supported by signs of demand recovery as data shows that the historic downturn in the eurozone economy eased again this month as businesses resumed activity across the region."
2020-06-22,35.349998474121094,34.990001678466804,-4.334449971512446,"Canada will not reopen borders quickly, Trudeau tells airlines | Canada's biggest city, Toronto, to reopen businesses, ending three-month lockdown | Canada will not reopen borders quickly, Trudeau tells anxious airlines","OTTAWA, June 22 (Reuters) - Canadian Prime Minister Justin Trudeau on Monday pushed back against pressure from airlines to quickly reopen the nation's borders, saying moving too quickly could spark a second wave of the coronavirus. Earlier this month, Air Canada AC.TO Chief Executive Officer Calin Rovinescu and a major tourism industry group urged the government to lift travel restrictions. ""But these people all need to understand that if we take steps too quickly, if we are not sure of what we're doing at each stage, we risk hitting a second wave ... and having to close our economy again."" | Malls and restaurants in Toronto, along with Peel Region, which includes some of the city's densely populated suburbs, will be able to open their patios, according to the government's plan. ""It can turn and bite us in the backside in about a heartbeat,"" Ford said. Canadian provinces imposed lockdowns in March to contain the spread of the coronavirus, which has killed 8,430 people in Canada and infected 101,337, according to the latest government data. | By David Ljunggren OTTAWA, June 22 (Reuters) - Canadian Prime Minister Justin Trudeau on Monday pushed back against pressure from airlines to reopen the nation's borders, saying moving too quickly could spark a second wave of the coronavirus. Bank of Canada Governor Tiff Macklem told reporters later on Monday that ""airlines are going to take longer to come back than some other parts of the economy"". ""But these people all need to understand that if we take steps too quickly, if we are not sure of what we're doing at each stage, we risk hitting a second wave ... and having to close our economy again."""
2020-06-19,36.47000122070313,35.459999084472656,-1.018378532372031,"EU regulators halt Air Canada, Transat anti-trust probe, await data | Australian regulator won't oppose Ayala's takeover bid for Infigen","BRUSSELS, June 19 (Reuters) - EU antitrust regulators have suspended their investigation into Air Canada's AC.TO bid for Canadian tour operator and carrier Transat AT Inc TRZ.TO while waiting for the companies to provide data sought by the enforcers. ""This procedure in merger investigations is activated if the parties fail to provide, in a timely fashion, an important piece of information that the Commission has requested from them,"" the EU executive said. ""Once the missing information is supplied by the parties, the clock is re-started and the deadline for the Commission’s decision is then adjusted accordingly,"" it said. | June 19 (Reuters) - Australia's foreign investment board will not oppose Ayala Corp's AC.PS takeover bid for Infigen Energy IFN.AX, a law firm representing the Philippine firm said on Friday, days after Spain's Iberdrola offered more for the solar and wind firm. Iberdrola and UAC pounced on Infigen after its share price slumped due to falling power prices in Australia and challenges facing wind and solar firms hooking up projects to a shaky grid. ($1 = 1.4552 Australian dollars) (Reporting by Nikhil Kurian Nainan and Shreya Mariam Job in Bengaluru; Additional reporting by Sonali Paul in Melbourne; Editing by Jacqueline Wong) ((NikhilKurian.Nainan@thomsonreuters.com; Twitter: @NikhilKurianN; +91 806 182 2724;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2020-06-18,36.040000915527344,35.849998474121094,-2.769405271248311,Corporate Canada joins travel industry's push to ease COVID-19 air curbs,"Air Canada's Chief Executive Officer Calin Rovinescu AC.TO and the tourism industry group Canadian Travel & Tourism Roundtable last week urged the government to lift travel restrictions in an open letter. The executives, including the CEO of the largest Canadian lender Royal Bank of Canada RY.TO, asked Prime Minister Justin Trudeau and provincial premiers to ""find a responsible way to co-exist with COVID-19 until there is a vaccine."" June 18 (Reuters) - A group of 27 leading executives added to calls for Canada to ease coronavirus-led air restrictions in a letter published in the country's Globe and Mail newspaper on Thursday."
2020-06-17,37.66999816894531,36.20000076293945,-0.5271987696437322,,
2020-06-16,37.27999877929688,37.650001525878906,-3.9023028337115964,Infigen picks $569 mln offer from Spain's Iberdrola over Ayala bid | Air Canada CFO says carrier seeing improved domestic bookings | Air Canada CFO says carrier seeing improved domestic bookings | TSX jumps as energy stocks gain on higher oil prices,"Adds details of deal, comment, background June 17 (Reuters) - Infigen Energy Ltd IFN.AX recommended on Wednesday an A$827.5 million ($569.1 million) buyout bid from Spain's Iberdrola IBE.MC to its shareholders, and urged them to reject an earlier offer from Philippine conglomerate Ayala Corp AC.PS. Iberdrola will pay A$0.86 a share for Infigen, a 7.5% premium to an offer made by UAC Energy Holdings, a joint venture of Ayala's AC Energy ACEPH.PS and Hong Kong-based UPC Renewables Group earlier this month. ""Iberdrola's offer is less conditional overall than UAC's offer, including not being subject to the due diligence and disclosure conditions contained in the UAC offer,"" Infigen said in a statement on Wednesday. | By Allison Lampert MONTREAL, June 16 (Reuters) - Air Canada AC.TO is seeing improved domestic bookings, but expects international flights to only pick up if governments relax travel restrictions introduced to curb the spread of coronavirus, the airline's chief financial officer said on Tuesday. Rousseau said the desire to meet clients face-to-face, combined with Air Canada's loyalty program, will help drive demand for business travel, despite companies' current practice of working from home. ""I think you’re seeing across the industry improvements in bookings and certainly at Air Canada we're seeing that as well,"" CFO Michael Rousseau told a National Bank event for analysts and investors. | MONTREAL, June 16 (Reuters) - Air Canada AC.TO is seeing improved domestic bookings, but expects international flights to pick up only when the Canadian government relaxes travel restrictions introduced to curb the spread of the new coronavirus, the airline's chief financial officer said on Tuesday. ""I think you’re seeing across the industry improvements in bookings and certainly at Air Canada we're seeing that as well,"" CFO Michael Rousseau told a National Bank event for analysts and investors. (Reporting By Allison Lampert Editing by Chizu Nomiyama) ((Allison.Lampert@thomsonreuters.com; 514-796-4212; Reuters Messaging: allison.lampert.reuters.com@reuters.net)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | The next biggest decliner was Alacer Gold Corp , down 1.7%. * Across all Canadian issues, there were 14 new 52-week highs and one new low, with a total volume of 55.84 million shares. June 16 (Reuters) - Canada's main stock index rose on Tuesday as the energy sector jumped nearly 4% on signs of improving crude oil demand, while sentiment was also bolstered by a record increase in U.S. retail sales and prospects of more economic stimulus."
2020-06-15,33.970001220703125,36.11999893188477,0.99249667032581,"TSX rises 0.68% to 15,359.66","* The most heavily traded shares by volume were Bombardier Inc BBDb.TO, Canadian Natural Resources Ltd CNQ.TO and Air Canada AC.TO. * The Toronto Stock Exchange's TSX rises 0.68 percent to 15,359.66 * Leading the index were Torex Gold Resources Inc , up 9.3%, Shopify Inc SHOP.TO, up 8.3%, and Mullen Group Ltd MTL.TO, higher by 8.2%. * The TSX's energy group .SPTTEN fell 0.55 points, or 0.7%, while the financials sector .SPTTFS slipped 1.10 points, or 0.4%."
2020-06-12,35.97999954223633,35.33000183105469,6.3291069588520505,"TSX rises 1.37% to 15,256.57 | Canada to mandate temperature checks for airline passengers, Trudeau says","* The most heavily traded shares by volume were Canadian Natural Resources Ltd CNQ.TO, Air Canada AC.TO and Hexo Corp HEXO.TO. * Lagging shares were Centerra Gold Inc CG.TO, down 4.9%, Pretium Resources Inc PVG.TO, down 4.7%, and Torex Gold Resources Inc TXG.TO, lower by 3.4%. * The TSX's energy group .SPTTEN rose 1.37 points, or 1.7%, while the financials sector .SPTTFS climbed 4.79 points, or 1.9%. | OTTAWA, June 12 (Reuters) - Canada will make it a requirement to take airline passengers' temperatures before they fly and anyone with a fever will not be allowed to travel, Prime Minister Justin Trudeau said on Friday. ""It's an extra layer of safety to encourage those who might feel sick to stay home."" (Reporting by Steve Scherer Editing by Chizu Nomiyama) ((steve.scherer@thomsonreuters.com; +1-613-235-6745;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2020-06-11,34.529998779296875,35.11999893188477,-1.8065528611767185,"Air Canada CEO urges Trudeau's government to relax travel curbs - Bloomberg News | Canadian tour operator Transat to resume some flights to Europe, United States","June 11 (Reuters) - Air Canada AC.TO Chief Executive Officer Calin Rovinescu on Thursday urged the Canadian government to relax travel restrictions as they have been hurting the company's sales, Bloomberg News reported. Rovinescu's remarks were in the context of a letter sent to Prime Minister Justin Trudeau from the Canadian travel and tourism industry, calling for a national plan to cut back pandemic travel restrictions, Air Canada said. (https://bloom.bg/2YpwXu2) ""Enable us to do some reasonable amounts of business,"" he said, according to the report, while speaking on a webcast with publishing and event production company Aviation Week. | June 11 (Reuters) - Canadian tour operator Transat AT Inc TRZ.TO said on Thursday it would resume some flights to Europe and the United States, as well as domestic flights across major Canadian cities from July 23. However, Transat would keep flights suspended to certain destinations in Europe and the United States till October-end due to COVID-19 and its impact on the tourism industry. Transat last year accepted Air Canada's AC.TO all-cash buyout bid of C$520 million ($396 million), and the deal is expected to close in the fourth quarter of 2020."
2020-06-10,34.61999893188477,35.61999893188477,1.7086596392862998,,
2020-06-09,36.47000122070313,34.59999847412109,2.888503844172586,"TSX falls as energy stocks slide due to lower oil prices | CANADA STOCKS - TSX falls 0.88% to 15,833.74 | EXCLUSIVE-Canada, U.S. set to extend border closure to end-July -sources","* Across all Canadian issues, there were five new 52-week highs and no new low, with total volume of 81.27 million shares. June 9 (Reuters) - Canada's main stock index fell on Tuesday, dragged down by energy stocks as oil prices fell, while investors looked forward to the U.S. Federal Reserve's two-day meeting for cues on economic policy. * The energy sector .SPTTEN dropped 2.3% as U.S. crude CLc1 prices were down 0.6% a barrel, while Brent crude LCOc1 lost 1.1%, weighed down by a stronger dollar and oversupply concerns after it was announced that a trio of Gulf producers would end voluntary output cuts. | * Lagging shares were Shawcor Ltd SCL.TO, down 16.8%, Air Canada AC.TO, down 10.2%, and Baytex Energy Corp BTE.TO, lower by 9.6%. * The Toronto Stock Exchange's TSX falls 0.88 percent to 15,833.74 * Leading the index were Bombardier Inc , up 8.6%, Centerra Gold Inc CG.TO, up 5.8%, and Martinrea International Inc MRE.TO, higher by 5.4%. * The most heavily traded shares by volume were Bombardier Inc BBDb.TO, Hexo Corp HEXO.TO and Suncor Energy Inc SU.TO. | By David Ljunggren and Steve Scherer OTTAWA, June 9 (Reuters) - Canada and the United States are set to extend a ban on non-essential travel to late July as both countries seek to control the spread of the coronavirus, according to three sources familiar with the matter. Data show that while the outbreak is slowing across the 10 Canadian provinces, new cases show little sign of abating in Toronto and Montreal, the country's two largest cities. Carriers, including Air Canada AC.TO, have been among the worst hit as travel bans resulted in thousands of flight cancellations, forcing carriers to cut jobs and costs."
2020-06-08,37.18000030517578,37.0099983215332,-5.127509415931937,,
2020-06-05,39.540000915527344,36.66999816894531,-0.45724040410756095,"TSX rises 2.1% to 15,854.07 | TSX hits 3-month high on better-than-expected jobs data, oil price rise","* The most heavily traded shares by volume were Air Canada AC.TO, Bombardier Inc BBDb.TO and Suncor Energy Inc SU.TO. * The Toronto Stock Exchange's TSX rises 2.10 percent to 15,854.07 * Leading the index were Shawcor Ltd , up 69.9%, Baytex Energy Corp BTE.TO, up 25.4%, and Secure Energy Services Inc SES.TO, higher by 22.5%. * Lagging shares were Torex Gold Resources Inc TXG.TO, down 7.1%, Alamos Gold Inc AGI.TO, down 3.9%, and Wheaton Precious Metals Corp WPM.TO, lower by 3.8%. | * The nation gained 289,600 jobs surprisingly in May while analysts were expecting job losses, even as the unemployment rate reached a record high of 13.7%, data showed on Friday. * Across all Canadian issues there were eight new 52-week highs and six new lows, with total volume of 82.38 million shares. June 5 (Reuters) - Canada's main stock index hit a three-month high on Friday, helped by tentative signs of a rebound in domestic employment rate and energy stocks that gained on a jump in oil prices."
2020-06-04,36.790000915527344,37.84999847412109,-7.2584792112510605,"TSX falls 0.3% to 15,527.87","* The most heavily traded shares by volume were Air Canada AC.TO, Canadian Natural Resources Ltd CNQ.TO and Bombardier Inc BBDb.TO. * The Toronto Stock Exchange's TSX falls 0.30 percent to 15,527.87 * Leading the index were Secure Energy Services Inc , up 28.0%, Shawcor Ltd SCL.TO, up 16.1%, and Methanex Corp MX.TO, higher by 9.1%. * The TSX's energy group .SPTTEN rose 1.15 points, or 1.4%, while the financials sector .SPTTFS climbed 0.07 points, or 0.0%."
2020-06-03,36.95000076293945,36.84999847412109,2.8812110144481333,"Canada to require most airport workers, flight crews to wear masks | Canada to require most airport workers, flight crews to wear masks - transport minister | TSX hits 3-month high on recovery hopes; BoC stands pat","The plan laid out by the International Air Transport Association (IATA) and Airports Council International last month to reassure governments it is safe for the public to fly included contact tracing, temperature screening, social distancing, extra cleaning and the wearing of masks. Airline passengers have been required to wear face coverings since April. Garneau, asked why masks for transport staff were imposed more than a month after passengers, acknowledged the new measures could have been done ""a little sooner"", but said organizing the new rules and consulting with all affected industry took time. | OTTAWA, June 3 (Reuters) - Canada will require most airport workers and flight crews to wear non-medical masks from June 4, but pilots will be exempt while they are on the flight deck, Transport Minister Marc Garneau said on Wednesday. Rail workers will be provided masks and passengers will be asked to have one at hand in case they are not able to physically distance. (Reporting by Steve Scherer and Kelsey Johnson, Editing by Franklin Paul) ((steve.scherer@thomsonreuters.com; +1-613-235-6745;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | The decision was made on the same day new governor Tiff Macklem took helm. * Across all Canadian issues there were 10 new 52-week highs and four new lows, with a total volume of 77.21 million shares. June 3 (Reuters) - Canada's main stock index clinched a new three-month high on Wednesday on optimism over reopening of global economies, while the country's central bank held interest rates unchanged as expected."
2020-06-02,38.15499877929688,36.95000076293945,-0.2706421833654411,Philippines firm makes $535 mln bid for Australia's Infigen Energy | Ayala's indirect unit announces bid to buy Australia's Infigen Energy | Air Canada raises nearly C$1.6 bln amid COVID-19 pandemic | Air Canada raises nearly C$1.6 bln amid COVID-19 pandemic,"Adds chairman comments, Infigen share move June 3 (Reuters) - A company part-owned by a unit of Philippine conglomerate Ayala Corp AC.PS said on Wednesday it will bid for Australian renewable energy company Infigen Energy IFN.AX in a takeover offer valuing it at about A$777 million ($535 million). UAC Energy Holdings, which is owned by UPC Renewables Group and Ayala Corp unit AC Energy, said in a statement the acquisition was an opportunity to invest in renewable energy. ""We have ready access to capital and significant renewable energy expertise that will position us well to support Infigen’s pipeline of projects and focus on much needed renewable energy investment and associated employment in Australia,"" UAC Chairman Anton Rohner said. | June 3 (Reuters) - UAC Energy Holdings, partly owned by a unit of Philippine conglomerate Ayala Corp AC.PS, said on Wednesday it will make a takeover bid for Australian renewable energy company Infigen Energy IFN.AX valuing it at about A$777 million ($535 million). UAC said it intends to make a takeover bid of A$0.80 per Infigen share. UAC also said it had acquired a 12.8% stake in Infigen. | Adds comment from shareholder, context June 2 (Reuters) - Air Canada AC.TO said on Tuesday it raised nearly C$1.6 billion ($1.18 billion) by selling shares and convertible debt to strengthen its balance sheet, in a sign investors are willing to back sectors hard hit by the coronavirus outbreak. ""There's a willingness to lend money to companies that are able to bounce back,"" said a fund manager, who last month bought back Air Canada stock after selling earlier in the year. Greg Taylor, a portfolio manager at Purpose Investments, who holds Air Canada shares, said the carrier was prudent to do the raise. | June 2 (Reuters) - Air Canada AC.TO said on Tuesday it raised nearly C$1.6 billion ($1.18 billion) through an offering of shares and convertible senior notes to strengthen its cash flow amid the coronavirus crisis. Airlines, including Air Canada, have been among the worst hit as coronavirus-led travel bans resulted in thousands of flight cancellations, forcing carriers to cut jobs and costs as sales dried up. Rousseau said last month Air Canada was seeing fewer cancellations and an improvement in demand for air travel as lockdowns eased."
2020-06-01,40.70000076293945,38.52000045776367,-3.158165521974195,,
2020-05-29,43.2599983215332,41.09000015258789,-5.356266005677432,"Canada 'needs' airline industry, is monitoring day by day -minister","I have a responsibility to make sure that when this pandemic is over, we still have an airline industry,"" Garneau told reporters when asked if the federal government would step in to help Air Canada AC.TO through the COVID-19 downturn. Cruise ships with overnight capacity for more than 100 crew and passengers will not be allowed to operate in Canadian waters at least until November, the minister said. By Steve Scherer OTTAWA, May 29 (Reuters) - Canada is closely monitoring the slumping airline industry and extended a ban on large cruise ships to Oct. 31 to help prevent the spread of the coronavirus, Transport Minister Marc Garneau said on Friday."
2020-05-28,43.77999877929688,43.709999084472656,-5.016177191724876,,
2020-05-27,42.11000061035156,43.47999954223633,-0.15988966828689816,"TSX rises 0.82% to 15,272.03 | TSX gains on stimulus hopes","* The most heavily traded shares by volume were Air Canada AC.TO, Hexo Corp HEXO.TO and Suncor Energy Inc SU.TO. * Lagging shares were Real Matters Inc REAL.TO, down 8.4%, Air Canada AC.TO, down 7.0%, and Sienna Senior Living Inc SIA.TO, lower by 5.0%. * The Toronto Stock Exchange's TSX rises 0.82 percent to 15,272.03 * Leading the index were Home Capital Group Inc , up 10.7%, CAE Inc CAE.TO, up 8.3%, and Equitable Group Inc EQB.TO, higher by 8.3%. | * Across all Canadian issues, there were four new 52-week highs and one new low, with total volume of 43.69 million shares. May 27 (Reuters) - Canada's main stock index opened higher on Wednesday after Bank of Canada Governor Stephen Poloz lifted expectations for further monetary support to help tide the economy through the coronavirus crisis. * On the TSX, 83 issues were higher, while 145 issues declined for a 1.75-to-1 ratio to the downside, with 69.97 million shares traded."
2020-05-26,40.86999893188477,41.16999816894531,3.253381410657092,,
2020-05-22,39.97000122070313,39.93999862670898,0.734032896747876,,
2020-05-21,38.02999877929688,39.18000030517578,-0.07506277977948744,,
2020-05-20,37.72000122070313,38.06999969482422,3.023932586884403,Canada's emergency loans for big companies have no cap but many limits,"The so-called Large Employer Emergency Financing Facility (LEEFF) launched last week is accepting applications as of Wednesday from all companies, except those in finance, with an annual revenue of C$300 million ($216 million) or more that are seeking financing of at least C$60 million. Air Canada AC.TO said last week it was cutting its workforce by up to 60%. Canada's oil industry is facing its worst crisis in 40 years."
2020-05-19,36.45000076293945,36.43000030517578,0.9278856383731644,"S&P 500 flat after mixed retail earnings | TSX lifted by energy stocks, COVID-19 vaccine hopes | North American airlines say ticket cancellations slowing, demand improving | Air Canada seeing improvement in demand for air travel | TSX futures jump on virus vaccine optimism","Although it is now just about 13% below its record high, the pace of the rally has slowed in May owing to uncertainty over the outbreak and rising U.S.-China tensions. There's a leveling off process where people accept the new normal, or they just abandon hope,"" said George Young, portfolio manager of the Villere Balanced Fund in New Orleans, Louisiana. The benchmark index climbed more than 3% on Monday, boosted by promising early stage data for a potential COVID-19 vaccine and Federal Reserve Chair Jerome Powell's pledge to support the economy as needed until the current crisis has passed. | May 19 (Reuters) - Canada's main stock index hit a one-week high on Tuesday after an extended weekend, as rising oil prices lifted the energy sector, while positive results from an early stage trial of a COVID-19 vaccine added to optimism. * A gradual reopening of select retailers and auto dealerships in Ontario after two months of lockdown also boosted investor sentiment, with industry groups bracing for a slow return to normal business activity. O/R * The industrials sector .GSPTTIN rose 2.4% with airline carrier Air Canada AC.TO jumping over 10% after the company said it is seeing an improvement in demand for air travel and fewer cancellations. | By Tracy Rucinski and Ankit Ajmera May 19 (Reuters) - Two top U.S. airlines and Air CanadaAC.TO said on Tuesday ticket cancellations were slowing and demand was showing signs of improvement since the coronavirus pandemic brought global travel to a virtual standstill last month. Southwest, focused on the U.S. domestic market, said it was adding some flights in June, which will bring that month's overall annual capacity decline to between 45% and 55%, less severe than May's decline of 60% to 70% in May. Chicago-based United, which has greater international exposure, said its June capacity would still be down by about 90% year-on-year, and 75% in July. | May 19 (Reuters) - Air Canada AC.TO is seeing an improvement in demand for air travel and fewer cancellations, Chief Financial Officer Michael Rousseau said at an online conference hosted by Wolfe Research. Rousseau said he expects domestic leisure and business travel to pick up in summer and in fall, respectively. (Reporting by Ankit Ajmera in Bengaluru; Editing by Vinay Dwivedi) ((ankit.ajmera@thomsonreuters.com; within U.S. +1 646 223 8780, outside U.S. +91 80 6182 2596;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | May 19 (Reuters) - Canada's main stock index futures rose 2% on Tuesday, after a long holiday weekend, as sentiment was lifted by positive data from an early-stage study testing a coronavirus vaccine. Aurora Cannabis Inc ACB.TO: Canaccord Genuity cuts target price to C$24 from C$27 Chorus Aviation Inc CHR.TO: RBC cuts target price to C$4.50 from C$6 Equinox Gold Corp EQX.TO: National Bank of Canada raises target price to C$18.50 from C$17.50 Onex Corp ONEX.TO: Canaccord Genuity raises price target to C$75 from C$72 COMMODITIES AT 7:00 a.m. Wall Street rallied on Monday after drugmaker Moderna Inc's MRNA.O experimental COVID-19 vaccine appeared safe and showed promise in a small group of healthy volunteers, according to very early data."
2020-05-18,36.84000015258789,36.58000183105469,-0.05487093921821627,Empty middle seat? Depends on which country you are flying in,"Travellers, airlines and airports are grappling with a hodgepodge of rules put in place during the pandemic that will make flying different in almost every country. New measures being put in place for air travel differ by country (Reporting by Jamie Freed in Sydney, Stella Qiu in Beijing and Anne Kauranen in Helsinki; additional reporting by Tim Hepher and Laurence Frost in Paris, Tracy Rucinski in Chicago, Liz Lee in Kuala Lumpur, Tim Kelly in Tokyo, Chayut Setboonsarng in Bangkok and Bernadette Christina Munthe in Jakarta; writing by Jamie Freed. ""We needed to wear a mask during the flight and there were PA announcements basically asking for our cooperation with these anti-virus measures put in place, which made me a bit nervous,"" Feng said."
2020-05-15,34.150001525878906,35.349998474121094,-0.7057500555274538,Air Canada to cut workforce by up to 60% due to coronavirus,"May 15 (Reuters) - Air Canada AC.TO said on Friday it has decided to reduce its workforce by up to 60% as the airline tries to save cash amid the COVID-19 pandemic and right size its operations to the level of traffic expected in the mid-to-longer term. (Reporting by Sabahatjahan Contractor in Bengaluru; Editing by Arun Koyyur) ((Sabahatjahan.Contractor@thomsonreuters.com; within U.S. +1 646 223 8780 outside the U.S. +918067492635;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. The Canadian Union of Public Employees representing Air Canada flight attendants said the airline is set to ask employees to reduce their hours, go on leave for up to two years or resign with travel privileges, the Canadian Press reported."
2020-05-14,31.19499969482422,34.220001220703125,3.5139001306715274,"TSX rises 0.04% to 14,509.66","* The Toronto Stock Exchange's TSX rises 0.04 percent to 14,509.66 * Leading the index were Aurora Cannabis Inc , up 11.0%, Air Canada AC.TO, up 7.9%, and Endeavour Mining Corp EDV.TO, higher by 7.6%. * The most heavily traded shares by volume were Manulife Financial Corp MFC.TO, Enbridge Inc ENB.TO and Cenovus Energy Inc CVE.TO. * The TSX's energy group .SPTTEN rose 0.28 points, or 0.4%, while the financials sector .SPTTFS slipped 0.01 points, or 0.0%."
2020-05-13,33.470001220703125,31.770000457763672,9.697071823920567,"CANADA STOCKS-TSX falls on oil price drop, Powell's recession warning","* Across all Canadian issues, there were four new 52-week highs and four new lows, with total volume of 62.03 million shares. May 13 (Reuters) - Canada's main stock index fell on Wednesday, weighed down by the energy sector and U.S. Federal Reserve Chairman Jerome Powell's warning of a prolonged economic downturn due to the coronavirus outbreak. GOL/ * On the TSX, 56 issues were higher, while 172 issues declined for a 3.07-to-1 ratio to the downside, with 31.92 million shares traded."
2020-05-12,34.080001831054695,33.549999237060554,-5.079177475165148,,
2020-05-11,35.220001220703125,33.81999969482422,-1.5551718471775045,"Canada to create bridge financing for big companies, including airlines and energy","By Steve Scherer and Kelsey Johnson OTTAWA, May 11 (Reuters) - Canada on Monday said it would create a bridge financing facility for large employers including in the airline and energy sectorsthat need help to get through the economic downturn caused by the coronavirus. The bridge lending facility will be for all companies, except those in the financial sector, with an annual revenue of about C$300 million ($215 million) seeking financing of about C$60 million or more that have ""significant operations or workforce in Canada."" ""This support will not be used to resolve insolvencies or restructure firms, nor will it provide financing to companies that otherwise have the capacity to manage through the crisis,"" the statement said."
2020-05-08,37.0,35.33000183105469,-3.9750183911292805,,
2020-05-07,35.0,36.72000122070313,-4.5135085647170605,,
2020-05-06,36.90999984741211,34.59000015258789,4.914289202008948,TSX futures gain on rising oil prices,"Air Canada AC.TO: Cormark Securities cuts rating to market perform from buy Canadian Imperial Bank of Commerce CM.TO: Citigroup raises rating to buy from neutral Royal Bank of Canada RY.TO: Citigroup raises rating to buy from neutral COMMODITIES AT 7:00 a.m. Life insurers face a challenging year as rising unemployment from the coronavirus pandemic reduces group benefit and retirement plan enrollment, and market declines and credit deterioration weigh on asset-management earnings, Sun Life Financial Inc's SLF.TO CEO said on Tuesday. (Reporting by Nachiket Tekawade in Bengaluru; Editing by Maju Samuel) ((nachiket.tekawade@thomsonreuters.com)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2020-05-05,37.25,36.20000076293945,-6.285558668152859,"TSX futures gain on rising oil prices | Duterte says sorry to Philippine tycoons, their firms' shares surge","Air Canada AC.TO: Altacorp Capital cuts target price to C$46 from C$50 Capital Power Corp CPX.TO: National Bank of Canada cuts target price to C$39 from C$42 Kinaxis Inc KXS.TO: TD Securities raises target price to C$165 from C$130 COMMODITIES AT 7:00 a.m. 0830 International Trade for Mar: Expected -$44.0 bln; Prior -$39.9 bln 0830 Goods trade balance (R) for Mar: Prior -$64.22 bln 0945 Markit Composite Final PMI for Apr: Prior 27.4 0945 Markit Services PMI Final for Apr: Prior 27.0 1000 ISM N-Manufacturing PMI for Apr: Expected 36.8; Prior 52.5 1000 ISM N-Manufacturing Business Activity for Apr: Prior 48.0 1000 ISM N-Manufacturing Employment Index for Apr: Prior 47.0 1000 ISM N-Manufacturing New Orders Index for Apr: Prior 52.9 1000 ISM N-Manufacturing Price Paid Index for Apr: Prior 50.0 Italy, Spain, Nigeria and India, together with Ohio and other U.S. states, began allowing some people to go back to work and opened up construction sites, parks and libraries. | Duterte apologises, says humbled by coronavirus struggle Shares in Ayala, Metro Pacific soar Philippines' top water utilities facing regulatory hurdles Recasts, adds details, background, Ayala comment MANILA, May 5 (Reuters) - Philippine President Rodrigo Duterte has apologised for his ""hurting words"" about two tycoons whom he openly dislikes, responding to their help in fighting the coronavirus by offering an olive branch to settle a costly regulatory row. Duterte had criticised contracts of Manila Water and Metro Pacific's Maynilad Water ""onerous and disadvantageous"" to the public and threatened to strip them of their concessions. In a statement, Ayala's top executives welcomed Duterte's comments, committing to help the government to save lives and gradually put the country back on a growth path."
2020-05-04,35.73500061035156,36.27999877929688,-2.818789898149119,"TSX rises 0.85% to 14,745.04 | Canadian province of Quebec starts gradually reopening, Trudeau maintains caution | TSX falls on escalating U.S.-China tension over virus origin | Futures slip on rising U.S.-China tensions | Air Canada posts quarterly loss, warns of capacity decline on pandemic woes | Air Canada posts adjusted quarterly loss on pandemic woes","* Lagging shares were Chorus Aviation Inc CHR.TO, down 10.0%, Air Canada AC.TO, down 8.6%, and Celestica Inc CLS.TO, lower by 8.3%. * The most heavily traded shares by volume were Bombardier Inc BBDb.TO, Stars Group Inc TSGI.TO and Cenovus Energy Inc CVE.TO. * The TSX's energy group .SPTTEN rose 0.15 points, or 0.2%, while the financials sector .SPTTFS climbed 0.66 points, or 0.3%. | But he appeared uncertain when asked by public broadcaster Radio Canada whether he would allow his children to go back to school if he lived in Quebec. Although Quebec makes up 24% of the Canadian population, it accounts for 54% of the cases and 60% of the deaths. Air Canada AC.TO posted a bigger-than-expected quarterly loss, and its shares sank 5% as the carrier warned third-quarter capacity would slump about 75% as people stay home. | Last week, President Donald Trump had threatened further tariff action against China over the virus. The second-biggest decliner was Air Canada , down 9.4% after it posted a bigger-than-expected quarterly loss and warned of an about 75% drop in third-quarter capacity due to the COVID-19 pandemic. * Across all Canadian issues, there were 15 new 52-week highs and five new lows, with total volume of 41.62 million shares. | 0945 ISM-New York Index for Apr: Prior 849.3 0945 ISM New York Business Conditions for Apr: Prior 12.9 1000 Durables ex-defense, R mm for Mar: Prior -15.8% 1000 Durable goods, R mm for Mar: Prior -14.4% 1000 Factory orders mm for Mar: Expected -9.8%; Prior 0.0% 1000 Durables ex-transport R mm for Mar: Prior -0.2% 1000 Nondefense cap ex-air R mm for Mar: Prior 0.1% 1000 Factory ex-transport mm for Mar: Prior -0.9% Air Canada AC.TO on Monday posted a bigger-than-expected quarterly loss and warned of an about 75% drop in third-quarter capacity, as the COVID-19 pandemic-triggered lockdowns kept people at home. Endeavour Mining Corp EDV.TO: Berenberg raises target price to C$34 from C$31 Toromont Industries Ltd TIH.TO: Canaccord Genuity raises target price to C$71 from C$66 Whitecap Resources Inc WCP.TO: Eight Capital raises target price to C$3.10 from C$2.75 COMMODITIES AT 7:00 a.m. | Adds CEO comment, adds details on outlook May 4 (Reuters) - Air Canada AC.TO on Monday posted a bigger-than-expected quarterly loss and warned of an about 75% drop in third-quarter capacity, as the COVID-19 pandemic-triggered lockdowns kept people at home. Chief Executive Calin Rovinescu said in a statement the COVID-19 impact was exacerbated in March with mandated social distancing, travel restrictions in Canada and around the world, and the shutting down of economies. The airline has forecast an 85%-90% decline in second-quarter capacity. | May 4 (Reuters) - Air Canada AC.TO on Monday swung to a quarterly loss from a year-ago profit, hit by the coronavirus pandemic that brought travel to a virtual halt. Canada's largest carrier also said it now expects second-quarter capacity to fall by 85% to 90% compared to a year earlier. The company reported an adjusted net loss of C$392 million ($277.97 million), or C$1.49 per share, in the first quarter ended March 31, compared with a profit of C$17 million, or 6 Canadian cents per share, a year earlier."
2020-05-01,36.68999862670898,35.97999954223633,1.5251102830188477,EXCLUSIVE-Air Canada's Transat buyout fuels investor coronavirus jitters -sources,"By Anirban Sen and Allison Lampert May 1 (Reuters) - Air Canada's AC.TO C$720 million ($517 million) purchase of tour operator Transat AT TRZ.TO is fuelling jitters among some investors who would like to see the deal renegotiated with the aviation industry in turmoil due to COVID-19, two sources familiar with the matter told Reuters. But it is not clear whether Air Canada could walk away from the transaction even if it wanted to, as the deal's material adverse effect (MAE) clause has exceptions including ""natural disasters ... outbreaks of disease,"" according to the agreement. Still, Air Canada's chief financial officer, Michael Rousseau, has told recent virtual events that AC may be able to invoke the MAE clause if Transat were disproportionately impacted by coronavirus, a third source said."
2020-04-30,38.83000183105469,38.27000045776367,-1.9351297657334763,,
2020-04-29,39.70000076293945,39.47999954223633,-1.4421873471124815,,
2020-04-28,36.790000915527344,38.56999969482422,-0.5541592354539686,,
2020-04-27,36.04999923706055,36.25,4.8382678309356075,,
2020-04-24,35.939998626708984,36.08000183105469,0.5547871488825052,,
2020-04-23,35.95000076293945,36.0,0.389547049792203,,
2020-04-22,34.490001678466804,36.11000061035156,0.13907993323908538,,
2020-04-21,34.939998626708984,33.93000030517578,4.6970103016729485,,
2020-04-20,35.41999816894531,35.43000030517578,-2.890665029280041,,
2020-04-17,33.900001525878906,36.59000015258789,0.02823866953002324,"Canada requires air passengers to wear masks to curb coronavirus | Canada to announce measures to aid hard-hit energy sector -CBC TV | TSX futures gain on U.S. plans to reopen economy, potential COVID-19 drug","MONTREAL, April 17 (Reuters) - Transport Canada said on Friday that all airline passengers would be required to wear a non-medical mask or face covering during travel to curb the spread of coronavirus. Air Canada AC.TO, the country's largest carrier, had previously recommended that customers wear a face-covering over their mouth and noses while onboard its flights. The carrier said in a statement that passengers may bring their own face covering, which may include a cloth mask, scarf or similar item. | Adds sources on possible airline aid OTTAWA, April 17 (Reuters) - The Canadian government is set on Friday to announce long-awaited measures to help the oil and gas industry, which has been hard hit by low prices and the coronavirus outbreak, the Canadian Broadcasting Corp. said. Finance Minister Bill Morneau said on March 18 that some measures were imminent, but Ottawa has remained silent despite pressure from the energy-rich province of Alberta. An Alberta source said on Thursday the province expected that when Ottawa did make an announcement, it would be about orphan wells and aid to medium-sized firms. | April 17 (Reuters) - Canada's main stock index futures rose on Friday on U.S. President Donald Trump's plan to gradually reopen the country's economy and as reports of a potential drug to treat COVID-19 boosted investor sentiment, lifting stock markets across the world. Air Canada AC.TO: National Bank of Canada cuts to ""sector perform"" from ""outperform"" Maple Leaf Foods Inc MFI.TO: Berenberg raises target price to C$27 from C$25 Uni-Select Inc UNS.TO: National Bank of Canada raises to ""sector perform"" from ""underperform"" COMMODITIES AT 7:00 a.m. ET, while S&P 500 e-mini futures ESc1 were up 3.09% and Nasdaq 100 e-mini futures NQc1 were up 2.33%."
2020-04-16,34.5099983215332,33.31999969482422,7.935098836663673,,
2020-04-15,33.799999237060554,33.880001068115234,-3.4482720503827466,,
2020-04-14,35.0,34.799999237060554,0.23669181319673255,,
2020-04-13,35.72999954223633,34.59000015258789,-0.5714307512555601,"Indigo Books & Music taps Canada's relief program, rehires 545 staff","The COVID-19 pandemic is expected to have a ""material"" impact on financials for fiscal 2021, Indigo said, but did not quantify the hit due to uncertainties. Air Canada AC.TO last week said it planned to adopt the government's wage subsidy for its 36,000 Canada-based workforce, in a bid to keep its employees on payroll. April 13 (Reuters) - Bookstore chain Indigo Books & Music Inc IDG.TO said on Monday that it rehired about 545 of its retail staff, two weeks after the Canadian government announced subsidies to help businesses pay wages amid the coronavirus crisis The company temporarily closed its stores on March 17 and laid off 5,200 of its retail employees on a short-term basis, it said."
2020-04-09,36.09999847412109,36.150001525878906,-3.1905944703437448,TSX jumps after massive U.S. Fed stimulus,"* However, bolstering investor sentiment was a broad, $2.3 trillion effort by the U.S. Federal Reserve to bolster local governments and small and mid-sized businesses in its latest move to keep the U.S. economy intact. * Across all Canadian issues there were eight new 52-week highs and three new lows, with total volume of 60.67 million shares. April 9 (Reuters) - Canada's main stock index rose on Thursday as the U.S. Federal Reserve's massive program to shore up the world's largest economy overshadowed record domestic job losses in March."
2020-04-08,36.04999923706055,35.689998626708984,0.1385126146020897,Air Canada to use government subsidies to keep employees on payroll | Air Canada to use government subsidies to keep employees on payroll,"Adds comment from sources and worker unions April 8 (Reuters) - Air Canada AC.TO said on Wednesday it plans to adopt the government's wage subsidy for its 36,000 Canada-based workforce, in a bid to keep its employees on payroll as it wrestles with the economic fallout from the COVID-19 pandemic. The deal would be retroactive to March 15, the Canadian Union of Public Employees and International Association of Machinists and Aerospace Workers representing the Air Canada workers said. Major airlines across the world have announced layoffs, wage cuts and unpaid leave for staff amid the pandemic that has dried demand and brought travel to a virtual halt. | April 8 (Reuters) - Air Canada AC.TO said on Wednesday it intends to adopt the government's wage subsidy for its 36,000 Canada-based workforce, in a bid to keep its employees on payroll as the carrier wrestles with the coronavirus fallout. Major airlines across the world have announced layoffs, wage cuts and unpaid leave for staff amid the pandemic which has dried demand and brought travel to a virtual halt. Air Canada had said in March it would cut second-quarter capacity by 85%-90%, place about 15,200 unionized employees off duty and furlough about 1,300 managers, beginning on or about April 3."
2020-04-07,40.900001525878906,36.43999862670898,-0.998614751651563,,
2020-04-06,27.79999923706055,39.65999984741211,-10.904652158381765,,
2020-04-03,27.31999969482422,26.64999961853028,42.66187386991304,,
2020-04-02,25.989999771118164,27.170000076293945,-2.4524161192464065,,
2020-04-01,30.01000022888184,26.18000030517578,4.5402089864082145,,
2020-03-31,30.15999984741211,30.600000381469727,-12.762412177591518,,
2020-03-30,28.950000762939453,30.86000061035156,1.4588877197735517,,
2020-03-27,29.299999237060547,28.90999984741211,6.597581337052002,,
2020-03-26,28.15999984741211,29.71999931335449,-1.3310559720258999,,
2020-03-25,28.25,28.25,5.5397708607791145,,
2020-03-24,27.100000381469727,28.40999984741211,0.0,,
2020-03-23,27.059999465942383,26.18000030517578,4.833946300746645,,
2020-03-20,32.59000015258789,27.479999542236328,-3.2520294831275414,,
2020-03-19,30.39999961853028,32.88999938964844,-15.679658135705132,,
2020-03-18,34.959999084472656,31.100000381469727,8.190788823564263,,
2020-03-17,31.979999542236328,35.959999084472656,-11.041186510549231,,
2020-03-16,34.59000015258789,31.86000061035156,12.445277045673189,,
2020-03-13,35.310001373291016,35.59000015258789,-7.892453108393767,,
2020-03-12,35.5099983215332,34.310001373291016,0.7929730059672839,,
2020-03-11,43.02000045776367,36.5099983215332,-3.37932133191488,,
2020-03-10,40.209999084472656,40.02000045776367,-15.132501317897198,Validea Peter Lynch Strategy Daily Upgrade Report - 3/10/2020,The following table summarizes whether the stock meets each of this strategy's tests. The rating according to our strategy based on Peter Lynch changed from 72% to 74% based on the firm’s underlying fundamentals and the stock’s valuation. The rating according to our strategy based on Peter Lynch changed from 0% to 91% based on the firm’s underlying fundamentals and the stock’s valuation.
2020-03-09,39.70299911499024,39.209999084472656,-0.47251586927380346,,
2020-03-06,38.0,39.130001068115234,-1.2417198738305097,,
2020-03-05,41.70000076293945,40.369998931884766,2.9736870213558797,,
2020-03-04,43.400001525878906,43.09999847412109,-3.1894527739114964,,
2020-03-03,42.54999923706055,42.77999877929688,-0.6912512470280245,,
2020-03-02,40.0099983215332,42.630001068115234,0.5405394744073423,,
2020-02-28,38.43999862670898,41.150001525878906,6.54837004872344,,
2020-02-27,38.77899932861328,38.34999847412109,7.049955764792765,,
2020-02-26,38.415000915527344,40.0,-1.106271079500636,,
2020-02-25,39.83000183105469,39.0,4.12598996927786,,
2020-02-24,42.470001220703125,39.470001220703125,-2.0838608910320233,,
2020-02-21,44.59999847412109,43.470001220703125,-7.063809545024384,,
2020-02-20,44.20000076293945,44.75,-2.5336262154215916,,
2020-02-19,43.08000183105469,43.79999923706055,1.2443421438166735,,
2020-02-18,43.65999984741211,42.97999954223633,1.6713030998221579,,
2020-02-14,42.16999816894531,43.45000076293945,-1.5574903975087562,,
2020-02-13,43.02000045776367,42.709999084472656,3.0353394583183926,,
2020-02-12,42.32099914550781,42.709999084472656,-0.7205982566071096,,
2020-02-11,41.86000061035156,42.54999923706055,0.9191653004868492,,
2020-02-10,41.70000076293945,41.119998931884766,1.648348343641339,,
2020-02-07,43.70000076293945,41.290000915527344,-1.3908916557386721,,
2020-02-06,43.9370002746582,43.720001220703125,-5.514873696423255,,
2020-02-05,42.15999984741211,43.88999938964844,-0.493886821127017,,
2020-02-04,42.4900016784668,41.79999923706055,4.103414488846399,,
2020-02-03,42.31999969482422,42.27999877929688,-1.6239171902785108,,
2020-01-31,42.29999923706055,41.77000045776367,-0.09452012243806514,,
2020-01-30,42.11000061035156,42.790000915527344,-1.2529522195180658,,
2020-01-29,43.68999862670898,41.459999084472656,1.6148190342429543,,
2020-01-28,43.34999847412109,43.880001068115234,-5.10414193712759,,
2020-01-27,42.5,43.7599983215332,1.2226127166083907,,
2020-01-24,47.34000015258789,42.34999847412109,2.9647019330193016,,
2020-01-23,57.47999954223633,47.34000015258789,-10.540772417369796,,
2020-01-22,64.9000015258789,57.220001220703125,-17.64091765901557,,
2020-01-21,50.709999084472656,63.58000183105469,-11.83359033067723,,
2020-01-17,51.20000076293945,51.08000183105469,25.379615418929895,,
2020-01-16,48.15999984741211,50.40999984741211,-0.23437291034500435,,
2020-01-15,48.29999923706055,48.41999816894531,4.671926925101318,,
2020-01-14,43.15999984741211,47.77000045776367,0.2484449974746388,,
2020-01-13,39.25,42.7599983215332,10.681187735518446,,
2020-01-10,39.52000045776367,39.5,8.942670882887143,,
2020-01-09,39.83000183105469,39.75,-0.05060844517207692,,
2020-01-08,38.88999938964844,39.790000915527344,-0.20085821585956246,,
2020-01-07,39.540000915527344,39.15999984741211,2.31422355362254,,
2020-01-06,38.4900016784668,39.790000915527344,-0.9610547782410599,,
2020-01-03,39.29999923706055,39.5,3.3774985200580816,,
2020-01-02,39.16600036621094,39.4900016784668,0.5089078036186044,,
2019-12-31,39.36000061035156,39.20000076293945,0.8272514661348466,,
2019-12-30,39.61000061035156,39.290000915527344,-0.40650367106455254,,
2019-12-27,39.20000076293945,39.72999954223633,-0.8078760158882475,,
2019-12-26,38.84999847412109,39.29999923706055,1.352037675973587,,
2019-12-24,38.59000015258789,38.43999862670898,1.1583031676029962,,
2019-12-23,38.709999084472656,38.68999862670898,-0.38870568874266787,"Associated Capital Group, Inc. (AC) Ex-Dividend Date Scheduled for December 24, 2019","Shareholders who purchased AC prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the AC Dividend History page. The following ETF(s) have AC as a top-10 holding: iShares MSCI Philippines ETF (EPHE) First Trust Canada AlphaDEX Fund (FCAN) First Trust Developed Markets Ex-US AlphaDEX Fund (FDT)."
2019-12-20,39.04999923706055,38.709999084472656,-0.051667419882997515,,
2019-12-19,37.75,38.84999847412109,-0.8706790249184236,,
2019-12-18,36.66999816894531,37.5,2.913903242704865,,
2019-12-17,36.47999954223633,36.79999923706055,2.2634357035708565,,
2019-12-16,35.41999816894531,36.43999862670898,0.8771921569070334,,
2019-12-13,36.34000015258789,35.560001373291016,2.879730407942133,,
2019-12-12,36.77999877929688,36.15999984741211,-2.1463917887224575,,
2019-12-11,35.900001525878906,36.470001220703125,-1.6856959012020531,,
2019-12-10,35.15999984741211,35.93000030517578,1.5877428150339445,,
2019-12-09,36.27999877929688,36.0,2.189989934884333,,
2019-12-06,36.59000015258789,36.130001068115234,-0.7717717439854571,,
2019-12-05,34.224998474121094,36.68999862670898,-1.2571715839146342,,
2019-12-04,36.540000915527344,36.02000045776367,7.2023382395525015,,
2019-12-03,35.52000045776367,36.5,-1.4230991919398184,,
2019-12-02,35.709999084472656,36.27000045776367,2.7590076847032465,,
2019-11-29,34.7599983215332,36.09999847412109,1.5681920684632957,,
2019-11-27,35.43000030517578,36.18000030517578,3.8550063788633073,,
2019-11-26,36.56999969482422,36.09000015258789,2.1168501087775504,,
2019-11-25,36.79499816894531,36.54999923706055,-1.3125500307408065,,
2019-11-22,35.029998779296875,36.18000030517578,-0.6658484687506868,,
2019-11-21,35.83000183105469,35.790000915527344,3.282904841431425,,
2019-11-20,35.54999923706055,35.77000045776367,-0.11164084142656681,,
2019-11-19,35.88100051879883,36.0,0.6188501418412852,,
2019-11-18,37.79999923706055,35.459999084472656,0.33165039848547556,,
2019-11-15,38.619998931884766,37.68999862670898,-6.190476719093862,,
2019-11-14,37.61000061035156,38.61000061035156,-2.4080795724931465,,
2019-11-13,38.20000076293945,37.79999923706055,2.658867279371343,,
2019-11-12,39.5,38.5,-1.0471243923821496,,
2019-11-11,38.68000030517578,39.15999984741211,-2.5316455696202533,,
2019-11-08,38.790000915527344,38.959999084472656,1.2409502028160513,,
2019-11-07,38.61000061035156,38.93000030517578,0.4382525520314271,,
2019-11-06,39.66999816894531,39.290000915527344,0.8288000252929936,,
2019-11-05,40.43999862670898,39.93000030517578,-0.9578958178915177,,
2019-11-04,40.790000915527344,40.5099983215332,-1.2611234887539358,,
2019-11-01,40.79999923706055,40.70000076293945,-0.6864490995575177,,
2019-10-31,39.54999923706055,40.59999847412109,-0.2450943038995463,,
2019-10-30,39.91999816894531,39.88999938964844,2.6548653788003924,,
2019-10-29,39.63999938964844,39.95000076293945,-0.07514724617450444,,
2019-10-28,40.02000045776367,39.45000076293945,0.782041821554541,,
2019-10-25,37.82600021362305,39.95000076293945,-1.4242870772222636,,
2019-10-24,38.70000076293945,38.459999084472656,5.6151867427723605,,
2019-10-23,37.400001525878906,38.59000015258789,-0.6201593636572517,,
2019-10-22,36.58000183105469,37.25,3.18181438010254,,
2019-10-21,35.540000915527344,36.43000030517578,1.831596870988989,,
2019-10-18,36.13999938964844,36.02000045776367,2.504218814635986,,
2019-10-17,35.869998931884766,36.2400016784668,-0.33203910877523934,,
2019-10-16,36.209999084472656,35.880001068115234,1.0315103362134104,,
2019-10-15,36.97999954223633,36.7400016784668,-0.9113450005551906,,
2019-10-14,37.58000183105469,36.650001525878906,-0.6489936904823921,,
2019-10-11,39.130001068115234,37.790000915527344,-2.4747212875526374,,
2019-10-10,39.5,38.63999938964844,-3.424482790724427,,
2019-10-09,39.84000015258789,39.2400016784668,-2.1772167350672467,,
2019-10-08,39.70000076293945,39.41999816894531,-1.5060202606001236,,
2019-10-07,39.18999862670898,39.59999847412109,-0.7052961929802462,,
2019-10-04,40.63800048828125,39.540000915527344,1.0461848986457583,,
2019-10-03,37.43999862670898,38.56999969482422,-2.701903537479743,,
2019-10-02,37.36000061035156,37.2400016784668,3.018165356739945,,
2019-10-01,35.95000076293945,37.34999847412109,-0.32119627924073635,,
2019-09-30,34.99100112915039,35.59000015258789,3.8942911862880383,,
2019-09-27,35.900001525878906,35.470001220703125,1.711865920116485,,
2019-09-26,36.27000045776367,36.0,-1.1977723869059194,,
2019-09-25,35.83000183105469,36.0,-0.7444181261538354,,
2019-09-24,36.310001373291016,35.72999954223633,0.47445760607796333,,
2019-09-23,35.970001220703125,36.040000915527344,-1.5973610826721873,,
2019-09-20,36.75,35.9900016784668,0.1946057616031697,,
2019-09-19,35.65999984741211,36.810001373291016,-2.0680226436277636,,
2019-09-18,36.630001068115234,36.5,3.224906143577461,,
2019-09-17,36.86600112915039,36.34000015258789,-0.3549032605090324,,
2019-09-16,36.619998931884766,36.5,-1.4267915164430045,,
2019-09-13,36.5099983215332,36.5,-0.3276868798056775,,
2019-09-12,36.369998931884766,37.18000030517578,-0.027385160210501084,,
2019-09-11,35.81999969482422,36.34999847412109,2.227114097000716,,
2019-09-10,35.0,35.47999954223633,1.479616928565886,,
2019-09-09,34.77000045776367,34.900001525878906,1.371427263532366,,
2019-09-06,33.9900016784668,34.599998474121094,0.37388860052835254,,
2019-09-05,35.130001068115234,34.349998474121094,1.7946359680256783,,
2019-09-04,34.880001068115234,34.70000076293945,-2.220331825443889,,
2019-09-03,34.63999938964844,34.599998474121094,-0.5160559049991672,,
2019-08-30,34.709999084472656,34.7599983215332,-0.11547608612053652,,
2019-08-29,34.86000061035156,34.970001220703125,0.14404851160861534,,
2019-08-28,34.619998931884766,34.849998474121094,0.3155496512495705,,
2019-08-27,34.79999923706055,34.720001220703125,0.664354561907569,,
2019-08-26,34.61000061035156,33.88999938964844,-0.2298793623886846,,
2019-08-23,33.709999084472656,34.470001220703125,-2.0803270962317715,,
2019-08-22,35.310001373291016,34.939998626708984,2.2545302784672496,,
2019-08-21,35.41999816894531,35.06999969482422,-1.0478695332532797,,
2019-08-20,34.099998474121094,35.38999938964844,-0.9881380356138949,,
2019-08-19,35.36100006103516,36.38999938964844,3.782994056455285,,
2019-08-16,35.849998474121094,36.31999969482422,2.909983673643734,,
2019-08-15,34.18000030517578,35.619998931884766,1.3110215919322927,,
2019-08-14,35.20899963378906,35.0,4.212985997226364,,
2019-08-13,35.61000061035156,36.34000015258789,-0.5935971937938606,,
2019-08-12,34.20000076293945,35.66999816894531,2.049984638371847,,
2019-08-09,36.650001525878906,36.66999816894531,4.298237933371071,,
2019-08-08,36.43000030517578,36.20000076293945,0.05456109750032734,,
2019-08-07,36.119998931884766,36.84999847412109,-0.6313465284370338,,
2019-08-06,35.650001525878906,36.25,2.021039766952809,,
2019-08-05,35.869998931884766,35.77000045776367,1.6830251008139376,,
2019-08-02,37.15999984741211,36.66999816894531,-0.27878025396930056,,
2019-08-01,37.52000045776367,37.09999847412109,-1.3186266966600149,,
2019-07-31,37.33000183105469,37.369998931884766,-1.119408258311143,,
2019-07-30,37.13999938964844,37.27999877929688,0.10714465274096154,,
2019-07-29,36.93000030517578,37.0,0.37695043605053175,,
2019-07-26,37.959999084472656,36.83000183105469,0.18954696519297948,,
2019-07-25,37.97999954223633,37.310001373291016,-2.976810539176721,,
2019-07-24,37.59999847412109,37.65999984741211,-1.7640815614024146,,
2019-07-23,37.790000915527344,37.790000915527344,0.15957812693082904,,
2019-07-22,38.59999847412109,38.38999938964844,0.0,,
2019-07-19,38.2400016784668,38.650001525878906,-0.5440391004508472,,
2019-07-18,38.5,38.310001373291016,1.0721752861297154,,
2019-07-17,38.34999847412109,37.88999938964844,-0.4935029265168425,,
2019-07-16,38.2599983215332,38.68000030517578,-1.1994761480448572,,
2019-07-15,38.869998931884766,38.54999923706055,1.097757454438245,,
2019-07-12,39.400001525878906,38.5,-0.8232562480513098,,
2019-07-11,38.67699813842773,39.45000076293945,-2.284267743715093,,
2019-07-10,39.29999923706055,39.310001373291016,1.998610703305087,,
2019-07-09,38.150001525878906,39.34999847412109,0.025450728815883974,,
2019-07-08,39.369998931884766,38.63999938964844,3.1454702496621585,,
2019-07-05,39.16999816894531,39.27000045776367,-1.854202595990217,,
2019-07-03,39.900001525878906,39.290000915527344,0.25530327672479447,,
2019-07-02,38.70000076293945,39.619998931884766,-1.5288235263748542,,
2019-07-01,37.41999816894531,38.540000915527344,2.377256203638985,,
2019-06-28,35.400001525878906,37.400001525878906,2.9930593302687982,,
2019-06-27,34.75,35.220001220703125,5.64971727059931,,
2019-06-26,35.33000183105469,34.43000030517578,1.352521498426259,,
2019-06-25,35.0,35.2400016784668,-2.5474143199387402,,
2019-06-24,34.4900016784668,35.18000030517578,0.6857190813337054,,
2019-06-21,35.02000045776367,35.2599983215332,2.00057579915913,,
2019-06-20,35.0,35.11000061035156,0.6853165637704197,,
2019-06-19,36.06499862670898,35.0,0.3142874581473214,,
2019-06-18,35.380001068115234,35.66999816894531,-2.952997829647113,"Financial Sector Update for 06/18/2019: HX,SJT,LC,MGI,AC | Financial Sector Update for 06/18/2019: LC,MGI,AC","(-) Associated Capital Group (AC) fell 3.5% on Tuesday after the Morgan Group announced a tentative deal to acquire Associated's G. Research unit in exchange for 50 million Morgan Group shares, or about 91% of the privately held real estate developer's common stock. (+) LendingClub (LC) was 3% higher after the specialty lender Tuesday said it was expanding its balance transfer program to accommodate more borrowers looking to consolidate debt or refinance their credit cards. Financial stocks added to their prior advance during afternoon trading, with the NYSE Financial Index rising almost 1.0% while shares of financial companies in the S&P 500 were climbing almost 1.4%. | Among financial stocks moving on news: (+) LendingClub (LC) was 2% higher after the specialty lender Tuesday said it was expanding its balance transfer program to accommodate more borrowers looking to consolidate debt or refinance their credit cards. (-) Associated Capital Group (AC) fell nearly 4% on Tuesday after the Morgan Group announced a tentative deal to acquire Associated's G. Research unit in exchange for 50 million Morgan Group shares, or about 91% of the privately held real estate developer's common stock. Financial stocks were advancing in afternoon trading, including a nearly 1% gain for the NYSE Financial Index while shares of financial companies in the S&P 500 were climbing almost 1.2%."
2019-06-17,36.79999923706055,37.0099983215332,0.8196639120269164,,
2019-06-14,36.68000030517578,36.9900016784668,0.570649697897739,,
2019-06-13,37.27999877929688,37.08000183105469,0.8451509561390939,,
2019-06-12,37.18000030517578,37.06999969482422,-0.5364725182160176,,
2019-06-11,37.34000015258789,37.310001373291016,-0.2958596273498401,,
2019-06-10,37.709999084472656,37.0,-0.0803395264442598,,
2019-06-07,38.150001525878906,37.79999923706055,-1.8827873288519998,,
2019-06-06,38.36000061035156,38.290000915527344,-0.917437155489854,,
2019-06-05,37.41999816894531,38.34000015258789,-0.1824809533640339,,
2019-06-04,37.34999847412109,37.20000076293945,2.458583721701204,,
2019-06-03,37.15999984741211,37.13999938964844,-0.4016003140818421,,
2019-05-31,37.31999969482422,37.310001373291016,-0.05382254533315006,,
2019-05-30,37.7400016784668,37.66999816894531,-0.026790786749630542,,
2019-05-29,37.59999847412109,37.93999862670898,-0.18548888820380224,,
2019-05-28,38.619998931884766,38.02999877929688,0.9042557616641984,,
2019-05-24,38.310001373291016,38.93000030517578,-1.5277062892427424,,
2019-05-23,38.95000076293945,38.400001525878906,1.6183735569297493,,
2019-05-22,39.720001220703125,39.4900016784668,-1.4120647658211751,,
2019-05-21,39.56999969482422,39.650001525878906,-0.57905220334295,,
2019-05-20,39.84400177001953,39.650001525878906,0.20217799259966077,,
2019-05-17,39.61000061035156,39.47999954223633,-0.48689949684371253,,
2019-05-16,38.95000076293945,39.869998931884766,-0.3282026410301551,,
2019-05-15,38.27999877929688,38.5,2.3619978200890865,,
2019-05-14,37.12099838256836,38.43999862670898,0.5747158508847758,,
2019-05-13,39.11100006103516,38.68000030517578,3.5532456065621525,,
2019-05-10,39.400001525878906,39.40999984741211,-1.1019911410773953,,
2019-05-09,39.90599822998047,39.77000045776367,0.02537644960910973,,
2019-05-08,41.20000076293945,40.09999847412109,-0.3407953146116887,,
2019-05-07,43.43999862670898,40.560001373291016,-2.669908418564519,,
2019-05-06,40.02999877929688,39.4900016784668,-6.6298281410331406,,
2019-05-03,40.16999816894531,40.20000076293945,-1.3489810574497603,,
2019-05-02,39.810001373291016,40.41999816894531,0.07468905989977137,,
2019-05-01,40.84999847412109,40.0,1.5322702200747742,,
2019-04-30,41.2400016784668,41.310001373291016,-2.0807796961352882,,
2019-04-29,41.54999923706055,40.56999969482422,0.16973737142394113,,
2019-04-26,40.0099983215332,40.52000045776367,-2.3586030330470305,,
2019-04-25,39.68000030517578,40.27999877929688,1.2746867223835594,,
2019-04-24,40.0099983215332,40.02000045776367,1.5120929171032245,,
2019-04-23,40.2400016784668,39.66999816894531,0.024999091852212465,,
2019-04-22,40.810001373291016,40.16999816894531,-1.416509656426044,,
2019-04-18,39.5,40.810001373291016,-1.568250876768083,,
2019-04-17,38.95500183105469,39.59000015258789,3.3164591728886474,,
2019-04-16,39.52000045776367,39.5099983215332,1.6300816113092476,,
2019-04-15,39.56999969482422,39.33000183105469,-0.025309048873008902,,
2019-04-12,39.93999862670898,39.5099983215332,-0.6065146970443953,,
2019-04-11,40.11000061035156,40.11000061035156,-1.0766157234873341,,
2019-04-10,39.09000015258789,40.36000061035156,0.0,,
2019-04-09,38.75,39.27999877929688,3.248913923781588,,
2019-04-08,38.665000915527344,38.83000183105469,1.3677387852822764,,
2019-04-05,38.93999862670898,38.630001068115234,0.42674488974622427,,
2019-04-04,39.11000061035156,38.77999877929688,-0.7960903172223415,,
2019-04-03,39.90999984741211,39.25,-0.8437786394903203,,
2019-04-02,40.03499984741211,39.90999984741211,-1.6537204959546143,,
2019-04-01,40.369998931884766,40.040000915527344,-0.3122268027386544,,
2019-03-29,39.630001068115234,39.560001373291016,-0.8174338000707376,,
2019-03-28,39.540000915527344,39.70000076293945,-0.1766330884117432,,
2019-03-27,39.56999969482422,39.75,0.4046531201502261,,
2019-03-26,39.0099983215332,39.83000183105469,0.4548908429719432,,
2019-03-25,38.900001525878906,38.869998931884766,2.1020342086732393,,
2019-03-22,39.83000183105469,38.790000915527344,-0.07712748796212995,,
2019-03-21,40.0,40.11000061035156,-2.6110993414930626,,
2019-03-20,41.34000015258789,39.959999084472656,0.27500152587890625,,
2019-03-19,39.209999084472656,40.27999877929688,-3.338173834111237,,
2019-03-18,42.869998931884766,38.84000015258789,2.72889497528183,,
2019-03-15,44.18000030517578,43.02000045776367,-9.400510566142199,,
2019-03-14,43.75,44.310001373291016,-2.625622090084533,,
2019-03-13,44.29999923706055,44.27000045776367,1.2800031389508928,,
2019-03-12,42.93999862670898,44.310001373291016,-0.06771733592216088,,
2019-03-11,44.20000076293945,43.16999816894531,3.190504868181079,,
2019-03-08,44.25,44.29999923706055,-2.3303225706226027,,
2019-03-07,44.52000045776367,44.2599983215332,0.11299262612552965,,
2019-03-06,45.560001373291016,44.959999084472656,-0.5840119801371835,,
2019-03-05,44.380001068115234,45.43000030517578,-1.3169496723722736,,
2019-03-04,41.650001525878906,44.459999084472656,2.3659288233206412,,
2019-03-01,42.9900016784668,41.93999862670898,6.746692570581972,,
2019-02-28,43.0099983215332,42.52999877929688,-2.442435475139221,,
2019-02-27,42.619998931884766,43.0,-1.1160185095752644,,
2019-02-26,42.72999954223633,42.400001525878906,0.8916027161862479,,
2019-02-25,42.560001373291016,42.540000915527344,-0.7722864963554151,,
2019-02-22,42.25,42.70000076293945,-0.04699355525919549,,
2019-02-21,41.400001525878906,41.72999954223633,1.0650905631703032,,
2019-02-20,41.709999084472656,41.84000015258789,0.7970966284895955,,
2019-02-19,42.34000015258789,41.68000030517578,0.31167842476321167,,
2019-02-15,42.25,42.130001068115234,-1.558809270272922,,
2019-02-14,41.86000061035156,42.20000076293945,-0.28402114055565825,,
2019-02-13,42.5,42.27999877929688,0.81223159969045,,
2019-02-12,42.0,42.59999847412109,-0.5176499310661598,,
2019-02-11,42.36000061035156,41.93999862670898,1.4285677955263967,,
2019-02-08,43.02999877929688,42.15999984741211,-0.9915060849643824,,
2019-02-07,43.45000076293945,42.84999847412109,-2.021842799362005,,
2019-02-06,42.5,43.43000030517578,-1.3809028268881796,,
2019-02-05,42.84000015258789,42.72999954223633,2.188236012178309,,
2019-02-04,41.41699981689453,42.2599983215332,-0.2567707982254,,
2019-02-01,42.5,41.7599983215332,2.035392491888806,,
2019-01-31,40.650001525878906,42.38999938964844,-1.7411804199218748,,
2019-01-30,41.29999923706055,40.63999938964844,4.280437388573776,,
2019-01-29,40.91999816894531,41.11000061035156,-1.5980626140541392,,
2019-01-28,40.09999847412109,40.95000076293945,0.4643266126791891,,
2019-01-25,40.040000915527344,40.34999847412109,2.1197065365648915,,
2019-01-24,39.93000030517578,39.93999862670898,0.7742196591047708,,
2019-01-23,39.13999938964844,40.0099983215332,0.02503962298217169,,
2019-01-22,40.70000076293945,39.06999969482422,2.2227872903719534,,
2019-01-18,40.08000183105469,40.619998931884766,-4.0049165542018335,,
2019-01-17,39.31999969482422,40.11000061035156,1.3472980942123582,,
2019-01-16,38.72999954223633,39.34000015258789,2.0091579899766208,,
2019-01-15,39.09999847412109,38.650001525878906,1.5750080494742504,,
2019-01-14,37.70000076293945,39.02000045776367,-1.1508873805711721,,
2019-01-11,37.93000030517578,38.16999816894531,3.501325379605374,,
2019-01-10,37.79999923706055,38.08000183105469,0.6327388922714616,,
2019-01-09,38.45000076293945,37.9900016784668,0.7407476181100435,,
2019-01-08,38.040000915527344,38.25,-1.1963565028483236,,
2019-01-07,36.09000015258789,38.04999923706055,0.552048053150645,,
2019-01-04,36.52000045776367,36.0,5.430864716502672,,
2019-01-03,35.52000045776367,36.15999984741211,-1.4238785631042528,,
2019-01-02,34.849998474121094,35.63999938964844,1.8018000602490185,,
2018-12-31,33.59000015258789,35.22999954223633,2.2668606890011276,,
2018-12-28,34.560001373291016,33.689998626708984,4.882403638578388,,
2018-12-27,35.68000030517578,34.5,-2.517368958365826,,
2018-12-26,35.66999816894531,36.08000183105469,-3.3071757149189516,,
2018-12-24,35.349998474121094,35.470001220703125,1.1494356129973917,,
2018-12-21,35.439998626708984,35.560001373291016,0.339470302013966,"Associated Capital Group, Inc. (AC) Ex-Dividend Date Scheduled for December 24, 2018","Shareholders who purchased AC prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the AC Dividend History page. The following ETF(s) have AC as a top-10 holding: iShares MSCI Philippines ETF ( EPHE ) First Trust Canada AlphaDEX Fund ( FCAN )."
2018-12-20,33.84000015258789,35.40999984741211,0.3386082145375492,,
2018-12-19,34.220001220703125,33.97999954223633,4.639478982697801,,
2018-12-18,34.88999938964844,34.150001525878906,-0.7013491230432678,,
2018-12-17,33.88999938964844,34.720001220703125,-2.1209454763965465,,
2018-12-14,34.13999938964844,34.540000915527344,2.4491054765501357,,
2018-12-13,33.25,34.09000015258789,1.1716506532808857,,
2018-12-12,34.11000061035156,33.16999816894531,2.5263162483846333,,
2018-12-11,35.95000076293945,33.66999816894531,-2.755797199021398,,
2018-12-10,40.5099983215332,35.58000183105469,-6.3421489446658805,,
2018-12-07,41.34999847412109,40.470001220703125,-12.16982644962975,,
2018-12-06,41.52999877929688,41.36000061035156,-2.12816755959183,,
2018-12-04,42.25,41.34999847412109,-0.4093382469109664,,
2018-12-03,43.18999862670898,42.400001525878906,-2.1301811263406236,,
2018-11-30,41.650001525878906,42.4900016784668,-1.8291204583218756,,
2018-11-29,41.70000076293945,41.84000015258789,2.0168070151593223,,
2018-11-28,41.630001068115234,41.86000061035156,0.33572994505280884,,
2018-11-27,42.29999923706055,41.45000076293945,0.5524850740695433,,
2018-11-26,43.36000061035156,42.5099983215332,-2.0094526937399557,,
2018-11-23,42.5099983215332,43.220001220703125,-1.9603373543667197,,
2018-11-21,42.36000061035156,42.810001373291016,1.670202134094825,,
2018-11-20,42.93000030517578,42.11000061035156,1.0623247319535825,,
2018-11-19,43.59999847412109,43.369998931884766,-1.9100854623692067,,
2018-11-16,43.41999816894531,43.630001068115234,-0.5275219043249232,,
2018-11-15,44.06999969482422,43.7599983215332,0.48365478587265204,,
2018-11-14,45.13999938964844,44.36000061035156,-0.7034294881727071,,
2018-11-13,45.91999816894531,44.79999923706055,-1.7279547847662253,,
2018-11-12,45.459999084472656,46.33000183105469,-2.439022161464711,,
2018-11-09,45.68000030517578,45.47999954223633,1.9137764278556486,,
2018-11-08,44.18999862670898,45.84000015258789,-0.43783003853612495,,
2018-11-07,44.45399856567383,44.27000045776367,3.7338800116676905,,
2018-11-06,42.41999816894531,44.060001373291016,-0.4139067662008578,,
2018-11-05,41.29999923706055,42.52999877929688,3.8661086165399956,,
2018-11-02,39.54999923706055,41.18999862670898,2.978207179075673,,
2018-11-01,38.91999816894531,39.29999923706055,4.146648347117185,,
2018-10-31,38.709999084472656,38.7599983215332,0.9763645580498544,,
2018-10-30,38.84999847412109,38.95000076293945,0.12916362243109056,,
2018-10-29,38.5,38.720001220703125,0.25740615893455027,,
2018-10-26,38.63999938964844,38.060001373291016,0.571431742086039,,
2018-10-25,38.040000915527344,38.7599983215332,-1.501030086746849,,
2018-10-24,38.290000915527344,37.83000183105469,1.8927376148194768,,
2018-10-23,38.75,38.38999938964844,-1.2013556371739798,,
2018-10-22,39.29999923706055,39.2599983215332,-0.9290338331653226,,
2018-10-19,39.459999084472656,39.18999862670898,-0.10178350204552225,,
2018-10-18,40.75,39.5,-0.6842383781755409,,
2018-10-17,41.41999816894531,40.88999938964844,-3.067484662576687,,
2018-10-16,41.59000015258789,41.52999877929688,-1.2795721939317761,,
2018-10-15,41.0,41.29999923706055,-0.14426874986985305,,
2018-10-12,41.83000183105469,41.16999816894531,0.7317054562452362,,
2018-10-11,42.2599983215332,41.810001373291016,-1.5778236510125772,,
2018-10-10,43.84000015258789,42.540000915527344,-1.0648295459417838,,
2018-10-09,44.209999084472656,43.790000915527344,-2.965326716550678,,
2018-10-08,42.97999954223633,44.20000076293945,-0.950007187611147,,
2018-10-05,43.220001220703125,43.220001220703125,2.838532419024884,,
2018-10-04,42.95299911499024,42.9900016784668,0.0,,
2018-10-03,42.150001525878906,42.84000015258789,0.08614663525006756,,
2018-10-02,41.65999984741211,41.900001525878906,1.6370073587905918,,
2018-10-01,42.96099853515625,41.59999847412109,0.5760962058229715,,
2018-09-28,40.0,42.54999923706055,-3.16798982202757,,
2018-09-27,39.400001525878906,38.400001525878906,6.374998092651367,,
2018-09-26,39.20000076293945,39.25,-2.538070967695712,,
2018-09-25,40.79999923706055,39.75,0.12754907165159357,,
2018-09-24,39.900001525878906,40.54999923706055,-2.573527589938736,,
2018-09-21,39.45000076293945,40.34999847412109,1.6290668830176758,,
2018-09-20,38.25,39.5,2.281362975351623,,
2018-09-19,38.75,39.45000076293945,3.2679738562091507,,
2018-09-18,37.75,38.75,1.806453581779234,,
2018-09-17,37.650001525878906,37.29999923706055,2.6490066225165565,,
2018-09-14,36.900001525878906,37.5,-0.9296209153611419,,
2018-09-13,37.70000076293945,36.70000076293945,1.6260120577509993,,
2018-09-12,36.79999923706055,37.34999847412109,-2.6525198402198398,,
2018-09-11,36.59999847412109,36.900001525878906,1.4945631751716084,,
2018-09-10,37.45000076293945,36.900001525878906,0.8196805034566983,,
2018-09-07,36.70000076293945,37.150001525878906,-1.4686227659702118,,
2018-09-06,37.34999847412109,36.70000076293945,1.2261600915111552,,
2018-09-05,37.04999923706055,37.150001525878906,-1.7402884544480004,,
2018-09-04,37.70000076293945,37.20000076293945,0.2699117162688862,,
2018-08-31,36.95000076293945,37.400001525878906,-1.3262599201099199,,
2018-08-30,37.20000076293945,37.09999847412109,1.217864015285218,,
2018-08-29,37.70000076293945,37.5,-0.26882335152528786,,
2018-08-28,38.0,37.75,-0.5305059917560042,,
2018-08-27,38.45000076293945,37.900001525878906,-0.6578947368421052,,
2018-08-24,37.900001525878906,38.150001525878906,-1.430427116117696,,
2018-08-23,37.95000076293945,37.900001525878906,0.6596305803029977,,
2018-08-22,37.70000076293945,37.95000076293945,-0.1317502926360261,,
2018-08-21,37.75,37.70000076293945,0.6631299600549599,,
2018-08-20,37.25,37.79999923706055,-0.1324483100941639,,
2018-08-17,37.0,37.150001525878906,1.4765080189544884,,
2018-08-16,37.400001525878906,37.29999923706055,0.4054095294024493,,
2018-08-15,37.79999923706055,37.09999847412109,-0.26738578807052416,,
2018-08-14,38.150001525878906,37.95000076293945,-1.85185390758726,,
2018-08-13,39.20000076293945,38.5,-0.5242483746790505,,
2018-08-10,38.70000076293945,39.29999923706055,-1.7857161972334687,,
2018-08-09,37.09999847412109,38.79999923706055,1.5503836234951045,,
2018-08-08,35.599998474121094,37.0,4.582212487489149,,
2018-08-07,35.45000076293945,35.29999923706055,3.932588724397326,3 Top Stocks That Aren't On Wall Street's Radar,"Alphabet 's Google Home smart speakers and Amazon 's Echo devices get much of the attention when people talk about smart home technologies, but as important as these companies are to building the connected homes of the future, Control4 is quietly leading in this space as well. Enphase Energy makes microinverters that connect to solar panels, changing the electricity coming from the panel from direct current (DC) to alternating current (AC) that outlets supply in homes and businesses. Customers who want to automate every aspect of their home can use Control4 to install the devices, connect them to each other, and then access the Control4 app to manage the entire home."
2018-08-06,35.650001525878906,35.45000076293945,-0.42313546586922096,,
2018-08-03,36.75,35.70000076293945,-0.5610119337421889,,
2018-08-02,36.25,36.79999923706055,-2.8571407811171343,,
2018-08-01,37.34999847412109,36.34999847412109,1.5172392746497845,,
2018-07-31,37.79999923706055,37.25,-2.6773762807323163,,
2018-07-30,37.900001525878906,37.70000076293945,-1.455024466035721,,
2018-07-27,38.650001525878906,37.79999923706055,-0.527706477275175,Validea Peter Lynch Strategy Daily Upgrade Report - 7/27/2018,"The following table summarizes whether the stock meets each of this strategy's tests. The rating according to our strategy based on Peter Lynch changed from 87% to 91% based on the firm's underlying fundamentals and the stock's valuation. Company Description: Patrick Industries, Inc. is a manufacturer of component products and distributor of building products and materials for the recreational vehicle (RV) and manufactured housing (MH) industrial markets for customers throughout the United States and Canada."
2018-07-26,38.3849983215332,38.54999923706055,-2.19922963844962,,
2018-07-25,38.04999923706055,38.09999847412109,0.4298578161843545,,
2018-07-24,38.84999847412109,38.04999923706055,0.1314040422156979,,
2018-07-23,39.20000076293945,38.59999847412109,-2.059200176271405,,
2018-07-20,40.04999923706055,39.09999847412109,-1.5306180539302998,,
2018-07-19,39.900001525878906,40.04999923706055,-2.372036906458591,,
2018-07-18,40.09999847412109,40.0,0.375934098860505,,
2018-07-17,41.150001525878906,40.20000076293945,-0.24937276290826196,,
2018-07-16,41.59999847412109,41.25,-2.3086287429224157,,
2018-07-13,41.45000076293945,41.650001525878906,-0.8413425167282564,,
2018-07-12,40.5,41.34999847412109,0.4825108787893541,,
2018-07-11,40.04999923706055,40.34999847412109,2.0987616644965104,,
2018-07-10,39.75,40.09999847412109,0.7490617797139266,,
2018-07-09,40.20000076293945,39.70000076293945,0.8804993059649978,,
2018-07-06,42.0,40.0,-1.243781070922148,,
2018-07-05,39.04999923706055,39.900001525878906,-4.761904761904762,,
2018-07-03,38.95000076293945,39.0,2.1767024466716545,,
2018-07-02,37.84999847412109,38.54999923706055,0.12836774346900826,,
2018-06-29,38.34999847412109,37.95000076293945,1.8494076384654727,,
2018-06-28,38.70000076293945,38.20000076293945,-1.0430188451025768,,
2018-06-27,39.70000076293945,38.900001525878906,-1.291989638612148,,
2018-06-26,41.150001525878906,39.75,-2.0151113896384563,,
2018-06-25,40.09999847412109,41.0,-3.4021907022250204,,
2018-06-22,38.75,40.900001525878906,2.2443929180190314,,
2018-06-21,38.04999923706055,38.70000076293945,5.548391034526209,,
2018-06-20,38.54999923706055,38.0,1.7082826252616776,,
2018-06-19,38.5,38.59999847412109,-1.4267165964864608,,
2018-06-18,38.5,38.54999923706055,0.2597362964184069,,
2018-06-15,38.650001525878906,38.900001525878906,0.12986814820921266,,
2018-06-14,38.650001525878906,38.95000076293945,0.6468305048645531,"Associated Capital Group, Inc. (AC) Ex-Dividend Date Scheduled for June 15, 2018","Shareholders who purchased AC prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the AC Dividend History page. The following ETF(s) have AC as a top-10 holding: Goldman Sachs ActiveBeta Europe Equity ETF ( GSEU ) Goldman Sachs ActiveBeta International Equity ETF ( GSIE )."
2018-06-13,38.0,38.59999847412109,0.7761946318674171,,
2018-06-12,38.20000076293945,38.0,1.5789433529502281,,
2018-06-11,38.29999923706055,38.09999847412109,-0.5235621961910748,,
2018-06-08,38.29999923706055,38.25,-0.522195213899461,,
2018-06-07,38.59999847412109,38.29999923706055,-0.130546313463541,,
2018-06-06,38.5,38.45000076293945,-0.7772001267349031,,
2018-06-05,38.400001525878906,38.34999847412109,-0.12986814820921266,,
2018-06-04,38.5,38.45000076293945,-0.130216275444992,,
2018-06-01,39.04999923706055,38.5,-0.12986814820921266,,
2018-05-31,38.75,38.79999923706055,-1.4084487779927228,,
2018-05-30,38.54999923706055,38.70000076293945,0.12903028918850806,,
2018-05-29,39.04999923706055,38.34999847412109,0.3891090242479183,,
2018-05-25,39.45000076293945,39.45000076293945,-1.792575612332207,,
2018-05-24,38.70000076293945,39.20000076293945,0.0,,
2018-05-23,38.20000076293945,38.75,1.291989638612148,,
2018-05-22,38.45000076293945,38.09999847412109,1.4397885499367329,,
2018-05-21,38.75,38.54999923706055,-0.9102790165760435,,
2018-05-18,38.45000076293945,38.400001525878906,-0.5161310011340726,,
2018-05-17,38.0,38.20000076293945,-0.13003702488541768,,
2018-05-16,37.0,38.04999923706055,0.5263177972090871,,
2018-05-15,36.95000076293945,36.900001525878906,2.8378357758393156,,
2018-05-14,36.95000076293945,36.95000076293945,-0.13531592971087486,,
2018-05-11,37.34999847412109,37.0,0.0,,
2018-05-10,37.29999923706055,37.150001525878906,-0.9370776129043008,,
2018-05-09,37.29999923706055,37.04999923706055,-0.4021386441011126,,
2018-05-08,37.400001525878906,37.79999923706055,-0.6702413005724808,,
2018-05-07,37.0,37.59999847412109,1.0695125531074177,,
2018-05-04,36.29999923706055,37.5,1.6216174976245585,,
2018-05-03,36.5,36.34999847412109,3.305787295208288,,
2018-05-02,36.75,36.5,-0.41096308459976266,,
2018-05-01,36.20000076293945,36.75,-0.6802721088435374,Validea Peter Lynch Strategy Daily Upgrade Report - 5/1/2018,"The following table summarizes whether the stock meets each of this strategy's tests. The rating according to our strategy based on Peter Lynch changed from 0% to 91% based on the firm's underlying fundamentals and the stock's valuation. Its segments include Electric, which consists of DTE Electric Company, which is engaged in the generation, purchase, distribution and sale of electricity to residential, commercial and industrial customers in southeastern Michigan; Gas, which consists of DTE Gas Company, which is engaged in the purchase, storage, transportation, distribution and sale of natural gas to residential, commercial and industrial customers throughout Michigan; Gas Storage and Pipelines, which consists of natural gas pipeline, gathering and storage businesses; Power and Industrial Projects, which consists of projects that deliver energy and utility-type products and services to industrial, commercial and institutional customers, and sell electricity from renewable energy projects; Energy Trading, which consists of energy marketing and trading operations, and Corporate and Other, which includes various holding company activities and holds certain non-utility debt."
2018-04-30,36.400001525878906,36.150001525878906,1.5193348769860267,,
2018-04-27,36.59999847412109,36.400001525878906,-0.6868131580221508,,
2018-04-26,36.25,36.54999923706055,-0.5464397720770209,,
2018-04-25,35.599998474121094,36.150001525878906,0.8275841022359913,,
2018-04-24,36.650001525878906,36.09999847412109,1.5449524587975172,,
2018-04-23,36.59999847412109,36.34999847412109,-1.5006903925214228,,
2018-04-20,36.09999847412109,36.54999923706055,-0.6830601377668596,,
2018-04-19,36.29999923706055,35.900001525878906,1.246539562216467,Is Helmerich & Payne Inc. (HP) a Buy?,"Oil and gas drilling services contractor Helmerich & Payne Inc. (NYSE: HP) was crushed after oil prices tumbled in mid-2014. And for good reason, with its active U.S. land rig count falling a massive 70% in just six quarters. That makes sense, as oil companies pulled back hard on drilling in the U.S. land segment of the market as prices tumbled."
2018-04-18,35.75,36.25,-1.101922092530686,,
2018-04-17,36.75,36.5,1.3986013986013985,,
2018-04-16,36.400001525878906,36.54999923706055,-0.6802721088435374,,
2018-04-13,37.29999923706055,36.04999923706055,0.41208160685102835,,
2018-04-12,37.5,37.25,-3.3512065028624036,,
2018-04-11,36.59999847412109,37.29999923706055,-0.6666666666666667,,
2018-04-10,37.29999923706055,37.20000076293945,1.912570470281338,,
2018-04-09,36.79999923706055,37.0,-0.26809242940074174,,
2018-04-06,37.0,36.95000076293945,0.5434803453420628,,
2018-04-05,35.04999923706055,37.5,-0.13513307313661316,,
2018-04-04,37.29999923706055,36.95000076293945,6.990016594205556,,
2018-04-03,36.650001525878906,37.650001525878906,-0.9383337299732225,,
2018-04-02,37.04999923706055,36.400001525878906,2.7285128468381936,,
2018-03-29,36.25,37.45000076293945,-1.7543798233913535,Validea Martin Zweig Strategy Daily Upgrade Report - 3/29/2018,"The following table summarizes whether the stock meets each of this strategy's tests. The Bank also invests its deposits and borrowed funds in investment securities, and has over three Massachusetts Security Corporations, including CTC Security Corporation, CTC Security Corporation II and CTC Security Corporation III. This strategy looks for growth stocks with persistent accelerating earnings and sales growth, reasonable valuations and low debt."
2018-03-28,35.04999923706055,36.09999847412109,3.3103469322467673,,
2018-03-27,37.04999923706055,36.79999923706055,2.9957182879202753,,
2018-03-26,36.29999923706055,37.0,-0.6747638465534133,,
2018-03-23,36.54999923706055,36.04999923706055,1.9283767979388446,,
2018-03-22,36.400001525878906,36.400001525878906,-1.3679890846427591,,
2018-03-21,37.09999847412109,36.79999923706055,0.0,,
2018-03-20,37.04999923706055,37.0,-0.8086233137443462,,
2018-03-19,37.29999923706055,37.0,-0.13495071009484233,,
2018-03-16,36.45000076293945,37.45000076293945,-0.8042875152728515,,
2018-03-15,36.29999923706055,36.5,2.7434841675415003,,
2018-03-14,36.09999847412109,36.29999923706055,0.5509663006694006,,
2018-03-13,35.599998474121094,36.150001525878906,0.55401875732165,,
2018-03-12,37.400001525878906,35.29999923706055,1.5449524587975172,,
2018-03-09,37.400001525878906,37.29999923706055,-5.614979152782292,,
2018-03-08,37.79999923706055,37.45000076293945,-0.26738578807052416,,
2018-03-07,36.25,36.20000076293945,-0.9259219078976647,,
2018-03-06,35.70000076293945,36.400001525878906,-0.1379289298221983,,
2018-03-05,35.900001525878906,35.5,1.960786408907115,,
2018-03-02,35.150001525878906,35.95000076293945,-1.1142103311348353,,
2018-03-01,34.5,35.29999923706055,2.275957901371793,,
2018-02-28,35.650001525878906,34.5,2.3188383682914404,,
2018-02-27,35.650001525878906,35.79999923706055,-3.2258105937081143,,
2018-02-26,35.099998474121094,35.650001525878906,0.42075092499716976,,
2018-02-23,34.95000076293945,35.150001525878906,1.566960329537691,,
2018-02-22,34.5,34.900001525878906,0.572248236261933,,
2018-02-21,34.0,34.25,1.1594247126924817,,
2018-02-20,33.95000076293945,33.70000076293945,0.7352941176470588,,
2018-02-16,33.75,34.20000076293945,-0.7363770084886282,,
2018-02-15,34.5,33.75,1.3333355938946758,,
2018-02-14,34.29999923706055,34.349998474121094,-2.1739130434782608,,
2018-02-13,34.599998474121094,34.599998474121094,0.14577037368130194,,
2018-02-12,34.849998474121094,34.70000076293945,0.0,,
2018-02-09,34.599998474121094,34.75,-0.43040952008369787,,
2018-02-08,35.0,34.400001525878906,0.43353044073426533,,
2018-02-07,34.849998474121094,34.900001525878906,-1.7142813546316964,,
2018-02-06,34.650001525878906,35.0,0.1434807860750518,,
2018-02-05,36.0,35.150001525878906,1.0100965619285525,,
2018-02-02,36.54999923706055,36.25,-2.3611068725585938,,
2018-02-01,34.650001525878906,36.900001525878906,-0.8207913633999673,,
2018-01-31,35.29999923706055,34.650001525878906,6.49350620755255,,
2018-01-30,35.150001525878906,35.099998474121094,-1.8413533292636022,,
2018-01-29,35.349998474121094,35.400001525878906,-0.14225618659219164,,
2018-01-26,35.849998474121094,35.5,0.141451354784127,,
2018-01-25,36.400001525878906,35.900001525878906,-0.9762858828954927,,
2018-01-24,36.45000076293945,36.34999847412109,-1.3736263160443016,,
2018-01-23,35.650001525878906,36.400001525878906,-0.27435469609110086,The Best Solar Power Inverter Stocks,"The company battles with SMA , Huawei , and Enphase Energy (NASDAQ: ENPH) in the residential solar market, but its leading power inverters, which are installed on each solar panel, have given it a leg up in expanding into the power inverter market. They're what converts the direct current (DC) generated by a solar cell into the alternating current (AC) the grid uses, and they can be the control system for an entire installation . One of the biggest electricity industry suppliers is ABB (NYSE: ABB) , and it's also a leader in solar power inverters, primarily due to its acquisition of Power-One ."
2018-01-22,35.75,35.70000076293945,2.1037867262237366,,
2018-01-19,35.20000076293945,35.75,-0.13985800576376747,,
2018-01-18,35.25,35.25,1.562497798692144,,
2018-01-17,35.20000076293945,35.5,0.0,,
2018-01-16,35.150001525878906,35.150001525878906,0.8522705413586326,,
2018-01-12,35.900001525878906,36.04999923706055,0.0,,
2018-01-11,35.0,35.75,0.417820904752645,,
2018-01-10,34.599998474121094,34.900001525878906,2.142857142857143,,
2018-01-09,34.04999923706055,34.599998474121094,0.8670608814685307,,
2018-01-08,33.95000076293945,34.099998474121094,1.6152694548724664,,
2018-01-05,34.70000076293945,34.150001525878906,0.44181946336031114,,
2018-01-04,34.400001525878906,34.29999923706055,-1.5850121756998952,,
2018-01-03,34.150001525878906,34.20000076293945,-0.29070431506559175,,
2018-01-02,34.20000076293945,34.150001525878906,0.14641064370863177,,
2017-12-29,34.45000076293945,34.099998474121094,-0.14619659633086363,,
2017-12-28,34.25,34.349998474121094,-1.015971788293497,,
2017-12-27,33.75,34.20000076293945,0.29196634779881386,,
2017-12-26,34.45000076293945,33.79999923706055,1.3333355938946758,,
2017-12-22,34.04999923706055,33.900001525878906,-1.8867968403012736,"Associated Capital Group, Inc. (AC) Ex-Dividend Date Scheduled for December 26, 2017","Shareholders who purchased AC prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the AC Dividend History page. The following ETF(s) have AC as a top-10 holding: iShares MSCI Philippines ETF ( EPHE ) Guggenheim MSCI Emerging Markets Equal Country Weight ETF ( EWEM )."
2017-12-21,34.32500076293945,34.0,-0.440521922298256,,
2017-12-20,34.79999923706055,34.04999923706055,-0.9468339569284292,,
2017-12-19,35.650001525878906,34.70000076293945,-2.1551724610421292,,
2017-12-18,35.95000076293945,35.650001525878906,-2.6647986599659257,,
2017-12-15,34.04999923706055,35.900001525878906,-0.8344902105532457,,
2017-12-14,33.54999923706055,34.0,5.433193334127268,,
2017-12-13,33.79999923706055,33.849998474121094,1.341283973688935,,
2017-12-12,33.70000076293945,33.849998474121094,0.1479267402045513,,
2017-12-11,33.75,33.75,0.4450970557442717,,
2017-12-08,33.75,33.95000076293945,0.0,,
2017-12-07,33.599998474121094,33.75,0.5925948531539352,,
2017-12-06,33.150001525878906,33.54999923706055,0.4464331330087359,,
2017-12-05,34.400001525878906,33.70000076293945,1.2066295407841174,,
2017-12-04,34.04999923706055,34.400001525878906,-2.0348858485161605,,
2017-12-01,34.150001525878906,33.650001525878906,1.0279068918081251,,
2017-11-30,35.220001220703125,34.849998474121094,-1.4641287779185002,,
2017-11-29,34.79999923706055,35.400001525878906,-1.0505472281600465,,
2017-11-28,34.04999923706055,34.70000076293945,1.7241445458980986,,
2017-11-27,34.0,34.04999923706055,1.908961939627401,,
2017-11-24,34.04999923706055,33.95000076293945,0.14705657958984375,,
2017-11-22,34.95000076293945,34.650001525878906,-0.2936812815321707,,
2017-11-21,34.5,35.0,-0.8583668970292623,,
2017-11-20,35.20000076293945,34.650001525878906,1.4492753623188406,,
2017-11-17,34.150001525878906,34.45000076293945,-1.562497798692144,,
2017-11-16,34.599998474121094,34.400001525878906,0.8784750326678818,,
2017-11-15,33.95000076293945,33.75,-0.5780258874628976,,
2017-11-14,34.95000076293945,34.04999923706055,-0.5891038540351912,,
2017-11-13,34.0,34.150001525878906,-2.575111605815061,,
2017-11-10,33.630001068115234,34.25,0.4411809584673713,,
2017-11-09,34.099998474121094,34.25,1.8435887962923367,,
2017-11-08,34.20000076293945,34.400001525878906,0.4398871923491265,,
2017-11-07,36.25,34.349998474121094,0.5847975394087778,,
2017-11-06,37.59999847412109,37.45000076293945,-5.241383519665948,,
2017-11-03,36.59999847412109,36.84999847412109,-0.3989300991192122,,
2017-11-02,37.59999847412109,36.900001525878906,0.6830601377668596,,
2017-11-01,37.54999923706055,37.09999847412109,-1.8616940868334517,,
2017-10-31,37.20000076293945,37.09999847412109,-1.1984041866379722,,
2017-10-30,37.45000076293945,36.84999847412109,-0.26882335152528786,,
2017-10-27,37.45000076293945,37.54999923706055,-1.6021422606007771,,
2017-10-26,37.0,36.900001525878906,0.26701861704647095,,
2017-10-25,37.5,36.900001525878906,-0.2702661462732263,,
2017-10-24,37.59999847412109,37.29999923706055,-1.5999959309895833,,
2017-10-23,37.84999847412109,37.5,-0.7978703437103061,,
2017-10-20,38.04999923706055,37.75,-0.9246987800022994,,
2017-10-19,37.34999847412109,37.650001525878906,-0.7884342787800869,,
2017-10-18,38.0,37.95000076293945,0.8032210549236956,,
2017-10-17,37.400001525878906,37.84999847412109,-0.1315769396330181,,
2017-10-16,37.900001525878906,37.650001525878906,1.2032003472802142,,
2017-10-13,37.59999847412109,37.59999847412109,-0.6596305803029977,,
2017-10-12,37.29999923706055,37.5,0.0,,
2017-10-11,38.150001525878906,37.34999847412109,0.5361950858721098,,
2017-10-10,37.5,37.95000076293945,-2.0969934987162206,,
2017-10-09,37.34999847412109,37.45000076293945,1.2000020345052083,,
2017-10-06,35.95000076293945,37.150001525878906,0.2677437561012369,,
2017-10-05,37.0,36.84999847412109,3.3379714533317157,,
2017-10-04,35.900001525878906,37.400001525878906,-0.40540952940246855,,
2017-10-03,36.70000076293945,36.59999847412109,4.178272802909796,"Why Helmerich & Payne, Inc. Stock Rocketed Over 23% in September","Although the company noted that oil prices remain a risk factor in the U.S. onshore drilling market, it continues to see demand for high-end drilling rigs. That was a notable about-face for the shares, which had declined roughly 45% between the start of the year and the end of August. Competitors Patterson-UTI Energy, Inc. (NASDAQ: PTEN) , Nabors Industries Ltd. (NYSE: NBR) , and Precision Drilling Corp (NYSE: PDS) each advanced more than 20% in the month."
2017-10-02,35.599998474121094,36.75,-0.2724857949304219,,
2017-09-29,36.34999847412109,35.70000076293945,3.230341503286533,,
2017-09-28,36.70000076293945,36.79999923706055,-1.788164342412259,,
2017-09-27,35.099998474121094,36.70000076293945,0.2724754006601401,,
2017-09-26,35.400001525878906,35.75,4.55841127741936,,
2017-09-25,34.900001525878906,35.20000076293945,0.9886962119626745,,
2017-09-22,34.45000076293945,34.849998474121094,0.8595966302124447,,
2017-09-21,35.45000076293945,34.5,1.1610963782965988,,
2017-09-20,34.599998474121094,35.54999923706055,-2.6798328420139668,,
2017-09-19,35.25,35.25,2.7456670659971323,,
2017-09-18,34.75,35.150001525878906,0.0,,
2017-09-15,36.59999847412109,34.599998474121094,1.1510835277090827,,
2017-09-14,36.25,36.54999923706055,-5.464481102134857,"You Wouldn't Believe the Size of High-Yielding Helmerich & Payne, Inc.'s Rig Count","It's the biggest In mid-2017, Helmerich & Payne had roughly 350 drilling rigs in its U.S. land fleet, accounting for around 90% of its total rig portfolio (it also serves the offshore and foreign onshore markets). But when you look at the total number of rigs it owns, you realize there's a long way to go before things are back to where they were in the heydays of mid-2014. The vast majority of the company's U.S.-focused equipment (around 80%) is made up of alternating current (AC) rigs, which are more flexible and efficient than older rigs."
2017-09-13,35.04999923706055,36.5,0.8275841022359913,,
2017-09-12,34.849998474121094,35.0,4.136949485026741,,
2017-09-11,34.79999923706055,35.0,0.43042046613085033,,
2017-09-08,34.400001525878906,34.400001525878906,0.5747148486326996,,
2017-09-07,34.04999923706055,34.599998474121094,0.0,,
2017-09-06,33.650001525878906,34.150001525878906,1.6152694548724664,,
2017-09-05,34.45000076293945,33.599998474121094,1.4858840336618395,,
2017-09-01,34.29999923706055,34.45000076293945,-2.4673505660202277,,
2017-08-31,33.0,34.349998474121094,0.4373222426105253,,
2017-08-30,33.75,33.20000076293945,4.090904467033617,,
2017-08-29,34.099998474121094,33.599998474121094,-1.6296273690682872,,
2017-08-28,34.099998474121094,34.25,-1.4662757254357537,,
2017-08-25,33.849998474121094,34.04999923706055,0.4398871923491265,,
2017-08-24,33.400001525878906,33.70000076293945,0.5908442302954818,,
2017-08-23,32.900001525878906,33.29999923706055,0.8982012675301891,,
2017-08-22,32.650001525878906,33.150001525878906,1.2157984578420318,,
2017-08-21,32.70000076293945,32.75,1.5313934965782225,,
2017-08-18,32.45000076293945,32.599998474121094,0.15290286206113338,,
2017-08-17,32.70000076293945,32.75,0.4622425505547299,,
2017-08-16,33.349998474121094,32.849998474121094,0.15290286206113338,,
2017-08-15,32.79999923706055,33.150001525878906,-1.4992504434085345,,
2017-08-14,32.70000076293945,33.20000076293945,1.067080173657119,,
2017-08-11,32.45000076293945,32.400001525878906,1.5290519520925365,,
2017-08-10,32.650001525878906,32.5,-0.15408085018490994,,
2017-08-09,33.0,32.75,-0.45942272241553395,,
2017-08-08,33.29999923706055,33.25,-0.7575757575757576,,
2017-08-07,33.70000076293945,33.349998474121094,-0.1501478624807332,,
2017-08-04,33.92499923706055,33.75,-1.0385824358890332,,
2017-08-03,32.20000076293945,32.95000076293945,-0.5158415357291245,,
2017-08-02,33.599998474121094,33.20000076293945,2.3291924913964954,,
2017-08-01,33.099998474121094,33.29999923706055,-1.1904694325796505,,
2017-07-31,32.95000076293945,33.54999923706055,0.6042319400583107,,
2017-07-28,32.54999923706055,32.75,1.8209361463685994,,
2017-07-27,33.599998474121094,32.5,0.6144416824186517,,
2017-07-26,33.79999923706055,33.5,-3.273805131176773,,
2017-07-25,33.79999923706055,33.599998474121094,-0.8875717273141472,,
2017-07-24,33.75,33.599998474121094,-0.5917182469050446,,
2017-07-21,33.75,33.79999923706055,-0.4444489655671296,7 Tech Stocks That Aren’t Bothered by Washington,"InvestorPlace - Stock Market News, Stock Advice & Trading Tips The markets may have an upward bias, but it's been tough to tell how well they will fare moving forward. The one thing all our technology needs to function is reliable electricity and the specific levels each device demands. And for renewables, power needs to be converted from direct current (DC) to alternating current (AC), so it can be used in home or uploaded to the grid."
2017-07-20,33.45000076293945,33.5,0.14814588758680555,,
2017-07-19,33.599998474121094,33.349998474121094,0.1494745468464771,,
2017-07-18,33.25,33.45000076293945,-0.7440476528371017,,
2017-07-17,33.67599868774414,33.70000076293945,0.6015060539532425,,
2017-07-14,33.849998474121094,33.849998474121094,0.07127353643723619,,
2017-07-13,33.724998474121094,33.95000076293945,0.0,,
2017-07-12,33.650001525878906,33.95000076293945,0.6671676767932697,,
2017-07-11,33.79999923706055,33.5,0.8915281529179996,,
2017-07-10,33.900001525878906,33.79999923706055,-0.8875717273141472,,
2017-07-07,33.69900131225586,34.0,-0.29499198913610275,,
2017-07-06,33.400001525878906,33.900001525878906,0.893197649850447,,
2017-07-05,34.5,34.099998474121094,1.4970059196332408,,
2017-07-03,34.599998474121094,34.599998474121094,-1.1594247126924817,,
2017-06-30,33.75,34.0,0.0,,
2017-06-29,34.400001525878906,34.04999923706055,0.7407407407407408,,
2017-06-28,33.0,34.400001525878906,-1.0174484688759529,,
2017-06-27,33.0,32.849998474121094,4.242428866299716,,
2017-06-26,32.79999923706055,33.04999923706055,-0.454550078420928,,
2017-06-23,33.599998474121094,32.599998474121094,0.7621951396801446,,
2017-06-22,33.45000076293945,33.650001525878906,-2.976190611348407,"Associated Capital Group, Inc. (AC) Ex-Dividend Date Scheduled for June 23, 2017","Shareholders who purchased AC prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the AC Dividend History page. The following ETF(s) have AC as a top-10 holding: iShares MSCI Philippines ETF ( EPHE ) Guggenheim MSCI Emerging Markets Equal Country Weight ETF ( EWEM )."
2017-06-21,34.25,33.45000076293945,0.597909591562825,,
2017-06-20,33.95000076293945,34.400001525878906,-2.3357641957972173,,
2017-06-19,33.349998474121094,34.0,1.3254808625238195,,
2017-06-16,34.150001525878906,33.20000076293945,1.9490301517803486,,
2017-06-15,34.5,34.349998474121094,-2.7818469121283687,,
2017-06-14,34.5,34.75,-0.4347870315330616,,
2017-06-13,34.849998474121094,34.599998474121094,0.7246376811594203,,
2017-06-12,34.29999923706055,34.79999923706055,-0.7173601461866489,,
2017-06-09,34.29999923706055,34.25,1.4577259799462583,,
2017-06-08,34.099998474121094,34.099998474121094,-0.14577037368130194,,
2017-06-07,34.29999923706055,34.099998474121094,0.0,,
2017-06-06,33.849998474121094,34.29999923706055,-0.5830926162918273,,
2017-06-05,34.20000076293945,33.95000076293945,1.3293967008107443,,
2017-06-02,34.20000076293945,34.099998474121094,-0.7309941357396413,,
2017-06-01,34.04999923706055,34.04999923706055,-0.29240434674705046,,
2017-05-31,33.900001525878906,33.900001525878906,0.0,,
2017-05-30,34.20000076293945,34.04999923706055,0.0,,
2017-05-26,33.849998474121094,34.20000076293945,-0.43860094307791403,,
2017-05-25,34.20000076293945,33.849998474121094,1.033980220371183,,
2017-05-24,34.20000076293945,34.150001525878906,-1.0233984824866917,,
2017-05-23,34.25,34.150001525878906,-0.14619659633086363,,
2017-05-22,34.099998474121094,34.20000076293945,-0.29196634779881386,,
2017-05-19,33.95000076293945,34.04999923706055,0.2932618571647513,,
2017-05-18,33.650001525878906,33.900001525878906,0.29454630890687405,,
2017-05-17,34.04999923706055,33.95000076293945,0.7429420168309198,,
2017-05-16,34.70000076293945,34.5,-0.2936812815321707,,
2017-05-15,33.95000076293945,34.599998474121094,-0.5763710620809536,,
2017-05-12,33.79999923706055,33.900001525878906,1.9145734803375676,,
2017-05-11,33.54999923706055,33.75,0.29586476649594207,,
2017-05-10,33.400001525878906,33.650001525878906,0.5961274738823988,,
2017-05-09,33.099998474121094,33.45000076293945,0.7485029598166204,,
2017-05-08,33.150001525878906,33.099998474121094,1.0574087762934647,Why Ocular Therapeutix Inc Stock Jumped Higher Today,"In Ocular Therapeutix's presentation at the American Society of Cataract and Refractive Surgery Annual Symposium, Dextenza met its primary endpoints of the absence of anterior chamber (AC) cells, which is a sign of inflammation, on day 14 and the absence of pain on day 8. More than 52% of patients that got Dextenza after cataract surgery had no AC cells on day 14 compared to 31.1% patients that got placebo. The pain reading was also superior, with 79% of patients who took Dextenza reporting no pain on day 8 compared to 61.3% of patients that took placebo."
2017-05-05,33.349998474121094,33.099998474121094,-0.15083876155715129,,
2017-05-04,33.599998474121094,33.349998474121094,-0.7496252217042673,,
2017-05-03,33.75,33.54999923706055,-0.7440476528371017,,
2017-05-02,33.849998474121094,33.900001525878906,-0.5925948531539352,,
2017-05-01,33.650001525878906,33.849998474121094,0.14771950963613983,,
2017-04-28,33.900001525878906,33.650001525878906,0.5943445443483194,,
2017-04-27,34.54999923706055,33.900001525878906,-0.7374630936495759,,
2017-04-26,34.900001525878906,34.54999923706055,-1.881324820651259,,
2017-04-25,34.29999923706055,34.54999923706055,-1.0028718438846689,,
2017-04-24,34.29999923706055,34.099998474121094,0.7288629899731291,,
2017-04-21,34.45000076293945,33.849998474121094,-0.5830926162918273,,
2017-04-20,34.400001525878906,34.400001525878906,-1.7416611771568624,,
2017-04-19,33.95000076293945,34.25,0.0,,
2017-04-18,33.650001525878906,33.900001525878906,0.8836501629420653,,
2017-04-17,33.849998474121094,33.75,0.7429420168309198,,
2017-04-13,34.400001525878906,33.70000076293945,-0.29541648043956137,,
2017-04-12,35.25,34.25,-2.0348858485161605,,
2017-04-11,34.70000076293945,35.20000076293945,-2.8368794326241136,,
2017-04-10,34.45000076293945,34.75,1.4409221585205658,,
2017-04-07,34.650001525878906,34.400001525878906,0.8708250520077765,,
2017-04-06,34.334999084472656,34.099998474121094,-0.7215006897280611,,
2017-04-05,34.900001525878906,34.400001525878906,-0.6844345904113829,,
2017-04-04,35.95000076293945,34.79999923706055,-1.4326646938088012,,
2017-04-03,36.29999923706055,35.95000076293945,-3.198891520092631,,
2017-03-31,36.45000076293945,36.150001525878906,-0.9641831445653646,,
2017-03-30,36.59999847412109,36.54999923706055,-0.8230431571501396,,
2017-03-29,36.75,36.650001525878906,-0.13660994301924065,,
2017-03-28,36.95000076293945,36.79999923706055,-0.2721046914859694,,
2017-03-27,36.29999923706055,36.95000076293945,-0.4059581130762967,,
2017-03-24,37.29999923706055,36.650001525878906,1.790637849973523,,
2017-03-23,37.29999923706055,37.0,-1.7426212452460739,,
2017-03-22,37.45000076293945,37.29999923706055,-0.8042875152728515,,
2017-03-21,38.09999847412109,37.5,-0.4005381116770173,,
2017-03-20,38.54999923706055,37.900001525878906,-1.574799207744398,,
2017-03-17,39.25,38.150001525878906,-1.6861160156827106,,
2017-03-16,38.79999923706055,39.25,-2.802543883111067,,
2017-03-15,37.150001525878906,38.79999923706055,1.1597958035773013,,
2017-03-14,38.400001525878906,38.09999847412109,4.44144722317775,,
2017-03-13,38.375,38.25,-0.7812579162415881,,
2017-03-10,38.275001525878906,38.25,-0.32573289902280134,,
2017-03-09,37.95000076293945,38.09999847412109,-0.0653207704302819,,
2017-03-08,38.20000076293945,38.04999923706055,0.39525087790805963,,
2017-03-07,38.54999923706055,38.04999923706055,-0.39267414367288034,,
2017-03-06,37.04999923706055,38.70000076293945,-1.297016886888336,,
2017-03-03,37.59999847412109,37.45000076293945,4.453445505684208,,
2017-03-02,38.25,37.70000076293945,-0.3989300991192122,,
2017-03-01,37.79999923706055,38.45000076293945,-1.437906502119077,,
2017-02-28,38.04999923706055,37.29999923706055,1.7195807910007053,,
2017-02-27,37.900001525878906,38.150001525878906,-1.971090709693111,,
2017-02-24,38.29999923706055,38.0,0.6596305803029977,,
2017-02-23,38.04999923706055,38.5,-0.7832878408265245,,
2017-02-22,38.0,38.0,1.182656430913024,,
2017-02-21,37.75,38.20000076293945,0.0,,
2017-02-17,37.5,37.54999923706055,1.1920550011641142,,
2017-02-16,37.150001525878906,37.45000076293945,0.133331298828125,,
2017-02-15,37.400001525878906,37.75,0.8075349252719833,,
2017-02-14,36.70000076293945,37.650001525878906,0.935824758934602,,
2017-02-13,36.34999847412109,36.79999923706055,2.588557883352381,,
2017-02-10,36.20000076293945,36.25,1.2379663874259377,,
2017-02-09,36.1150016784668,36.09999847412109,0.13811943648281547,,
2017-02-08,36.20000076293945,36.0,-0.04154285933386994,,
2017-02-07,36.20000076293945,36.25,-0.5524882837687902,,
2017-02-06,36.5,36.29999923706055,0.13811943648281547,,
2017-02-03,35.599998474121094,36.70000076293945,-0.547947295724529,,
2017-02-02,35.900001525878906,35.650001525878906,3.089894202152818,,
2017-02-01,35.20000076293945,36.04999923706055,-0.6963788004849659,,
2017-01-31,34.79999923706055,35.20000076293945,2.4147683400507765,,
2017-01-30,34.900001525878906,34.849998474121094,1.1494296972653992,,
2017-01-27,35.70000076293945,35.20000076293945,-0.14327521367222418,,
2017-01-26,35.54999923706055,35.5,-1.4005601941584698,,
2017-01-25,35.650001525878906,35.650001525878906,-0.14064483300585598,,
2017-01-24,34.29999923706055,35.099998474121094,0.0,,
2017-01-23,34.20000076293945,34.400001525878906,2.3323593436006895,,
2017-01-20,34.20000076293945,34.349998474121094,0.5847975394087778,,
2017-01-19,33.95000076293945,34.25,0.4385897889925909,,
2017-01-18,34.349998474121094,34.0,0.8836501629420653,,
2017-01-17,34.349998474121094,34.099998474121094,-1.018918456094776,,
2017-01-13,33.95000076293945,34.29999923706055,-0.7278020701757737,,
2017-01-12,33.650001525878906,33.900001525878906,1.0309233173955024,,
2017-01-11,33.5,34.04999923706055,0.7429420168309198,,
2017-01-10,33.099998474121094,34.400001525878906,1.641788767344916,,
2017-01-09,33.79999923706055,33.650001525878906,3.927501847996177,,
2017-01-06,34.04999923706055,33.900001525878906,-0.44378022061365385,"Associated Capital Group, Inc. (AC) Ex-Dividend Date Scheduled for January 09, 2017","Shareholders who purchased AC prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the AC Dividend History page. Interested in gaining exposure to AC through an Exchange Traded Fund [ETF]?"
2017-01-05,33.900001525878906,34.0,-0.440521922298256,,
2017-01-04,33.849998474121094,34.0,0.2949807363423154,,
2017-01-03,33.25,33.70000076293945,0.44313599007570115,,
2016-12-30,33.75,32.849998474121094,1.3533857532013627,,
2016-12-29,33.650001525878906,33.70000076293945,-2.6666711877893516,,
2016-12-28,33.79999923706055,33.70000076293945,0.14858613608707985,,
2016-12-27,33.20000076293945,33.75,-0.2958534804091026,,
2016-12-23,32.70000076293945,33.0,1.6566241699442996,,
2016-12-22,33.599998474121094,32.650001525878906,0.9174288381074015,"Pre-Market Most Active for Dec 22, 2016 : SMFG, MU, AZN, AC, RAD, AUPH, MTU, PKX, QQQ, TVIX, FRED, AAPL","The following are the most active stocks for the pre-market session : Sumitomo Mitsui Financial Group Inc ( SMFG ) is -0.1496 at $7.72, with 1,626,841 shares traded. As reported by Zacks, the current mean recommendation for PKX is in the ""strong buy range"". As reported by Zacks, the current mean recommendation for SMFG is in the ""strong buy range""."
2016-12-21,33.70000076293945,33.54999923706055,-2.827371998168037,,
2016-12-20,33.900001525878906,33.75,-0.44510837532047137,,
2016-12-19,34.0,33.70000076293945,-0.4424823573072605,,
2016-12-16,33.95000076293945,33.79999923706055,-0.8823506972369025,,
2016-12-15,33.75,33.79999923706055,-0.44183069958175414,,
2016-12-14,34.20000076293945,33.70000076293945,0.14814588758680555,,
2016-12-13,34.04999923706055,33.95000076293945,-1.4619882714792827,,
2016-12-12,34.0,33.95000076293945,-0.2936812815321707,,
2016-12-09,34.599998474121094,34.0,-0.14705657958984375,,
2016-12-08,34.5,34.54999923706055,-1.734099712662877,,
2016-12-07,33.95000076293945,34.54999923706055,0.14492532481317935,,
2016-12-06,33.900001525878906,34.0,1.7673003258841307,,
2016-12-05,33.599998474121094,33.75,0.2949807363423154,,
2016-12-02,33.849998474121094,33.650001525878906,0.4464331330087359,,
2016-12-01,33.849998474121094,33.75,-0.5908329608791227,,
2016-11-30,33.650001525878906,33.849998474121094,-0.29541648043956137,,
2016-11-29,34.150001525878906,33.599998474121094,0.5943445443483194,,
2016-11-28,33.849998474121094,33.849998474121094,-1.6105505920432233,,
2016-11-25,33.95000076293945,33.95000076293945,0.0,,
2016-11-23,34.099998474121094,33.900001525878906,0.0,,
2016-11-22,33.900001525878906,34.04999923706055,-0.5865013407375007,,
2016-11-21,34.0,34.04999923706055,0.44247110451347305,,
2016-11-18,34.099998474121094,34.0,0.14705657958984375,,
2016-11-17,34.25,34.25,-0.29325067036875035,,
2016-11-16,33.95000076293945,34.25,0.0,How Batteries Will Become Standard in Residential Solar Systems,"There's the solar panels that turn the sun's energy into electricity (DC) and the inverter that turns that direct current into alternating current (AC) that can be used in the home or sent back to the grid. When batteries were first introduced into the residential solar market, they were a separate product with each installation. Enphase Energy (NASDAQ: ENPH) has what it calls an AC battery that aims to make battery installations seamless."
2016-11-15,34.599998474121094,34.349998474121094,0.8836501629420653,,
2016-11-14,34.400001525878906,34.70000076293945,-0.7225433844657141,,
2016-11-11,34.0,34.25,0.8720907667252843,,
2016-11-10,34.25,34.0,0.7352941176470588,,
2016-11-09,33.79999923706055,34.099998474121094,-0.7299270072992701,,
2016-11-08,33.849998474121094,33.400001525878906,0.8875717273141472,,
2016-11-07,33.45000076293945,33.849998474121094,-1.3293854313943851,,
2016-11-04,33.29999923706055,33.099998474121094,1.1958077789487331,,
2016-11-03,33.099998474121094,33.29999923706055,-0.6006029054705395,,
2016-11-02,33.45000076293945,33.20000076293945,0.6042319400583107,,
2016-11-01,34.0,33.25,-0.7473841384093021,,
2016-10-31,33.849998474121094,33.95000076293945,-2.2058823529411766,,
2016-10-28,33.650001525878906,33.849998474121094,0.2954277498559205,,
2016-10-27,34.25,33.95000076293945,0.5943445443483194,,
2016-10-26,34.20000076293945,34.150001525878906,-0.8759101811986769,,
2016-10-25,34.599998474121094,34.20000076293945,-0.14619659633086363,,
2016-10-24,34.650001525878906,34.54999923706055,-1.1560628000628874,,
2016-10-21,34.75,34.54999923706055,-0.28860688142732427,,
2016-10-20,35.5,35.0,-0.5755417638545414,,
2016-10-19,35.599998474121094,35.45000076293945,-1.4084507042253522,,
2016-10-18,35.25,35.400001525878906,-0.42134190340114563,,
2016-10-17,34.79999923706055,34.95000076293945,0.42553624362810283,,
2016-10-14,34.58000183105469,34.880001068115234,0.43103887691802273,,
2016-10-13,34.25,34.38999938964844,0.8675512468918712,,
2016-10-12,34.25,34.400001525878906,0.40875734203923364,,
2016-10-11,34.709999084472656,34.11000061035156,0.43796065950045626,,
2016-10-10,34.939998626708984,34.91999816894531,-1.7286041196973123,,
2016-10-07,35.0,34.93000030517578,-0.05724229693696393,,
2016-10-06,34.97999954223633,35.13999938964844,-0.19999912806919645,,
2016-10-05,35.0,35.04999923706055,0.4574038007602568,,
2016-10-04,35.650001525878906,34.95000076293945,0.14285496303013392,,
2016-10-03,35.459999084472656,35.4900016784668,-1.9635364178913466,,
2016-09-30,34.84000015258789,35.459999084472656,0.08460968631913547,,
2016-09-29,34.880001068115234,34.790000915527344,1.7795606462955553,,
2016-09-28,34.83000183105469,34.970001220703125,-0.2580279524995836,,
2016-09-27,34.349998474121094,34.65999984741211,0.401950566432681,,
2016-09-26,34.54999923706055,34.40999984741211,0.9024785649541358,,
2016-09-23,34.4900016784668,34.61000061035156,-0.40520808318358853,,
2016-09-22,34.2400016784668,34.68000030517578,0.34792382152792056,,
2016-09-21,33.97999954223633,34.099998474121094,1.2850426551985106,,
2016-09-20,33.33000183105469,33.84000015258789,0.3531457725171827,,
2016-09-19,33.040000915527344,33.439998626708984,1.5301478953356087,,
2016-09-16,33.43000030517578,33.08000183105469,1.210646792063675,,
2016-09-15,33.150001525878906,33.349998474121094,-1.0469592310081595,,
2016-09-14,32.86000061035156,33.13999938964844,0.6033090167011236,,
2016-09-13,32.88999938964844,32.95000076293945,0.8520960867196994,,
2016-09-12,33.02000045776367,33.13999938964844,0.18243044817416454,,
2016-09-09,33.279998779296875,33.0,0.36341287165715785,,
2016-09-08,33.43000030517578,33.459999084472656,-0.8413425167282735,,
2016-09-07,34.04999923706055,33.5099983215332,0.0897361023721871,,
2016-09-06,34.04999923706055,34.029998779296875,-1.585905808008355,,
2016-09-02,33.279998779296875,34.15999984741211,-0.058738496950986915,,
2016-09-01,33.06999969482422,33.04999923706055,2.6442340757015694,,
2016-08-31,32.689998626708984,32.900001525878906,-0.06047915920241797,,
2016-08-30,32.63999938964844,32.79999923706055,0.642407182600312,,
2016-08-29,32.0,32.58000183105469,0.49019562011037376,,
2016-08-26,31.780000686645508,32.0,1.8125057220458984,,
2016-08-25,31.700000762939453,31.59000015258789,0.6922571069891122,,
2016-08-24,32.0,31.57999992370605,-0.34700507162184197,,
2016-08-23,31.90999984741211,31.790000915527344,-1.3125002384185902,,
2016-08-22,31.3799991607666,31.81999969482422,-0.3760543166987746,,
2016-08-19,31.46999931335449,31.46999931335449,1.402168724745333,,
2016-08-18,31.6299991607666,31.5,0.0,,
2016-08-17,31.63999938964844,31.71999931335449,-0.410999570710867,,
2016-08-16,31.1200008392334,31.6200008392334,0.2528442643782759,,
2016-08-15,30.700000762939453,31.290000915527344,1.6066837612987575,,
2016-08-12,30.350000381469727,30.600000381469727,1.9218245535033645,,
2016-08-11,30.440000534057617,30.26000022888184,0.8237232186416649,,
2016-08-10,30.36000061035156,30.459999084472656,-0.5913281932251788,,
2016-08-09,31.020000457763672,30.43000030517578,0.32937573159007705,,
2016-08-08,31.07999992370605,31.059999465942383,-1.901999174343099,,
2016-08-05,29.8799991607666,31.1200008392334,-0.06435153736410763,,
2016-08-04,29.40999984741211,29.809999465942383,4.149938799512949,,
2016-08-03,29.624000549316406,29.450000762939453,1.360080314877903,,
2016-08-02,29.729999542236328,29.690000534057617,-0.5873608666975544,,
2016-08-01,29.809999465942383,29.799999237060547,-0.13454089739182742,,
2016-07-29,29.71999931335449,29.88999938964844,-0.03354655840655447,,
2016-07-28,29.670000076293945,29.86000061035156,0.5720056535047227,,
2016-07-27,29.549999237060547,29.600000381469727,0.6403792840210415,,
2016-07-26,29.479999542236328,29.489999771118164,0.16920861489048722,,
2016-07-25,29.89999961853028,29.350000381469727,0.033922079501760155,,
2016-07-22,30.100000381469727,30.0,-1.839462354774401,,
2016-07-21,30.459999084472656,29.979999542236328,-0.33222717675209457,,
2016-07-20,30.540000915527344,30.39999961853028,-1.5758357080221108,,
2016-07-19,30.26000022888184,30.350000381469727,-0.45841942632648336,,
2016-07-18,29.420000076293945,30.229999542236328,0.2974228417288176,,
2016-07-15,30.57999992370605,30.280000686645508,2.753227273425687,,
2016-07-14,30.690000534057617,30.46999931335449,-0.9810308626847956,,
2016-07-13,30.61000061035156,30.489999771118164,-0.7168498431891084,,
2016-07-12,30.100000381469727,30.56999969482422,-0.39203148265476845,,
2016-07-11,29.61000061035156,29.93000030517578,1.561459493016601,,
2016-07-08,28.989999771118164,29.26000022888184,1.08071492140514,,
2016-07-07,29.09000015258789,28.96999931335449,0.9313572262689994,,
2016-07-06,29.15999984741211,29.06999969482422,-0.4125157738190198,,
2016-07-05,29.11000061035156,29.26000022888184,-0.3086425002017891,,
2016-07-01,28.600000381469727,29.309999465942383,0.515285521763062,,
2016-06-30,28.270000457763672,28.68000030517578,2.4825142482608946,,
2016-06-29,28.200000762939453,28.200000762939453,1.450300108854483,,
2016-06-28,28.39999961853028,28.059999465942383,0.0,,
2016-06-27,29.18000030517578,28.25,-1.1971836519534889,,
2016-06-24,29.11000061035156,29.489999771118164,-3.1871154744670207,,
2016-06-23,29.440000534057617,29.780000686645508,1.3053904252804338,,
2016-06-22,29.36000061035156,29.39999961853028,1.1548918016987195,,
2016-06-21,29.520000457763672,29.36000061035156,0.13623640104632356,,
2016-06-20,29.59000015258789,29.43000030517578,-0.5420048947527487,,
2016-06-17,28.96999931335449,29.39999961853028,-0.5407226988409328,,
2016-06-16,28.84000015258789,28.8799991607666,1.484295185942831,,
2016-06-15,29.06999969482422,28.96999931335449,0.1386928154198422,,
2016-06-14,28.540000915527344,29.01000022888184,-0.3439985638786736,,
2016-06-13,29.34000015258789,28.5,1.64680903390858,,
2016-06-10,29.549999237060547,29.40999984741211,-2.862986190249899,,
2016-06-09,30.18000030517578,29.690000534057617,-0.4737712123960237,"Associated Capital Group, Inc. (AC) Ex-Dividend Date Scheduled for June 10, 2016","Shareholders who purchased AC prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the AC Dividend History page. The following ETF(s) have AC as a top-10 holding: iShares MSCI Philippines ETF ( EPHE ) PowerShares DWA Emerging Market Momentum Portfolio ( PIE ) PowerShares S&P Emerging Markets Low Volatility Portfolio ( EELV )."
2016-06-08,29.972999572753903,30.21999931335449,-1.623591007830873,,
2016-06-07,29.76000022888184,30.059999465942383,0.8240741471371253,,
2016-06-06,29.65699958801269,29.709999084472656,1.008061944735459,,
2016-06-03,29.68000030517578,29.559999465942383,0.1787082213177991,,
2016-06-02,29.81999969482422,29.729999542236328,-0.4043154919121478,,
2016-06-01,29.809999465942383,29.88999938964844,-0.3018113799763443,,
2016-05-31,29.89999961853028,29.950000762939453,0.2683660689006631,,
2016-05-27,29.959999084472656,29.989999771118164,0.1672279098565098,,
2016-05-26,30.059999465942383,29.959999084472656,0.1001358062826385,,
2016-05-25,30.030000686645508,30.059999465942383,-0.33266927227668713,,
2016-05-24,30.0,30.1299991607666,0.09989603267047413,,
2016-05-23,30.0,29.989999771118164,0.4333305358886719,,
2016-05-20,29.86000061035156,30.11000061035156,-0.03333409627278646,,
2016-05-19,30.06999969482422,29.88999938964844,0.8372404383452442,,
2016-05-18,30.049999237060547,30.170000076293945,-0.598604280021859,,
2016-05-17,30.64999961853028,30.18000030517578,0.3993372455244587,,
2016-05-16,30.420000076293945,30.459999084472656,-1.5334398668975793,,
2016-05-13,30.88999938964844,30.309999465942383,0.13148917842995614,,
2016-05-12,30.229999542236328,30.299999237060547,-1.8776300911822685,,
2016-05-11,30.309999465942383,30.229999542236328,0.23155704890573206,,
2016-05-10,30.40999984741211,30.450000762939453,-0.26393904690082903,,
2016-05-09,30.25,30.26000022888184,0.1315386903257345,,
2016-05-06,30.39999961853028,30.290000915527344,0.03305860787384955,,
2016-05-05,30.420000076293945,30.420000076293945,-0.36183784336591646,,
2016-05-04,30.190000534057617,30.489999771118164,0.0,,
2016-05-03,30.190000534057617,30.21999931335449,0.993703980634631,,
2016-05-02,30.770000457763672,30.299999237060547,0.09936660737395334,,
2016-04-29,30.1200008392334,30.46999931335449,-1.5274657579166124,,
2016-04-28,30.040000915527344,30.0,1.1620134939212645,,
2016-04-27,30.13999938964844,30.040000915527344,-0.1331588359129101,,
2016-04-26,30.32999992370605,30.600000381469727,-0.3317799473992083,What Helmerich & Payne's Management Wants You to Keep in Mind As Earnings Approach,"Even though the company remains one of the top land rig contractors in the business, there just isn't a whole lot of work to spread around the business since the active rig count is now at the lowest point ever since we started keeping track back in the early 1960s. We're in a good position for that change This transformation to alternative current (AC)-driven rigs clearly plays into the company's strengths, as it has substantially grown its AC rig fleet and essentially retired other rig technologies. Life hasn't exactly been easy for Helmerich & Payne over the last couple of years."
2016-04-25,30.5,30.26000022888184,0.8902092266496908,,
2016-04-22,30.299999237060547,30.34000015258789,-0.7868844954693788,,
2016-04-21,30.540000915527344,30.34000015258789,0.1320162261866258,,
2016-04-20,30.040000915527344,30.530000686645508,-0.6548813259457614,,
2016-04-19,30.40999984741211,30.190000534057617,1.6311576437565571,,
2016-04-18,30.46999931335449,30.420000076293945,-0.7234439804616248,,
2016-04-15,30.309999465942383,30.5,-0.16409333176003552,,
2016-04-14,30.63999938964844,30.32999992370605,0.6268575961906893,,
2016-04-13,30.5,30.71999931335449,-1.0117476244047237,,
2016-04-12,30.01000022888184,30.21999931335449,0.7213092241130775,,
2016-04-11,29.0,29.989999771118164,0.6997636883406102,,
2016-04-08,28.84000015258789,28.75,3.413792314200566,,
2016-04-07,28.51000022888184,28.690000534057617,-0.31206710163562423,,
2016-04-06,28.600000381469727,28.51000022888184,0.6313584837976598,,
2016-04-05,28.64999961853028,28.5,-0.3146858440120834,,
2016-04-04,28.600000381469727,28.520000457763672,-0.523558884912737,,
2016-04-01,27.75,28.239999771118164,-0.27972000922729906,,
2016-03-31,28.020000457763672,28.020000457763672,1.7657649409663572,,
2016-03-30,28.21999931335449,28.239999771118164,0.0,,
2016-03-29,27.770000457763672,27.88999938964844,0.07087334603233195,,
2016-03-28,27.700000762939453,27.88999938964844,0.4321171404634278,,
2016-03-24,28.136999130249023,27.63999938964844,0.6859156009959104,,
2016-03-23,27.989999771118164,27.61000061035156,-1.766356597943939,,
2016-03-22,27.76000022888184,28.11000061035156,-1.3576247369559182,,
2016-03-21,28.18000030517578,28.170000076293945,1.2608082802015788,,
2016-03-18,28.18000030517578,28.170000076293945,-0.035486972226892455,,
2016-03-17,27.959999084472656,27.90999984741211,-0.035486972226892455,,
2016-03-16,27.959999084472656,27.81999969482422,-0.17882417273866621,,
2016-03-15,28.39999961853028,27.940000534057617,-0.5007131410322003,,
2016-03-14,27.81999969482422,28.520000457763672,-1.6197151079274157,,
2016-03-11,27.6299991607666,28.280000686645508,2.516178183386842,,
2016-03-10,28.0,27.36000061035156,2.3525209758307923,,
2016-03-09,27.690000534057617,27.229999542236328,-2.2857121058872893,,
2016-03-08,27.86000061035156,27.6200008392334,-1.6612530984082354,,
2016-03-07,28.1200008392334,27.88999938964844,-0.8614492672659421,,
2016-03-04,27.895000457763672,27.770000457763672,-0.8179283169296934,,
2016-03-03,27.89999961853028,27.86000061035156,-0.448108972750385,,
2016-03-02,27.999000549316406,27.57999992370605,-0.14336562267246608,,
2016-03-01,27.43000030517578,27.690000534057617,-1.4964842222576582,,
2016-02-29,28.0,27.32999992370605,0.9478681224541451,,
2016-02-26,27.75,27.57999992370605,-2.3928574153355315,,
2016-02-25,28.030000686645508,27.6200008392334,-0.6126128875457617,,
2016-02-24,28.0,27.850000381469727,-1.462717935670433,,
2016-02-23,28.11000061035156,27.989999771118164,-0.5357129233224052,,
2016-02-22,28.170000076293945,28.01000022888184,-0.42689731991398233,,
2016-02-19,28.32999992370605,28.030000686645508,-0.5679795774894277,,
2016-02-18,28.59000015258789,28.229999542236328,-1.0589454213499987,,
2016-02-17,27.15999984741211,28.200000762939453,-1.2591836601266202,,
2016-02-16,27.0,27.14999961853028,3.829163922570634,,
2016-02-12,27.030000686645508,27.0,0.5555541427047428,,
2016-02-11,25.07999992370605,26.8799991607666,-0.11099032883239994,,
2016-02-10,25.479999542236328,25.5,7.177030472632338,,
2016-02-09,25.739999771118164,25.5,0.07849473360671998,,
2016-02-08,25.39999961853028,25.88999938964844,-0.9324000514850754,,
2016-02-05,25.299999237060547,25.299999237060547,1.9291329861307822,,
2016-02-04,25.790000915527344,25.59000015258789,0.0,,
2016-02-03,26.32999992370605,25.84000015258789,-0.7754973084124204,,
2016-02-02,26.34000015258789,26.049999237060547,-1.860994198777009,,
2016-02-01,27.79199981689453,26.39999961853028,-1.1009905613035895,,
2016-01-29,26.450000762939453,27.07999992370605,-5.008636325328648,,
2016-01-28,26.309999465942383,26.57999992370605,2.3818493103762948,,
2016-01-27,26.309999465942383,26.020000457763672,1.0262275303850803,,
2016-01-26,25.76000022888184,26.530000686645508,-1.1022387459722573,,
2016-01-25,26.51000022888184,26.549999237060547,2.989132185256551,,
2016-01-22,27.64999961853028,26.979999542236328,0.15088271532766598,,
2016-01-21,26.43000030517578,27.1200008392334,-2.4231467831375175,,
2016-01-20,26.700000762939453,26.46999931335449,2.6106716840351094,,
2016-01-19,28.13999938964844,27.290000915527344,-0.8614286255160511,,
2016-01-15,28.32999992370605,28.100000381469727,-3.02060587262762,,
2016-01-14,28.75,29.030000686645508,-0.8118586052090488,,
2016-01-13,29.8799991607666,28.75,0.9739154318104619,,
2016-01-12,29.43000030517578,29.8799991607666,-3.781791139573815,,
2016-01-11,29.826000213623047,29.3700008392334,1.5290480833317563,,
2016-01-08,29.81999969482422,29.690000534057617,-1.5288653226166424,,
2016-01-07,29.57999992370605,29.729999542236328,-0.4359462176291209,,
2016-01-06,29.81999969482422,30.01000022888184,0.5070981031682291,,
2016-01-05,30.239999771118164,30.100000381469727,0.637158068417414,,
2016-01-04,29.989999771118164,29.459999084472656,-0.4629609481087004,,
2015-12-31,30.01000022888184,30.5,-1.7672580549864636,,
2015-12-30,30.457000732421875,30.5,1.632788295171625,,
2015-12-29,30.11000061035156,30.5,0.14118024278192212,,
2015-12-28,30.34000015258789,30.239999771118164,1.2952486939318182,,
2015-12-24,29.89999961853028,30.559999465942383,-0.3295991462320309,,
2015-12-23,30.584999084472656,30.39999961853028,2.207357377366228,,
2015-12-22,31.100000381469727,31.26000022888184,-0.6048699410826399,,
2015-12-21,30.61000061035156,31.07999992370605,0.5144689564294843,,
2015-12-18,30.780000686645508,30.56999969482422,1.535443658879085,,
2015-12-17,31.200000762939453,30.76000022888184,-0.6822644156483142,,
2015-12-16,29.059999465942383,30.049999237060547,-1.4102580874942252,,
2015-12-15,29.01000022888184,29.0,3.4067439411980023,,
2015-12-14,30.0,28.270000457763672,-0.03447166081675325,,
2015-12-11,29.75,30.07999992370605,-5.766665140787761,,
2015-12-10,31.8700008392334,31.209999084472656,1.1092434410287433,,
2015-12-09,32.2599983215332,32.099998474121094,-2.07091853586728,,
2015-12-08,34.43000030517578,33.0099983215332,-0.4959697945963971,,
2015-12-07,33.7400016784668,34.47999954223633,-4.1243159194195895,,
2015-12-04,33.900001525878906,33.9900016784668,2.1932360016502463,,
2015-12-03,36.5099983215332,33.90999984741211,0.2654871638255988,,
2015-12-02,33.33000183105469,35.209999084472656,-7.121332768146535,,
2015-12-01,29.5,33.20000076293945,5.640555505959535,,
2015-11-30,30.229999542236328,30.229999542236328,12.542375467591366,,
2015-11-27,30.229999542236328,30.229999542236328,0.0,,
2015-11-25,29.309999465942383,30.229999542236328,0.0,,
2015-11-24,28.0,28.0,3.138860774675095,,
2015-11-23,28.0,28.0,0.0,,
2015-11-20,28.0,28.0,0.0,,
2015-11-19,28.0,28.0,0.0,,
2015-11-18,26.799999237060547,26.799999237060547,0.0,,
2015-11-17,26.799999237060547,26.799999237060547,0.0,,
2015-11-16,26.799999237060547,26.799999237060547,0.0,,
2015-11-13,27.709999084472656,27.709999084472656,0.0,,
2015-11-12,27.709999084472656,27.709999084472656,0.0,,
2015-11-11,27.709999084472656,27.709999084472656,0.0,,
2015-11-10,26.200000762939453,27.709999084472656,0.0,,
2015-11-09,786.0,768.0,5.763352204436318,,
2015-11-06,790.0,786.5,-2.2900763358778624,,
2015-11-05,776.0,787.0,-0.44303797468354433,,
2015-11-04,778.0,789.5,1.4175257731958764,,
2015-11-03,787.0,778.0,1.4781491002570695,,
2015-11-02,789.0,787.0,-1.1435832274459974,,
2015-10-30,780.0,780.0,-0.25348542458808615,,
2015-10-29,790.0,780.0,0.0,,
2015-10-28,785.0,778.0,-1.2658227848101267,,
2015-10-27,778.0,785.0,-0.89171974522293,,
2015-10-26,776.0,784.0,0.8997429305912596,,
2015-10-23,766.0,774.0,1.0309278350515463,,
2015-10-22,758.5,759.0,1.0443864229765014,,
2015-10-21,755.0,758.5,0.06591957811470006,,
2015-10-20,760.0,755.0,0.4635761589403974,,
2015-10-19,751.5,753.0,-0.6578947368421052,,
2015-10-16,51.650001525878906,51.650001525878906,0.19960079840319359,,
2015-10-15,750.0,755.0,0.0,,
2015-10-14,758.0,750.0,0.6666666666666667,,
2015-10-13,775.0,757.0,-1.0554089709762533,,
2015-10-12,774.5,775.0,-2.3225806451612905,,
2015-10-09,776.5,775.0,0.06455777921239508,,
2015-10-08,772.0,775.0,-0.19317450096587252,,
2015-10-07,765.0,770.0,0.38860103626943004,,
2015-10-06,761.5,767.0,0.6535947712418301,,
2015-10-05,757.0,761.0,0.7222586999343401,,
2015-10-02,770.0,756.0,0.5284015852047557,,
2015-10-01,750.0,757.5,-1.8181818181818181,,
2015-09-30,750.0,767.0,1.0,,
2015-09-29,740.0,745.0,2.2666666666666666,,
2015-09-28,745.0,744.0,0.6756756756756757,,
2015-09-24,759.5,759.5,-0.1342281879194631,,
2015-09-23,51.650001525878906,51.650001525878906,0.0,,
2015-09-22,51.650001525878906,51.650001525878906,0.0,,
2015-09-21,51.650001525878906,51.650001525878906,0.0,,
2015-09-18,51.650001525878906,51.650001525878906,0.0,,
2015-09-17,51.650001525878906,51.650001525878906,0.0,,
2015-09-16,51.650001525878906,51.650001525878906,0.0,,
2015-09-15,51.650001525878906,51.650001525878906,0.0,,
2015-09-14,51.650001525878906,51.650001525878906,0.0,,
2015-09-11,743.0,728.0,0.0,,
2015-09-10,745.0,730.0,-2.0188425302826376,,
2015-09-09,731.0,742.0,-2.013422818791946,,
2015-09-08,725.0,727.5,1.5047879616963065,,
2015-09-04,750.0,748.5,0.3448275862068966,,
2015-09-03,760.0,760.0,-0.2,,
2015-09-02,740.0,760.0,0.0,,
2015-09-01,725.0,755.0,2.7027027027027026,,
2015-08-31,738.0,738.0,4.137931034482759,,
2015-08-28,730.0,738.0,0.0,,
2015-08-27,730.0,725.0,1.095890410958904,,
2015-08-26,720.5,709.0,-0.684931506849315,,
2015-08-25,699.0,717.0,-1.5961138098542678,,
2015-08-24,744.0,704.5,2.575107296137339,,
2015-08-21,755.0,755.0,-5.309139784946237,,
2015-08-20,767.5,755.0,0.0,,
2015-08-19,769.0,771.0,-1.6286644951140066,,
2015-08-18,761.0,770.0,0.26007802340702213,,
2015-08-17,761.0,760.0,1.1826544021024967,,
2015-08-14,759.0,759.0,-0.1314060446780552,,
2015-08-13,763.0,755.0,0.0,,
2015-08-12,769.5,763.5,-1.0484927916120577,,
2015-08-11,772.0,776.0,-0.7797270955165692,,
2015-08-10,769.5,770.0,0.5181347150259068,,
2015-08-07,790.5,769.5,0.0649772579597141,,
2015-08-06,794.0,789.0,-2.6565464895635675,,
2015-08-05,786.0,794.0,-0.6297229219143577,,
2015-08-04,781.0,785.0,1.0178117048346056,,
2015-08-03,787.0,795.0,0.5121638924455826,,
2015-07-31,770.5,780.0,1.0165184243964422,,
2015-07-30,767.0,767.0,1.2329656067488644,,
2015-07-29,771.0,771.0,0.0,,
2015-07-28,773.0,771.0,0.0,,
2015-07-27,787.0,775.0,-0.258732212160414,,
2015-07-24,777.0,787.0,-1.5247776365946633,,
2015-07-23,768.0,777.0,1.287001287001287,,
2015-07-22,780.0,781.0,1.171875,,
2015-07-21,765.0,780.0,0.1282051282051282,,
2015-07-20,768.0,758.0,1.9607843137254901,,
2015-07-17,763.0,763.0,-1.3020833333333335,,
2015-07-16,768.0,763.0,0.0,,
2015-07-15,770.0,768.0,-0.6510416666666667,,
2015-07-14,760.0,769.0,-0.2597402597402597,,
2015-07-13,749.0,755.0,1.1842105263157896,,
2015-07-10,750.0,747.0,0.801068090787717,,
2015-07-09,746.0,749.0,-0.4,,
2015-07-08,750.0,746.5,0.40214477211796246,,
2015-07-07,763.0,748.0,-0.46666666666666673,,
2015-07-06,779.0,763.0,-1.9659239842726082,,
2015-07-02,780.0,779.0,-2.053915275994865,,
2015-07-01,775.0,788.0,-0.1282051282051282,,
2015-06-30,765.0,790.0,1.6774193548387095,,
2015-06-29,789.5,779.0,3.2679738562091507,,
2015-06-26,790.0,789.5,-1.3299556681443951,,
2015-06-25,798.0,790.0,-0.06329113924050633,,
2015-06-24,799.0,798.0,-1.0025062656641603,,
2015-06-23,793.0,793.0,-0.1251564455569462,,
2015-06-22,799.0,792.0,0.0,,
2015-06-19,799.5,799.5,-0.8760951188986232,,
2015-06-18,785.0,799.5,0.0,,
2015-06-17,775.5,780.0,1.8471337579617835,,
2015-06-16,772.5,775.0,0.5802707930367506,,
2015-06-15,755.0,772.5,0.3236245954692557,,
2015-06-12,767.0,767.0,2.3178807947019866,,
2015-06-11,759.0,767.0,0.0,,
2015-06-10,749.0,747.0,1.0540184453227932,,
2015-06-09,756.0,749.0,-0.26702269692923897,,
2015-06-08,770.5,760.0,-0.9259259259259258,,
2015-06-05,51.650001525878906,51.650001525878906,-1.3627514600908501,,
2015-06-04,51.650001525878906,51.650001525878906,0.0,,
2015-06-03,51.650001525878906,51.650001525878906,0.0,,
2015-06-02,51.650001525878906,51.650001525878906,0.0,,
2015-06-01,51.650001525878906,51.650001525878906,0.0,,
2015-05-29,775.0,790.0,0.0,,
2015-05-20,51.650001525878906,51.650001525878906,1.935483870967742,,
2015-05-15,810.0,821.0,0.0,,
2015-05-14,800.0,810.0,1.3580246913580247,,
2015-05-13,800.0,800.5,1.25,,
2015-05-12,797.0,803.0,0.0625,,
2015-05-11,805.0,804.5,0.7528230865746549,,
2015-05-08,808.5,805.0,-0.062111801242236024,,
2015-05-07,799.0,808.5,-0.4329004329004329,,
2015-05-06,800.0,812.0,1.1889862327909888,,
2015-05-05,796.0,801.0,1.5,,
2015-05-04,780.0,796.0,0.628140703517588,,
2015-05-01,780.0,780.0,2.051282051282051,,
2015-04-30,794.0,780.0,0.0,,
2015-04-29,800.0,794.0,-1.7632241813602016,,
2015-04-28,797.5,800.0,-0.75,,
2015-04-27,792.5,800.0,0.3134796238244514,,
2015-04-24,790.0,795.0,0.9463722397476341,,
2015-04-23,770.0,793.0,0.6329113924050633,,
2015-04-22,770.5,767.0,2.987012987012987,,
2015-04-21,794.0,770.0,-0.45425048669695006,,
2015-04-20,783.5,780.0,-3.022670025188917,,
2015-04-17,799.0,793.0,-0.4467134652201659,,
2015-04-16,780.0,795.0,-0.7509386733416771,,
2015-04-15,797.0,791.0,1.9230769230769231,,
2015-04-14,797.0,798.5,-0.7528230865746549,,
2015-04-13,804.0,800.0,0.18820577164366373,,
2015-04-10,790.0,800.5,-0.4975124378109453,,
2015-04-09,800.0,800.0,1.3291139240506329,,
2015-04-08,800.5,800.0,0.0,,
2015-04-07,801.0,800.5,-0.06246096189881324,,
2015-04-06,795.0,800.0,-0.062421972534332085,,
2015-04-02,799.0,799.0,0.628930817610063,,
2015-04-01,797.0,799.0,0.0,,
2015-03-31,794.0,795.0,0.2509410288582183,,
2015-03-30,787.0,793.5,0.12594458438287154,,
2015-03-27,780.0,780.0,0.8259212198221092,,
2015-03-26,770.0,780.0,0.0,,
2015-03-25,770.0,770.0,1.2987012987012987,,
2015-03-24,770.0,769.0,0.0,,
2015-03-23,777.0,770.0,-0.12987012987012986,,
2015-03-20,771.0,770.0,-0.9009009009009009,,
2015-03-19,761.0,770.0,-0.12970168612191957,,
2015-03-18,753.0,760.0,1.1826544021024967,,
2015-03-17,751.0,753.0,0.9296148738379815,,
2015-03-16,757.0,751.0,0.2663115845539281,,
2015-03-13,754.0,758.0,-0.7926023778071334,,
2015-03-12,741.0,754.0,0.5305039787798408,,
2015-03-11,739.0,745.0,1.7543859649122806,,
2015-03-10,732.0,741.0,0.8119079837618403,,
2015-03-09,732.0,732.0,1.2295081967213115,,
2015-03-06,730.0,732.0,0.0,,
2015-03-05,734.5,728.5,0.273972602739726,,
2015-03-04,726.0,735.0,-0.8168822328114363,,
2015-03-03,724.5,724.0,1.2396694214876034,,
2015-03-02,717.0,725.0,-0.06901311249137336,,
2015-02-27,46.81999969482422,46.81999969482422,1.1157601115760112,,
2015-02-26,46.81999969482422,46.81999969482422,0.0,,
2015-02-25,46.81999969482422,46.81999969482422,0.0,,
2015-02-24,46.81999969482422,46.81999969482422,0.0,,
2015-02-23,46.81999969482422,46.81999969482422,0.0,,
2015-02-20,46.81999969482422,46.81999969482422,0.0,,
2015-02-19,46.81999969482422,46.81999969482422,0.0,,
2015-02-18,46.81999969482422,46.81999969482422,0.0,,
2015-02-17,46.81999969482422,46.81999969482422,0.0,,
2015-02-13,46.81999969482422,46.81999969482422,0.0,,
2015-02-12,46.81999969482422,46.81999969482422,0.0,,
2015-02-11,46.81999969482422,46.81999969482422,0.0,,
2015-02-10,46.81999969482422,46.81999969482422,0.0,,
2015-02-09,46.81999969482422,46.81999969482422,0.0,,
2015-02-06,44.2599983215332,44.2599983215332,0.0,,
2015-02-05,44.2599983215332,44.2599983215332,0.0,,
2015-02-04,44.2599983215332,44.2599983215332,0.0,,
2015-02-03,44.2599983215332,44.2599983215332,0.0,,
2015-02-02,44.2599983215332,44.2599983215332,0.0,,
2015-01-30,44.2599983215332,44.2599983215332,0.0,,
2015-01-29,44.2599983215332,44.2599983215332,0.0,,
2015-01-28,44.2599983215332,44.2599983215332,0.0,,
2015-01-27,44.2599983215332,44.2599983215332,0.0,,
2015-01-26,44.2599983215332,44.2599983215332,0.0,,
2015-01-23,44.2599983215332,44.2599983215332,0.0,,
2015-01-22,44.2599983215332,44.2599983215332,0.0,,
2015-01-21,44.2599983215332,44.2599983215332,0.0,,
2015-01-20,44.2599983215332,44.2599983215332,0.0,,
2015-01-16,44.2599983215332,44.2599983215332,0.0,,
2015-01-15,44.2599983215332,44.2599983215332,0.0,,
2015-01-14,25.950000762939453,25.950000762939453,0.0,,
2015-01-13,25.950000762939453,25.950000762939453,0.0,,
2015-01-12,25.950000762939453,25.950000762939453,0.0,,
2015-01-09,25.950000762939453,25.950000762939453,0.0,,
2015-01-08,25.950000762939453,25.950000762939453,0.0,,
2015-01-07,25.950000762939453,25.950000762939453,0.0,,
2015-01-06,25.950000762939453,25.950000762939453,0.0,,
2015-01-05,25.950000762939453,25.950000762939453,0.0,,
2015-01-02,25.950000762939453,25.950000762939453,0.0,,
2014-12-31,25.950000762939453,25.950000762939453,0.0,,
2014-12-30,25.950000762939453,25.950000762939453,0.0,,
2014-12-29,25.950000762939453,25.950000762939453,0.0,,
2014-12-26,25.950000762939453,25.950000762939453,0.0,,
2014-12-24,25.950000762939453,25.950000762939453,0.0,,
2014-12-23,25.950000762939453,25.950000762939453,0.0,,
2014-12-22,25.950000762939453,25.950000762939453,0.0,,
2014-12-19,25.950000762939453,25.950000762939453,0.0,,
2014-12-18,25.950000762939453,25.950000762939453,0.0,,
2014-12-17,25.950000762939453,25.950000762939453,0.0,,
2014-12-16,25.950000762939453,25.950000762939453,0.0,,
2014-12-15,25.950000762939453,25.950000762939453,0.0,,
2014-12-12,25.950000762939453,25.950000762939453,0.0,,
2014-12-11,25.950000762939453,25.950000762939453,0.0,,
2014-12-10,25.950000762939453,25.950000762939453,0.0,,
2014-12-09,25.950000762939453,25.950000762939453,0.0,,
2014-12-08,25.950000762939453,25.950000762939453,0.0,,
2014-12-05,25.950000762939453,25.950000762939453,0.0,,
2014-12-04,25.950000762939453,25.950000762939453,0.0,,
2014-12-03,25.950000762939453,25.950000762939453,0.0,,
2014-12-02,25.950000762939453,25.950000762939453,0.0,,
2014-12-01,25.950000762939453,25.950000762939453,0.0,,
2014-11-28,25.950000762939453,25.950000762939453,0.0,,
2014-11-26,25.950000762939453,25.950000762939453,0.0,,
2014-11-25,25.950000762939453,25.950000762939453,0.0,,
2014-11-24,25.950000762939453,25.950000762939453,0.0,,
2014-11-21,25.950000762939453,25.950000762939453,0.0,,
2014-11-20,25.950000762939453,25.950000762939453,0.0,,
2014-11-19,25.950000762939453,25.950000762939453,0.0,,
2014-11-18,25.950000762939453,25.950000762939453,0.0,,
2014-11-17,25.950000762939453,25.950000762939453,0.0,,
2014-11-14,25.950000762939453,25.950000762939453,0.0,,
2014-11-13,25.950000762939453,25.950000762939453,0.0,,
2014-11-12,25.950000762939453,25.950000762939453,0.0,,
2014-11-11,25.950000762939453,25.950000762939453,0.0,,
2014-11-10,25.950000762939453,25.950000762939453,0.0,,
2014-11-07,25.950000762939453,25.950000762939453,0.0,,
2014-11-06,25.950000762939453,25.950000762939453,0.0,,
2014-11-05,25.950000762939453,25.950000762939453,0.0,,
2014-11-04,25.950000762939453,25.950000762939453,0.0,,
2014-11-03,25.950000762939453,25.950000762939453,0.0,,
2014-10-31,679.5,690.0,0.0,,
2014-10-30,672.5,680.0,1.545253863134658,,
2014-10-29,676.0,671.5,1.1152416356877324,,
2014-10-28,693.0,673.0,-0.6656804733727811,,
2014-10-27,686.0,685.0,-2.886002886002886,,
2014-10-24,693.0,686.5,-0.1457725947521866,,
2014-10-23,699.0,686.0,-0.937950937950938,,
2014-10-22,694.0,700.0,-1.859799713876967,,
2014-10-21,693.0,692.0,0.8645533141210375,,
2014-10-20,688.0,690.0,-0.1443001443001443,,
2014-10-17,688.0,688.0,0.29069767441860467,,
2014-10-16,685.0,684.5,0.0,,
2014-10-15,696.5,689.0,-0.072992700729927,,
2014-10-14,686.0,687.0,-1.0768126346015794,,
2014-10-13,701.5,687.0,0.1457725947521866,,
2014-10-10,709.0,709.0,-2.066999287241625,,
2014-10-09,712.5,710.0,0.0,,
2014-10-08,716.5,711.0,-0.3508771929824561,,
2014-10-07,721.0,722.0,-0.7676203768318213,,
2014-10-06,729.5,729.5,0.13869625520110956,,
2014-10-03,729.0,729.5,0.0,,
2014-10-02,720.0,722.5,0.06858710562414265,,
2014-10-01,725.0,729.5,0.3472222222222222,,
2014-09-30,729.5,740.0,0.6206896551724138,,
2014-09-29,720.0,723.5,1.439342015078821,,
2014-09-26,711.0,724.0,0.4861111111111111,,
2014-09-25,737.0,724.0,1.8284106891701828,,
2014-09-24,735.0,735.0,-1.7639077340569878,,
2014-09-23,736.5,728.5,0.0,,
2014-09-22,723.0,737.0,-1.0862186014935504,,
2014-09-19,723.0,723.0,1.9363762102351314,,
2014-09-18,713.0,723.0,0.0,,
2014-09-17,711.0,718.0,1.402524544179523,,
2014-09-16,714.0,711.5,0.9845288326300985,,
2014-09-15,708.0,710.0,-0.350140056022409,,
2014-09-12,706.0,708.0,0.2824858757062147,,
2014-09-11,707.0,706.0,0.28328611898017,,
2014-09-10,711.0,707.5,-0.14144271570014144,,
2014-09-09,709.5,708.5,-0.49226441631504925,,
2014-09-08,703.0,709.5,-0.14094432699083861,,
2014-09-05,712.0,709.0,0.9246088193456615,,
2014-09-04,709.0,709.0,-0.42134831460674155,,
2014-09-03,709.5,709.0,0.0,,
2014-09-02,701.5,709.0,-0.07047216349541931,,
2014-08-29,700.0,700.5,1.069137562366358,,
2014-08-28,719.0,699.5,0.07142857142857142,,
2014-08-27,725.0,719.5,-2.7121001390820583,,
2014-08-26,725.0,719.0,-0.7586206896551724,,
2014-08-25,725.0,725.0,-0.8275862068965517,,
2014-08-22,727.0,725.0,0.0,,
2014-08-21,722.5,722.5,-0.2751031636863824,,
2014-08-20,719.5,722.5,0.0,,
2014-08-19,705.0,719.0,0.4169562195969423,,
2014-08-18,703.0,704.0,1.9858156028368796,,
2014-08-15,701.0,703.0,0.1422475106685633,,
2014-08-14,686.0,703.0,0.28530670470756064,,
2014-08-13,679.5,680.0,2.478134110787172,,
2014-08-12,679.0,679.5,0.07358351729212656,,
2014-08-11,661.5,677.5,0.07363770250368189,,
2014-08-08,668.0,661.0,2.418745275888133,,
2014-08-07,666.0,668.0,-1.0479041916167664,,
2014-08-06,667.5,668.0,0.3003003003003003,,
2014-08-05,665.0,668.5,0.0749063670411985,,
2014-08-04,660.0,669.0,0.5263157894736842,,
2014-08-01,658.0,660.0,1.3636363636363635,,
2014-07-31,653.5,658.0,0.303951367781155,,
2014-07-30,650.5,653.0,0.6885998469778117,,
2014-07-29,647.0,647.0,0.3843197540353574,,
2014-07-28,652.0,647.0,0.0,,
2014-07-25,650.0,652.0,-0.7668711656441718,,
2014-07-24,659.0,656.0,0.3076923076923077,,
2014-07-23,662.0,657.0,-0.4552352048558422,,
2014-07-22,664.0,661.0,-0.7552870090634441,,
2014-07-21,654.0,661.5,-0.4518072289156626,,
2014-07-18,652.0,654.0,1.146788990825688,,
2014-07-17,645.0,652.5,0.3067484662576687,,
2014-07-16,643.0,643.0,1.1627906976744187,,
2014-07-15,646.0,643.0,0.0,,
2014-07-14,661.5,646.5,-0.46439628482972134,,
2014-07-11,664.5,664.0,-2.2675736961451247,,
2014-07-10,658.0,664.0,-0.07524454477050413,,
2014-07-09,665.0,658.0,0.911854103343465,,
2014-07-08,674.0,665.0,-1.0526315789473684,,
2014-07-07,670.0,674.5,-1.3353115727002967,,
2014-07-03,654.5,664.0,0.6716417910447761,,
2014-07-02,646.0,654.5,1.4514896867838043,,
2014-07-01,649.0,645.0,1.3157894736842104,,
2014-06-30,649.5,647.5,-0.6163328197226503,,
2014-06-27,647.5,648.0,-0.30792917628945343,,
2014-06-26,644.0,647.0,0.07722007722007722,,
2014-06-25,638.0,644.0,0.4658385093167702,,
2014-06-24,638.0,637.0,0.9404388714733543,,
2014-06-23,640.0,638.0,-0.1567398119122257,,
2014-06-20,640.0,640.0,-0.3125,,
2014-06-19,635.0,635.0,0.0,,
2014-06-18,631.0,633.0,0.0,,
2014-06-17,640.0,635.0,0.31695721077654515,,
2014-06-16,641.0,640.0,-0.78125,,
2014-06-13,645.0,640.0,-0.15600624024961,,
2014-06-12,637.5,637.5,-0.7751937984496124,,
2014-06-11,639.5,637.5,0.0,,
2014-06-10,638.0,640.0,-0.3127443315089914,,
2014-06-09,635.5,640.0,0.3134796238244514,,
2014-06-06,640.0,635.5,0.7081038552321007,,
2014-06-05,641.0,640.0,-0.703125,,
2014-06-04,641.5,640.0,-0.15600624024961,,
2014-06-03,628.0,641.0,-0.23382696804364772,,
2014-06-02,620.0,627.5,2.0700636942675157,,
2014-05-30,634.0,618.0,1.2096774193548387,,
2014-05-29,641.0,636.0,-2.5236593059936907,,
2014-05-28,640.0,641.0,-0.7800312012480499,,
2014-05-27,642.0,640.0,0.15625,,
2014-05-23,650.0,651.0,-0.3115264797507788,,
2014-05-22,649.5,654.0,0.15384615384615385,,
2014-05-21,650.0,645.5,0.6928406466512702,,
2014-05-20,650.0,650.0,-0.6923076923076923,,
2014-05-19,650.0,647.0,0.0,,
2014-05-16,647.0,649.0,-0.46153846153846156,,
2014-05-15,658.0,650.5,0.3091190108191654,,
2014-05-14,646.0,658.5,-1.1398176291793314,,
2014-05-13,639.5,645.0,1.9349845201238391,,
2014-05-12,635.0,639.5,0.8600469116497262,,
2014-05-09,631.0,635.0,0.7086614173228346,,
2014-05-08,627.5,628.0,0.6339144215530903,,
2014-05-07,628.0,625.0,0.0796812749003984,,
2014-05-06,625.0,626.0,-0.47770700636942676,,
2014-05-05,621.5,625.0,0.16,,
2014-05-02,620.0,621.5,0.5631536604987932,,
2014-05-01,624.0,624.0,0.24193548387096775,,
2014-04-30,622.0,624.0,0.0,,
2014-04-29,619.0,618.5,0.3215434083601286,,
2014-04-28,625.0,614.0,-0.08077544426494346,,
2014-04-25,623.0,625.0,-1.76,,
2014-04-24,620.0,623.0,0.32102728731942215,,
2014-04-23,616.0,623.5,0.4838709677419355,,
2014-04-22,621.5,616.0,1.2175324675324677,,
2014-04-21,621.5,621.0,-0.8849557522123894,,
2014-04-17,618.0,618.0,-0.08045052292839903,,
2014-04-16,611.0,618.0,0.0,,
2014-04-15,620.0,612.0,1.1456628477905073,,
2014-04-14,617.0,616.5,-1.2903225806451613,,
2014-04-11,612.0,619.0,-0.08103727714748785,,
2014-04-10,605.5,613.0,1.1437908496732025,,
2014-04-09,605.5,605.5,1.2386457473162675,,
2014-04-08,607.0,605.5,0.0,,
2014-04-07,606.0,606.0,-0.2471169686985173,,
2014-04-04,615.0,605.0,0.0,,
2014-04-03,613.0,610.0,-1.6260162601626018,,
2014-04-02,590.0,613.0,-0.48939641109298526,,
2014-04-01,578.0,590.0,3.898305084745763,,
2014-03-31,567.0,578.0,2.0761245674740483,,
2014-03-28,567.0,565.5,1.9400352733686066,,
2014-03-27,565.0,567.0,-0.26455026455026454,,
2014-03-26,559.0,566.0,0.35398230088495575,,
2014-03-25,566.0,558.0,1.2522361359570662,,
2014-03-24,564.0,566.0,-1.4134275618374559,,
2014-03-21,560.0,562.5,0.3546099290780142,,
2014-03-20,562.0,559.0,0.4464285714285714,,
2014-03-19,564.0,562.0,-0.5338078291814947,,
2014-03-18,557.5,564.0,-0.3546099290780142,,
2014-03-17,564.0,555.0,1.1659192825112108,,
2014-03-14,560.0,564.0,-1.5957446808510638,,
2014-03-13,563.0,563.0,0.7142857142857143,,
2014-03-12,578.0,560.0,0.0,,
2014-03-11,575.0,578.0,-3.1141868512110724,,
2014-03-10,572.0,572.0,0.5217391304347827,,
2014-03-07,575.0,572.0,0.0,,
2014-03-06,575.0,575.0,-0.5217391304347827,,
2014-03-05,565.5,574.0,0.0,,
2014-03-04,567.0,562.0,1.5030946065428823,,
2014-03-03,575.0,569.0,-0.8818342151675485,,
2014-02-28,563.5,575.5,-1.0434782608695654,,
2014-02-27,556.0,562.5,2.129547471162378,,
2014-02-26,559.0,556.0,1.169064748201439,,
2014-02-25,559.5,560.0,-0.5366726296958855,,
2014-02-24,576.0,560.0,0.08936550491510277,,
2014-02-21,580.0,567.5,-2.7777777777777777,,
2014-02-20,582.5,580.0,-2.1551724137931036,,
2014-02-19,560.0,582.5,-0.4291845493562232,,
2014-02-18,545.0,555.0,4.017857142857143,,
2014-02-14,538.5,540.0,1.834862385321101,,
2014-02-13,542.0,538.5,0.2785515320334262,,
2014-02-12,545.0,542.0,-0.6457564575645757,,
2014-02-11,533.0,543.0,-0.5504587155963303,,
2014-02-10,525.5,533.0,1.876172607879925,,
2014-02-07,522.0,525.5,1.4272121788772598,,
2014-02-06,521.0,521.0,0.6704980842911877,,
2014-02-05,521.0,520.5,0.0,,
2014-02-04,519.5,520.0,-0.09596928982725528,,
2014-02-03,524.0,527.0,0.0962463907603465,,
2014-01-31,524.0,524.0,0.5725190839694656,,
2014-01-30,520.5,524.0,0.0,,
2014-01-29,522.0,528.0,0.6724303554274735,,
2014-01-28,533.5,520.5,1.1494252873563218,,
2014-01-27,530.0,534.0,-2.436738519212746,,
2014-01-24,539.0,544.0,0.7547169811320755,,
2014-01-23,543.0,530.0,0.927643784786642,,
2014-01-22,540.0,545.0,-2.394106813996317,,
2014-01-21,540.0,539.0,0.9259259259259258,,
2014-01-17,540.0,537.5,-0.1851851851851852,,
2014-01-16,534.0,538.0,-0.4629629629629629,,
2014-01-15,528.0,530.5,0.7490636704119851,,
2014-01-14,523.0,524.0,0.4734848484848485,,
2014-01-13,511.0,525.0,0.19120458891013384,,
2014-01-10,529.0,510.0,2.73972602739726,,
2014-01-09,535.0,525.0,-3.5916824196597354,,
2014-01-08,524.0,530.5,-1.8691588785046727,,
2014-01-07,529.5,524.0,1.2404580152671756,,
2014-01-06,525.0,525.5,-1.0387157695939566,,
2014-01-03,521.0,520.5,0.09523809523809523,,
2014-01-02,520.0,525.5,-0.09596928982725528,,
2013-12-31,518.0,518.0,1.0576923076923077,,
2013-12-30,518.0,518.0,0.0,,
2013-12-27,517.0,518.0,0.0,,
2013-12-26,520.0,516.5,0.19342359767891684,,
2013-12-24,519.0,519.0,-0.6730769230769231,,
2013-12-23,526.5,519.0,0.0,,
2013-12-20,537.0,524.0,-1.4245014245014245,,
2013-12-19,546.0,533.0,-2.4208566108007448,,
2013-12-18,539.0,539.5,-2.380952380952381,,
2013-12-17,540.0,536.0,0.0927643784786642,,
2013-12-16,530.0,525.0,-0.7407407407407408,,
2013-12-13,530.0,535.0,-0.9433962264150944,,
2013-12-12,555.0,537.5,0.9433962264150944,,
2013-12-11,550.5,555.0,-3.153153153153153,,
2013-12-10,580.0,555.0,0.8174386920980926,,
2013-12-09,576.0,576.0,-4.310344827586207,,
2013-12-06,575.5,576.0,0.0,,
2013-12-05,582.0,584.0,0.08688097306689835,,
2013-12-04,592.0,582.0,0.3436426116838488,,
2013-12-03,592.0,592.0,-1.6891891891891893,,
2013-12-02,585.0,590.0,0.0,,
2013-11-29,588.5,585.0,0.8547008547008548,,
2013-11-27,588.0,578.0,-0.5947323704333051,,
2013-11-26,570.0,590.0,-1.7006802721088436,,
2013-11-25,575.5,565.0,3.508771929824561,,
2013-11-22,583.0,575.0,-1.8245004344048652,,
2013-11-21,580.0,580.0,-1.3722126929674099,,
2013-11-20,590.0,580.0,0.0,,
2013-11-19,595.0,590.0,-1.694915254237288,,
2013-11-18,586.5,595.0,-0.8403361344537815,,
2013-11-15,575.5,586.5,1.4492753623188406,,
2013-11-14,570.5,573.0,1.9113814074717639,,
2013-11-13,561.0,569.5,0.43821209465381245,,
2013-11-12,588.0,561.0,1.5151515151515151,,
2013-11-11,597.0,576.0,-4.591836734693878,,
2013-11-08,578.0,592.5,-3.5175879396984926,,
2013-11-07,590.0,578.0,2.508650519031142,,
2013-11-06,597.0,589.5,-2.0338983050847457,,
2013-11-05,601.0,597.0,-1.256281407035176,,
2013-11-04,603.0,599.5,-0.6655574043261231,,
2013-11-01,603.0,603.0,-0.5804311774461027,,
2013-10-31,612.5,603.0,0.0,,
2013-10-30,601.5,601.5,-1.5510204081632653,,
2013-10-29,602.0,601.5,0.0,,
2013-10-28,600.0,600.0,-0.08305647840531562,,
2013-10-25,610.0,600.0,0.0,,
2013-10-24,618.5,611.0,-1.639344262295082,,
2013-10-23,614.0,616.5,-1.2126111560226354,,
2013-10-22,616.5,612.0,0.40716612377850164,,
2013-10-21,624.0,615.5,-0.7299270072992701,,
2013-10-18,624.0,624.0,-1.3621794871794872,,
2013-10-17,628.0,623.5,0.0,,
2013-10-16,621.5,622.0,-0.7165605095541402,,
2013-10-15,621.5,621.5,0.08045052292839903,,
2013-10-14,620.0,621.5,0.0,,
2013-10-11,630.0,627.0,0.24193548387096775,,
2013-10-10,610.0,616.0,-0.4761904761904762,,
2013-10-09,613.5,610.5,0.9836065573770493,,
2013-10-08,614.0,613.5,-0.4889975550122249,,
2013-10-07,608.5,615.0,-0.08143322475570033,,
2013-10-04,614.0,606.0,1.0682004930156122,,
2013-10-03,603.0,614.0,-1.3029315960912053,,
2013-10-02,595.5,602.0,1.8242122719734661,,
2013-10-01,597.0,595.0,1.09151973131822,,
2013-09-30,610.0,604.5,-0.33500837520938026,,
2013-09-27,618.0,613.0,-0.9016393442622952,,
2013-09-26,615.0,615.0,-0.8090614886731391,,
2013-09-25,613.0,615.0,0.0,,
2013-09-24,610.0,613.0,0.3262642740619902,,
2013-09-23,615.0,610.0,0.49180327868852464,,
2013-09-20,619.0,616.0,-0.8130081300813009,,
2013-09-19,602.0,619.0,-0.48465266558966075,,
2013-09-18,581.0,586.0,2.823920265780731,,
2013-09-17,572.0,580.0,0.8605851979345954,,
2013-09-16,570.0,572.0,1.3986013986013985,,
2013-09-13,563.0,558.0,0.3508771929824561,,
2013-09-12,575.0,563.0,-0.8880994671403196,,
2013-09-11,555.0,574.0,-2.086956521739131,,
2013-09-10,545.0,552.5,3.423423423423423,,
2013-09-09,538.0,540.0,1.3761467889908259,,
2013-09-06,531.0,535.0,0.37174721189591076,,
2013-09-05,530.0,531.0,0.7532956685499058,,
2013-09-04,544.5,530.0,0.18867924528301888,,
2013-09-03,540.0,536.0,-2.6629935720844813,,
2013-08-30,540.0,545.0,-0.7407407407407408,,
2013-08-29,505.0,532.0,0.9259259259259258,,
2013-08-28,503.0,500.0,5.346534653465347,,
2013-08-27,536.0,518.0,-0.5964214711729622,,
2013-08-26,558.0,558.0,-3.3582089552238807,,
2013-08-23,550.0,558.0,0.0,,
2013-08-22,572.0,558.0,1.4545454545454546,,
2013-08-21,599.0,599.0,-2.4475524475524475,,
2013-08-20,599.0,599.0,0.0,,
2013-08-19,599.0,599.0,0.0,,
2013-08-16,598.5,599.0,0.0,,
2013-08-15,609.0,598.5,0.0835421888053467,,
2013-08-14,605.5,599.0,-1.7241379310344827,,
2013-08-13,610.0,602.0,-1.0734929810074318,,
2013-08-12,599.5,601.0,-1.3114754098360655,,
2013-08-09,599.0,599.0,0.25020850708924103,,
2013-08-08,599.5,599.0,0.0,,
2013-08-07,600.0,595.0,-0.08340283569641367,,
2013-08-06,600.0,592.0,-0.8333333333333334,,
2013-08-05,600.0,596.0,-1.3333333333333335,,
2013-08-02,605.0,600.0,-0.6666666666666667,,
2013-08-01,607.0,603.5,-0.8264462809917356,,
2013-07-31,608.0,603.5,-0.5766062602965404,,
2013-07-30,604.0,607.5,-0.7401315789473684,,
2013-07-29,608.0,605.0,0.5794701986754967,,
2013-07-26,612.0,609.0,-0.4934210526315789,,
2013-07-25,640.0,613.0,-0.49019607843137253,,
2013-07-24,631.0,640.0,-4.21875,,
2013-07-23,619.0,630.0,1.4263074484944533,,
2013-07-22,623.0,619.0,1.7770597738287561,,
2013-07-19,618.0,623.0,-0.6420545746388443,,
2013-07-18,610.0,615.0,0.8090614886731391,,
2013-07-17,590.0,610.0,0.819672131147541,,
2013-07-16,610.0,603.0,3.389830508474576,,
2013-07-15,613.0,605.0,-1.1475409836065573,,
2013-07-12,600.0,612.0,-1.3050570962479608,,
2013-07-11,572.0,588.0,2.0,,
2013-07-10,570.0,567.0,2.797202797202797,,
2013-07-09,570.0,570.0,-0.5263157894736842,,
2013-07-08,590.0,573.0,0.0,,
2013-07-05,602.5,598.5,-2.8813559322033897,,
2013-07-03,600.0,599.0,-0.6639004149377593,,
2013-07-02,610.0,600.0,-0.16666666666666669,,
2013-07-01,585.5,612.0,-1.639344262295082,,
2013-06-28,580.0,580.0,4.526046114432109,,
2013-06-27,565.0,560.0,0.0,,
2013-06-26,539.5,550.0,-0.8849557522123894,,
2013-06-25,565.0,519.0,1.9462465245597778,,
2013-06-24,602.0,571.5,-8.141592920353983,,
2013-06-21,580.0,602.0,-5.0664451827242525,,
2013-06-20,595.0,596.5,3.793103448275862,,
2013-06-19,615.0,615.0,0.25210084033613445,,
2013-06-18,595.0,611.0,0.0,,
2013-06-17,571.0,587.5,2.689075630252101,,
2013-06-14,589.0,574.0,2.8896672504378285,,
2013-06-13,593.0,580.0,-2.5466893039049237,,
2013-06-12,609.0,609.0,-2.1922428330522767,,
2013-06-11,640.0,609.0,0.0,,
2013-06-10,634.5,640.0,-4.84375,,
2013-06-07,620.0,625.0,0.8668242710795903,,
2013-06-06,610.0,616.5,0.8064516129032258,,
2013-06-05,630.0,610.0,1.0655737704918031,,
2013-06-04,621.5,640.0,-3.1746031746031744,,
2013-06-03,620.0,621.5,2.9766693483507645,,
2013-05-31,644.5,630.0,0.24193548387096775,,
2013-05-30,650.0,645.0,-2.2498060512024827,,
2013-05-29,654.0,667.0,-0.7692307692307693,,
2013-05-28,651.5,660.0,1.9877675840978593,,
2013-05-24,670.0,664.5,1.3046815042210285,,
2013-05-23,683.0,670.0,-0.8208955223880596,,
2013-05-22,673.0,688.0,-1.903367496339678,,
2013-05-21,678.0,677.0,2.2288261515601784,,
2013-05-20,671.5,675.0,-0.14749262536873156,,
2013-05-17,665.0,668.5,0.5212211466865228,,
2013-05-16,678.0,666.0,0.5263157894736842,,
2013-05-15,671.0,678.0,-1.7699115044247788,,
2013-05-14,672.0,680.0,1.0432190760059614,,
2013-05-13,672.0,672.0,1.1904761904761905,,
2013-05-10,669.0,672.0,0.0,,
2013-05-09,672.0,670.0,0.4484304932735426,,
2013-05-08,662.0,672.0,-0.2976190476190476,,
2013-05-07,670.0,662.0,1.5105740181268883,,
2013-05-06,662.0,660.0,-1.1940298507462688,,
2013-05-03,650.0,662.0,-0.3021148036253776,,
2013-05-02,643.0,640.0,1.8461538461538463,,
2013-05-01,641.0,641.0,-0.46656298600311047,,
2013-04-30,641.0,641.0,0.0,,
2013-04-29,647.5,641.0,0.0,,
2013-04-26,645.0,640.0,-1.0038610038610039,,
2013-04-25,625.0,634.0,-0.7751937984496124,,
2013-04-24,620.5,625.0,1.44,,
2013-04-23,630.0,615.0,0.7252215954875101,,
2013-04-22,608.0,640.0,-2.380952380952381,,
2013-04-19,602.0,607.0,5.263157894736842,,
2013-04-18,600.0,600.5,0.8305647840531563,,
2013-04-17,603.5,600.0,0.08333333333333334,,
2013-04-16,590.0,595.5,-0.579950289975145,,
2013-04-15,602.0,601.0,0.9322033898305085,,
2013-04-12,598.5,602.0,-0.16611295681063123,,
2013-04-11,592.0,597.0,0.5847953216374269,,
2013-04-10,580.0,591.5,0.8445945945945946,,
2013-04-09,580.0,580.0,1.9827586206896552,,
2013-04-08,585.0,580.0,0.0,,
2013-04-05,580.0,583.0,-0.8547008547008548,,
2013-04-04,587.0,581.0,0.5172413793103449,,
2013-04-03,574.0,585.0,-1.0221465076660987,,
2013-04-02,579.0,574.0,1.9163763066202089,,
2013-04-01,570.0,580.0,-0.8635578583765112,,
2013-03-28,566.0,566.0,1.7543859649122806,,
2013-03-27,558.5,566.0,0.0,,
2013-03-26,555.0,558.5,1.342882721575649,,
2013-03-25,565.0,555.5,0.6306306306306306,,
2013-03-22,550.0,551.0,-1.6814159292035398,,
2013-03-21,555.0,550.0,0.18181818181818182,,
2013-03-20,539.5,550.0,-0.9009009009009009,,
2013-03-19,550.0,545.0,1.9462465245597778,,
2013-03-18,560.0,550.0,-0.9090909090909091,,
2013-03-15,555.0,561.0,-1.7857142857142856,,
2013-03-14,560.0,550.0,1.0810810810810811,,
2013-03-13,560.0,559.0,-1.7857142857142856,,
2013-03-12,563.5,555.0,-0.17857142857142858,,
2013-03-11,566.5,563.0,-1.5084294587400178,,
2013-03-08,565.0,565.0,-0.617828773168579,,
2013-03-07,584.0,562.0,0.0,,
2013-03-06,575.0,586.0,-3.767123287671233,,
2013-03-05,556.0,577.0,1.9130434782608694,,
2013-03-04,570.0,556.0,3.776978417266187,,
2013-03-01,579.5,570.5,-2.456140350877193,,
2013-02-28,581.0,579.5,-1.553062985332183,,
2013-02-27,589.0,579.5,-0.25817555938037867,,
2013-02-26,587.0,584.0,-1.6129032258064515,,
2013-02-25,571.0,590.0,-0.5110732538330494,,
2013-02-22,568.0,571.0,3.327495621716287,,
2013-02-21,579.5,568.0,0.528169014084507,,
2013-02-20,580.0,580.0,-1.984469370146678,,
2013-02-19,582.0,581.0,0.0,,
2013-02-15,567.0,580.0,-0.1718213058419244,,
2013-02-14,565.0,566.5,2.2927689594356258,,
2013-02-13,563.5,563.5,0.2654867256637168,,
2013-02-12,562.0,561.0,0.0,,
2013-02-11,565.0,562.0,-0.1779359430604982,,
2013-02-08,566.0,564.5,-0.5309734513274336,,
2013-02-07,567.0,562.5,-0.26501766784452296,,
2013-02-06,578.0,566.0,-0.7936507936507936,,
2013-02-05,574.0,576.0,-2.0761245674740483,,
2013-02-04,560.0,574.0,0.34843205574912894,,
2013-02-01,553.0,551.5,2.5,,
2013-01-31,555.5,568.0,-0.27124773960216997,,
2013-01-30,556.0,555.5,2.25022502250225,,
2013-01-29,550.0,555.5,-0.08992805755395684,,
2013-01-28,552.0,550.5,1.0,,
2013-01-25,549.5,552.0,-0.2717391304347826,,
2013-01-24,535.0,542.0,0.4549590536851683,,
2013-01-23,522.0,530.0,1.3084112149532712,,
2013-01-22,523.5,522.0,1.532567049808429,,
2013-01-18,533.0,529.0,-0.28653295128939826,,
2013-01-17,525.0,520.5,-0.7504690431519699,,
2013-01-16,530.0,522.0,-0.8571428571428572,,
2013-01-15,540.0,530.0,-1.509433962264151,,
2013-01-14,550.0,540.0,-1.8518518518518516,,
2013-01-11,547.0,550.0,-1.8181818181818181,,
2013-01-10,550.0,547.0,0.5484460694698354,,
2013-01-09,545.0,550.0,-0.5454545454545455,,
2013-01-08,555.0,550.5,0.9174311926605505,,
2013-01-07,545.0,550.0,-0.8108108108108109,,
2013-01-04,537.0,544.0,0.9174311926605505,,
2013-01-03,532.0,534.0,1.303538175046555,,
2013-01-02,517.0,526.0,0.37593984962406013,,
2012-12-31,517.0,517.0,1.7408123791102514,,
2012-12-28,518.0,517.0,0.0,,
2012-12-27,530.0,511.0,-0.19305019305019305,,
2012-12-26,530.0,525.0,-3.5849056603773586,,
2012-12-21,520.0,527.0,-0.9433962264150944,,
2012-12-20,510.0,530.0,1.3461538461538463,,
2012-12-19,501.0,510.0,3.9215686274509802,,
2012-12-18,495.0,500.0,1.7964071856287425,,
2012-12-17,493.0,495.0,1.0101010101010102,,
2012-12-14,501.5,493.0,0.4056795131845842,,
2012-12-13,519.5,500.0,-1.694915254237288,,
2012-12-12,527.0,510.0,-3.753609239653513,,
2012-12-11,518.0,527.0,-3.225806451612903,,
2012-12-10,520.0,518.0,1.7374517374517375,,
2012-12-07,509.0,520.0,-0.38461538461538464,,
2012-12-06,499.0,510.0,2.161100196463654,,
2012-12-05,500.0,499.2000122070313,2.2044088176352705,,
2012-12-04,496.0,498.0,-0.15999755859373863,,
2012-12-03,481.2000122070313,496.0,0.4032258064516129,,
2012-11-30,481.2000122070313,481.2000122070313,3.075641607964289,,
2012-11-29,487.0,481.2000122070313,0.0,,
2012-11-28,481.0,487.0,-1.1909625858251938,,
2012-11-27,487.0,480.0,1.2474012474012475,,
2012-11-26,486.6000061035156,484.0,-1.4373716632443532,,
2012-11-23,480.0,486.6000061035156,-0.5343210174482651,,
2012-11-21,465.0,487.7999877929688,1.3750012715657551,,
2012-11-20,460.0,465.0,4.9032231812836145,,
2012-11-19,452.0,455.0,1.0869565217391304,,
2012-11-16,445.2000122070313,449.7999877929688,0.6637168141592921,,
2012-11-15,446.0,445.2000122070313,1.033237973901576,,
2012-11-14,448.0,444.0,-0.1793694603068819,,
2012-11-13,450.0,443.0,-0.8928571428571428,,
2012-11-12,448.2000122070313,450.0,-1.5555555555555556,,
2012-11-09,449.3999938964844,448.0,0.4016036911969667,,
2012-11-08,447.0,449.6000061035156,-0.31152512583408093,,
2012-11-07,450.0,449.6000061035156,0.5816568464240772,,
2012-11-06,445.0,449.6000061035156,-0.08888753255208333,,
2012-11-05,443.0,445.0,1.0337092367450844,,
2012-11-02,443.0,443.0,0.4514672686230248,,
2012-11-01,443.0,443.0,0.0,,
2012-10-31,441.0,443.0,0.0,,
2012-10-26,439.0,439.0,0.45351473922902497,,
2012-10-25,434.0,439.0,0.0,,
2012-10-24,432.0,433.0,1.1520737327188941,,
2012-10-23,429.0,433.6000061035156,0.23148148148148145,,
2012-10-22,427.7999877929688,428.0,1.0722624949919872,,
2012-10-19,426.7999877929688,427.7999877929688,0.04675367291688373,,
2012-10-18,426.0,426.7999877929688,0.23430178739486696,,
2012-10-17,419.0,422.6000061035156,0.18779056172976688,,
2012-10-16,420.0,417.3999938964844,0.8591900008390514,,
2012-10-15,425.0,417.2000122070313,-0.619049072265625,,
2012-10-12,425.0,425.0,-1.8352912454043986,,
2012-10-11,430.0,425.7999877929688,0.0,,
2012-10-10,436.0,430.0,-0.9767470248909751,,
2012-10-09,440.3999938964844,436.0,-1.3761467889908259,,
2012-10-08,450.0,440.3999938964844,-0.9990903627302478,,
2012-10-05,440.2000122070313,445.0,-2.133334689670139,,
2012-10-04,423.2000122070313,440.2000122070313,1.0904106451299238,,
2012-10-03,419.6000061035156,424.7999877929688,4.0170131166450735,,
2012-10-02,418.0,420.0,1.2392711186401515,,
2012-10-01,427.0,419.0,0.4784688995215311,,
2012-09-28,430.0,426.2000122070313,-1.873536299765808,,
2012-09-27,430.0,429.0,-0.8837180913880681,,
2012-09-26,434.6000061035156,430.7999877929688,-0.23255813953488372,,
2012-09-25,435.6000061035156,435.0,-0.8743714351540316,,
2012-09-24,434.0,435.7999877929688,-0.13774244607632996,,
2012-09-21,435.0,434.0,0.4147437310988034,,
2012-09-20,439.0,435.0,-0.22988505747126436,,
2012-09-19,432.0,439.0,-0.9111617312072893,,
2012-09-18,436.6000061035156,431.0,1.6203703703703702,,
2012-09-17,436.6000061035156,436.7999877929688,-1.2826399508084048,,
2012-09-14,429.3999938964844,436.6000061035156,0.0458043258491772,,
2012-09-13,424.0,427.0,1.676761133994557,,
2012-09-12,420.7999877929688,423.0,0.7075471698113208,,
2012-09-11,418.0,421.0,0.5228166042898239,,
2012-09-10,422.6000061035156,414.0,0.7177033492822966,,
2012-09-07,420.0,421.0,-2.035022711620373,,
2012-09-06,417.0,416.0,0.2380952380952381,,
2012-09-05,416.0,417.6000061035156,-0.2398081534772182,,
2012-09-04,422.0,416.0,0.3846168518066406,,
2012-08-31,418.0,411.0,-1.4218009478672986,,
2012-08-30,422.0,417.6000061035156,-1.674641148325359,,
2012-08-29,425.0,422.2000122070313,-1.042652582105302,,
2012-08-28,420.0,424.0,-0.6588206571691043,,
2012-08-27,421.0,421.0,0.9523809523809524,,
2012-08-24,425.0,421.0,0.0,,
2012-08-23,425.0,430.0,-0.9411764705882352,,
2012-08-22,425.0,423.7999877929688,1.1764705882352942,,
2012-08-21,425.2000122070313,425.2000122070313,-0.28235581341910426,,
2012-08-17,421.2000122070313,425.2000122070313,0.0,,
2012-08-16,426.0,421.2000122070313,0.9496675888114388,,
2012-08-15,433.3999938964844,425.0,-1.126757697879975,,
2012-08-14,435.0,433.0,-1.9381619784910924,,
2012-08-13,430.0,433.0,-0.45977011494252873,,
2012-08-10,428.0,430.0,0.6976744186046512,,
2012-08-09,432.3999938964844,425.0,0.46728971962616817,,
2012-08-08,430.0,432.3999938964844,-1.7113769659894855,,
2012-08-07,438.6000061035156,438.6000061035156,0.5581381154614826,,
2012-08-06,431.0,438.6000061035156,0.0,,
2012-08-03,425.2000122070313,430.0,1.7633424834142981,,
2012-08-02,427.0,426.0,1.1288776235104065,,
2012-08-01,435.2000122070313,425.0,-0.234192037470726,,
2012-07-31,432.7999877929688,435.2000122070313,-2.3437527391839788,,
2012-07-30,421.2000122070313,432.7999877929688,0.5545343072446108,,
2012-07-27,415.6000061035156,416.0,2.7540302112422057,,
2012-07-26,411.0,412.6000061035156,0.09624492074351569,,
2012-07-25,416.6000061035156,411.0,0.3892958889332421,,
2012-07-24,410.0,415.0,-1.344216519796246,,
2012-07-23,430.0,410.2000122070313,1.2195121951219512,,
2012-07-20,430.0,429.7999877929688,-4.604648323946208,,
2012-07-19,435.6000061035156,430.2000122070313,-0.04651446675144027,,
2012-07-18,445.0,435.0,-1.2396680029432938,,
2012-07-17,463.0,458.0,-2.247191011235955,,
2012-07-16,457.0,463.3999938964844,-1.079913606911447,,
2012-07-13,457.0,455.0,1.400436301200082,,
2012-07-12,468.0,457.0,-0.437636761487965,,
2012-07-11,448.0,478.0,-2.3504273504273505,,
2012-07-10,472.2000122070313,458.0,6.696428571428571,,
2012-07-09,480.0,473.0,-3.007202846239118,,
2012-07-06,485.0,480.0,-1.4583333333333333,,
2012-07-05,477.7999877929688,481.0,-1.0309278350515463,,
2012-07-03,475.0,481.0,0.6697388632872384,,
2012-07-02,470.2000122070313,474.6000061035156,1.263157894736842,,
2012-06-29,469.0,469.2000122070313,0.9357706895479576,,
2012-06-28,475.6000061035156,472.6000061035156,0.04264652601946841,,
2012-06-27,472.0,475.6000061035156,-0.6307821617956502,,
2012-06-26,468.7999877929688,470.0,0.7627131575244969,,
2012-06-25,470.0,468.0,0.2559753067999528,,
2012-06-22,470.0,470.0,-0.425531914893617,,
2012-06-21,474.0,474.0,0.0,,
2012-06-20,466.0,474.0,0.0,,
2012-06-19,456.2000122070313,462.7999877929688,1.7167381974248928,,
2012-06-18,448.0,455.7999877929688,1.4467284983197939,,
2012-06-15,449.7999877929688,447.0,1.74106870378768,,
2012-06-14,450.0,449.7999877929688,-0.6224961914088731,,
2012-06-13,430.0,441.2000122070313,-0.044447157118042924,,
2012-06-12,438.7999877929688,438.7999877929688,2.6046540016351876,,
2012-06-11,440.0,438.7999877929688,0.0,,
2012-06-08,440.0,437.0,-0.2727300470525439,,
2012-06-07,445.0,437.0,-0.6818181818181818,,
2012-06-06,432.0,431.7999877929688,-1.7977528089887642,,
2012-06-05,428.0,432.0,-0.04629912199796138,,
2012-06-04,442.7999877929688,428.0,0.9345794392523363,,
2012-06-01,443.0,455.0,-3.3423640923604863,,
2012-05-31,439.0,442.0,2.708803611738149,,
2012-05-30,443.0,445.3999938964844,0.683371298405467,,
2012-05-29,417.0,442.0,0.5417593445788657,,
2012-05-25,412.0,411.2000122070313,5.995203836930456,,
2012-05-24,406.0,411.0,-0.19417179440987697,,
2012-05-23,405.0,406.0,1.2315270935960592,,
2012-05-22,410.0,413.2000122070313,0.24691358024691357,,
2012-05-21,410.0,401.0,0.7804907822027578,,
2012-05-18,400.2000122070313,410.0,-2.195121951219512,,
2012-05-17,405.0,426.6000061035156,2.4487724872679335,,
2012-05-16,428.6000061035156,409.0,5.333334840374229,,
2012-05-15,433.0,427.0,-4.573029823705094,,
2012-05-14,456.7999877929688,445.0,-1.3856812933025404,,
2012-05-11,450.0,457.0,-2.5831847872808624,,
2012-05-10,450.0,450.0,1.5555555555555556,,
2012-05-09,459.7999877929688,451.0,0.0,,
2012-05-08,441.2000122070313,458.7999877929688,-1.9138729940399914,,
2012-05-07,449.0,448.0,3.989114936306662,,
2012-05-04,460.0,454.0,-0.22271714922048996,,
2012-05-03,443.2000122070313,462.6000061035156,-1.3043478260869565,,
2012-05-02,430.0,443.0,4.3772548199800205,,
2012-05-01,430.0,430.0,3.0232558139534884,,
2012-04-30,427.7999877929688,430.0,0.0,,
2012-04-27,428.0,428.0,0.5142618676501401,,
2012-04-26,429.0,428.0,0.0,,
2012-04-25,420.0,428.2000122070313,-0.2331002331002331,,
2012-04-24,416.6000061035156,419.0,1.9523838588169777,,
2012-04-23,420.0,416.6000061035156,0.5760907012296181,,
2012-04-20,430.0,416.2000122070313,-0.8095223563058036,,
2012-04-19,429.0,424.7999877929688,-3.209299486736905,,
2012-04-18,427.0,424.2000122070313,-0.9790238244827956,,
2012-04-17,437.0,429.7999877929688,-0.6557348461284995,,
2012-04-16,425.0,434.0,-1.6476000473755592,,
2012-04-13,415.0,425.0,2.1176470588235294,,
2012-04-12,407.2000122070313,415.0,2.4096385542168677,,
2012-04-11,406.0,407.0,1.915517573462884,,
2012-04-10,406.0,405.6000061035156,0.24630541871921183,,
2012-04-09,410.0,410.0,-0.09852066415871306,,
2012-04-05,410.0,410.0,0.0,,
2012-04-04,412.0,410.0,0.0,,
2012-04-03,406.2000122070313,412.0,-0.48543689320388345,,
2012-04-02,406.6000061035156,406.0,1.4278649972104298,,
2012-03-30,412.0,406.6000061035156,-0.14756667351423267,,
2012-03-29,400.0,405.0,-1.3106781302146542,,
2012-03-28,411.0,399.0,1.25,,
2012-03-27,412.0,411.2000122070313,-2.9197080291970803,,
2012-03-26,414.0,414.0,-0.19417179440987697,,
2012-03-23,414.0,414.0,0.0,,
2012-03-22,414.7999877929688,414.0,0.0,,
2012-03-21,422.2000122070313,414.7999877929688,-0.1928610936623483,,
2012-03-20,421.2000122070313,422.7999877929688,-1.7527295594756642,,
2012-03-19,422.0,423.0,0.37986123921360865,,
2012-03-16,405.0,423.0,0.23696682464454977,,
2012-03-15,415.0,405.0,4.444444444444445,,
2012-03-14,415.0,415.0,-2.4096385542168677,,
2012-03-13,420.0,413.0,0.0,,
2012-03-12,414.0,413.2000122070313,-1.6666666666666667,,
2012-03-09,417.0,414.0,-0.19323376641755874,,
2012-03-08,413.0,417.0,-0.7194244604316548,,
2012-03-07,425.0,412.0,0.9685230024213075,,
2012-03-06,430.7999877929688,425.0,-3.058823529411765,,
2012-03-05,424.0,431.0,-1.3463296094047545,,
2012-03-02,409.0,424.0,1.650943396226415,,
2012-03-01,405.0,408.0,3.6674816625916873,,
2012-02-29,400.0,401.0,0.7407407407407408,,
2012-02-28,388.0,390.7999877929688,0.25,,
2012-02-27,395.0,392.0,0.7216463383940224,,
2012-02-24,397.0,394.0,-0.7594936708860759,,
2012-02-23,397.0,397.0,-0.7556675062972292,,
2012-02-22,401.0,395.0,0.0,,
2012-02-21,404.0,401.7999877929688,-1.4962593516209477,,
2012-02-17,390.0,398.0,-0.5445574769879191,,
2012-02-16,382.0,381.0,2.051282051282051,,
2012-02-15,390.0,381.0,-0.2617801047120419,,
2012-02-14,399.0,390.0,-2.307692307692308,,
2012-02-13,390.0,399.0,-2.2556390977443606,,
2012-02-10,382.0,386.2000122070313,2.307692307692308,,
2012-02-09,389.2000122070313,383.0,1.0994796353485097,,
2012-02-08,386.2000122070313,389.0,-1.5930143917193065,,
2012-02-07,390.0,386.0,0.7250097629379918,,
2012-02-06,380.0,390.0,-1.0256410256410255,,
2012-02-03,390.0,379.0,2.631578947368421,,
2012-02-02,365.0,387.0,-2.8205128205128207,,
2012-02-01,351.79998779296875,362.0,6.027397260273973,,
2012-01-31,350.0,351.20001220703125,2.899378215167497,,
2012-01-30,352.0,350.0,0.34286063058035715,,
2012-01-27,351.0,352.0,-0.5681818181818182,,
2012-01-26,355.0,352.0,0.2849002849002849,,
2012-01-25,355.3999938964844,354.0,-0.8450704225352111,,
2012-01-24,360.0,355.3999938964844,-0.3939206304241368,,
2012-01-23,359.20001220703125,359.20001220703125,-1.2777794731987848,,
2012-01-20,348.0,359.20001220703125,0.0,,
2012-01-19,344.79998779296875,345.20001220703125,3.2183943123653016,,
2012-01-18,342.0,345.0,0.11601636549438922,,
2012-01-17,340.0,347.0,0.8771929824561403,,
2012-01-13,343.0,340.79998779296875,2.0588235294117645,,
2012-01-12,343.0,343.0,-0.6414029758108601,,
2012-01-11,342.0,343.0,0.0,,
2012-01-10,337.0,342.0,0.29239766081871343,,
2012-01-09,340.0,340.0,1.483679525222552,,
2012-01-06,344.0,340.79998779296875,0.0,,
2012-01-05,331.0,344.0,-0.9302361066951308,,
2012-01-04,320.0,333.0,3.927492447129909,,
2012-01-03,311.3999938964844,321.0,4.0625,,
2011-12-30,311.0,311.0,3.082853658213898,,
2011-12-29,304.0,311.0,0.0,,
2011-12-28,306.79998779296875,306.0,2.302631578947368,,
2011-12-27,307.0,307.0,-0.2607522245107091,,
2011-12-23,303.0,307.0,0.0,,
2011-12-22,307.79998779296875,303.0,1.3201320132013201,,
2011-12-21,300.20001220703125,302.20001220703125,-1.5594502869822398,,
2011-12-20,300.20001220703125,299.0,0.6662224912305171,,
2011-12-19,300.20001220703125,300.0,-0.3997375610376952,,
2011-12-16,297.0,300.20001220703125,-0.06662631542243666,,
2011-12-15,292.6000061035156,297.0,1.0774451875526094,,
2011-12-14,292.0,292.79998779296875,1.503757281169622,,
2011-12-13,292.3999938964844,292.20001220703125,0.27396842224957196,,
2011-12-12,293.3999938964844,292.6000061035156,-0.06839319207507324,,
2011-12-09,292.0,293.0,-0.2726611484698929,,
2011-12-08,295.0,295.79998779296875,0.3424657534246575,,
2011-12-07,296.0,295.20001220703125,0.2711823027012712,,
2011-12-06,295.0,296.0,-0.2702661462732263,,
2011-12-05,296.0,298.0,0.3389830508474576,,
2011-12-02,296.0,296.0,0.6756756756756757,,
2011-12-01,295.0,296.0,0.0,,
2011-11-30,291.3999938964844,291.3999938964844,0.3389830508474576,,
2011-11-29,292.79998779296875,291.3999938964844,0.0,,
2011-11-28,292.79998779296875,292.6000061035156,-0.47814001190268973,,
2011-11-25,292.3999938964844,292.79998779296875,-0.06829976017435044,,
2011-11-23,296.6000061035156,295.20001220703125,0.13679682107858765,,
2011-11-22,296.6000061035156,296.20001220703125,-0.4720141158715171,,
2011-11-21,297.3999938964844,296.6000061035156,-0.13485970608671333,,
2011-11-18,294.0,297.3999938964844,-0.26899388345219694,,
2011-11-17,295.0,297.0,1.156460509008291,,
2011-11-16,296.0,295.20001220703125,0.6779661016949152,,
2011-11-15,290.0,294.3999938964844,-0.2702661462732263,,
2011-11-14,292.20001220703125,296.0,1.5172392746497845,,
2011-11-11,290.0,290.0,1.3004748919299705,,
2011-11-10,290.0,289.0,0.0,,
2011-11-09,297.0,297.0,-0.3448275862068966,,
2011-11-08,298.0,290.0,0.0,,
2011-11-07,289.0,289.0,-2.684563758389262,,
2011-11-04,294.0,289.0,0.0,,
2011-11-03,298.0,285.0,-1.7006802721088436,,
2011-11-02,302.0,295.0,-4.3624161073825505,,
2011-11-01,306.3999938964844,306.3999938964844,-2.3178807947019866,,
2011-10-31,306.3999938964844,306.3999938964844,0.0,,
2011-10-28,306.0,306.3999938964844,0.0,,
2011-10-27,302.0,300.0,0.13071695963541669,,
2011-10-26,298.0,296.0,-0.6622516556291391,,
2011-10-25,295.0,298.3999938964844,-0.6711409395973155,,
2011-10-24,299.79998779296875,294.0,1.1525403038930084,,
2011-10-21,295.3999938964844,293.79998779296875,-1.9346190891021704,,
2011-10-20,302.6000061035156,295.6000061035156,-0.5416405337084427,,
2011-10-19,299.3999938964844,301.0,-2.3132848178480834,,
2011-10-18,298.0,299.79998779296875,0.534404187085193,,
2011-10-17,301.0,302.0,0.6040227493183725,,
2011-10-14,302.0,292.0,0.33222591362126247,,
2011-10-13,301.0,302.0,-3.3112582781456954,,
2011-10-12,299.0,299.0,0.33222591362126247,,
2011-10-11,290.20001220703125,297.0,0.0,,
2011-10-10,288.0,287.0,2.343207273236632,,
2011-10-07,284.0,288.0,-0.3472222222222222,,
2011-10-06,273.0,278.0,1.4084507042253522,,
2011-10-05,281.79998779296875,274.0,1.8315018315018317,,
2011-10-04,273.0,274.0,-2.767916299094804,,
2011-10-03,289.0,273.20001220703125,0.3663003663003663,,
2011-09-30,284.0,290.0,-5.467123803795415,,
2011-09-29,278.3999938964844,279.0,2.112676056338028,,
2011-09-28,285.0,280.0,0.21551943845901136,,
2011-09-27,280.0,277.6000061035156,-1.7543859649122806,,
2011-09-26,280.0,277.6000061035156,-0.8571406773158482,,
2011-09-23,288.0,280.0,-0.8571406773158482,,
2011-09-22,299.6000061035156,292.0,-2.7777777777777777,,
2011-09-21,300.79998779296875,301.0,-2.5367176063707175,,
2011-09-20,304.3999938964844,300.79998779296875,0.06649342258913658,,
2011-09-19,303.3999938964844,304.6000061035156,-1.182656430913024,,
2011-09-16,305.0,303.0,0.3955215000566798,,
2011-09-15,305.0,304.79998779296875,-0.6557377049180327,,
2011-09-14,310.0,303.0,-0.06557777279713115,,
2011-09-13,306.0,308.0,-2.258064516129032,,
2011-09-12,310.0,305.0,0.6535947712418301,,
2011-09-09,308.0,305.0,-1.6129032258064515,,
2011-09-08,306.20001220703125,307.0,-0.974025974025974,,
2011-09-07,305.6000061035156,306.0,0.2612631486205995,,
2011-09-06,309.0,306.3999938964844,0.13088805251819444,,
2011-09-02,310.0,311.79998779296875,-0.8414259234678398,,
2011-09-01,310.0,305.6000061035156,0.5806412235383064,,
2011-08-31,307.0,304.6000061035156,-1.4193528698336693,,
2011-08-30,304.0,304.0,-0.7817569695388844,,
2011-08-29,304.0,304.0,0.0,,
2011-08-26,306.0,304.0,0.0,,
2011-08-25,312.6000061035156,307.0,-0.6535947712418301,,
2011-08-24,314.0,312.6000061035156,-1.7914286609646501,,
2011-08-23,309.0,314.0,-0.4458579288166799,,
2011-08-22,315.0,308.0,1.6181229773462782,,
2011-08-19,309.3999938964844,315.0,-2.2222222222222223,,
2011-08-18,314.6000061035156,318.79998779296875,1.8099567595302581,,
2011-08-17,318.0,313.0,1.3350227615924355,,
2011-08-16,320.0,310.0,-1.5723270440251573,,
2011-08-15,309.0,310.0,-3.125,,
2011-08-12,306.6000061035156,308.20001220703125,0.3236245954692557,,
2011-08-11,305.0,305.20001220703125,0.5218545569680856,,
2011-08-10,311.0,308.0,0.06557777279713115,,
2011-08-09,308.0,302.0,-0.964630225080386,,
2011-08-08,319.0,317.0,-1.948051948051948,,
2011-08-05,324.0,324.0,-0.6269592476489028,,
2011-08-04,330.0,331.20001220703125,0.0,,
2011-08-03,331.0,330.0,0.36364006273674243,,
2011-08-02,334.0,335.0,-0.3021148036253776,,
2011-08-01,325.20001220703125,335.0,0.29940119760479045,,
2011-07-29,325.79998779296875,326.0,3.0135262684829818,,
2011-07-28,326.0,325.79998779296875,0.06139110329198316,,
2011-07-27,324.79998779296875,326.0,-0.061353437739647236,,
2011-07-26,325.0,323.20001220703125,0.36946190028681636,,
2011-07-25,325.3999938964844,325.20001220703125,-0.5538423978365385,,
2011-07-22,325.0,325.3999938964844,-0.0614571890609017,,
2011-07-21,325.79998779296875,325.0,0.12307504507211538,,
2011-07-20,324.6000061035156,325.79998779296875,-0.24554567923345236,,
2011-07-19,325.0,324.6000061035156,0.3696801191896615,,
2011-07-18,326.0,325.79998779296875,-0.12307504507211538,,
2011-07-15,327.0,326.0,-0.061353437739647236,,
2011-07-14,324.0,325.0,-0.3058103975535168,,
2011-07-13,323.0,324.0,0.30864197530864196,,
2011-07-12,320.0,323.3999938964844,0.30959752321981426,,
2011-07-11,327.0,324.0,1.0624980926513672,,
2011-07-08,328.0,326.0,-0.9174311926605505,,
2011-07-07,325.0,326.0,-0.6097560975609756,,
2011-07-06,328.79998779296875,323.0,0.3076923076923077,,
2011-07-05,340.0,328.3999938964844,-1.763986620528938,,
2011-07-01,323.0,321.0,-3.4117665010340072,,
2011-06-30,314.0,319.0,-0.6191950464396285,,
2011-06-29,322.5,315.1669921875,1.5923566878980893,,
2011-06-28,320.0,319.5,-2.273800872093023,,
2011-06-27,325.0,320.0,-0.15625,,
2011-06-24,317.5,319.1669921875,-1.5384615384615385,,
2011-06-23,316.6669921875,316.6669921875,0.525036909448819,,
2011-06-22,315.8330078125,316.6669921875,0.0,,
2011-06-21,315.8330078125,315.8330078125,0.26405864946678087,,
2011-06-20,311.6669921875,311.6669921875,0.0,,
2011-06-17,316.6669921875,311.6669921875,0.0,,
2011-06-16,316.6669921875,316.6669921875,-1.5789457453271531,,
2011-06-15,310.5,319.0,0.0,,
2011-06-14,315.0,310.0,2.737520128824477,,
2011-06-13,320.0,315.0,-1.5873015873015872,,
2011-06-10,319.3330078125,320.0,-1.5625,,
2011-06-09,323.3330078125,320.8330078125,0.20887041777141688,,
2011-06-08,320.8330078125,323.3330078125,-0.7731966547163486,,
2011-06-07,319.1669921875,320.0,0.7792215698270798,,
2011-06-06,325.0,320.8330078125,0.2609943486921215,,
2011-06-03,325.0,325.0,-1.2821514423076923,,
2011-06-02,322.5,325.0,0.0,,
2011-06-01,320.8330078125,324.3330078125,0.7751937984496124,,
2011-05-31,329.0,321.6669921875,1.0909101977579116,,
2011-05-27,316.6669921875,322.3330078125,-2.2288777545592704,,
2011-05-26,308.0,312.6669921875,1.7892662528101844,,
2011-05-25,306.0,307.8330078125,1.5152572037337662,,
2011-05-24,308.3330078125,306.0,0.5990221609477124,,
2011-05-23,308.8330078125,310.0,-0.7566519812626491,,
2011-05-20,308.3330078125,308.3330078125,0.37787158690255973,,
2011-05-19,309.1669921875,308.6669921875,0.0,,
2011-05-18,308.3330078125,309.1669921875,-0.1617248971056929,,
2011-05-17,316.6669921875,307.6669921875,0.27048170447815084,,
2011-05-16,322.0,320.8330078125,-2.842102341588876,,
2011-05-13,321.6669921875,322.1669921875,-0.3624199340062112,,
2011-05-12,320.8330078125,321.6669921875,0.1554402572050506,,
2011-05-11,320.1669921875,320.8330078125,0.2599434455595024,,
2011-05-10,319.1669921875,320.0,0.20802132676124213,,
2011-05-09,314.5,318.3330078125,0.2609943486921215,,
2011-05-06,315.8330078125,317.8330078125,1.2187624205087442,,
2011-05-05,318.3330078125,316.0,0.6332460352552309,,
2011-05-04,318.3330078125,318.3330078125,-0.7328827847705178,,
2011-05-03,320.0,316.1669921875,0.0,,
2011-05-02,325.8330078125,320.0,-1.19781494140625,,
2011-04-29,325.8330078125,325.8330078125,-1.790183214297489,,
2011-04-28,328.1669921875,325.8330078125,0.0,,
2011-04-27,328.0,325.6669921875,-0.7112185047746865,,
2011-04-26,328.3330078125,328.0,-0.7112828696646342,,
2011-04-25,325.3330078125,328.1669921875,-0.10142379979358324,,
2011-04-21,325.1669921875,325.1669921875,0.8711026262153263,,
2011-04-20,326.6669921875,325.1669921875,0.0,,
2011-04-19,327.5,326.6669921875,-0.4591832158968273,,
2011-04-18,321.0,327.8330078125,-0.2543535305343511,,
2011-04-15,326.6669921875,326.8330078125,2.1286628699376946,,
2011-04-14,327.5,326.6669921875,0.05082105905108114,,
2011-04-13,325.3330078125,326.6669921875,-0.2543535305343511,,
2011-04-12,328.6669921875,325.3330078125,0.4100365911130722,,
2011-04-11,330.6669921875,328.6669921875,-1.0143958639746846,,
2011-04-08,327.5,328.6669921875,-0.6048381142517935,,
2011-04-07,327.5,328.3330078125,0.3563334923664122,,
2011-04-06,327.5,328.3330078125,0.2543535305343511,,
2011-04-05,332.5,328.3330078125,0.2543535305343511,,
2011-04-04,331.6669921875,332.5,-1.2532307330827068,,
2011-04-01,321.6669921875,330.8330078125,0.25115788791821614,,
2011-03-31,316.3330078125,320.6669921875,2.849535652591025,,
2011-03-30,304.1669921875,315.3330078125,1.3700702323068612,,
2011-03-29,303.3330078125,304.1669921875,3.67101490687617,,
2011-03-28,302.5,303.3330078125,0.27494019889701976,,
2011-03-25,299.1669921875,301.6669921875,0.2753744834710744,,
2011-03-24,298.3330078125,298.8330078125,0.8356536868322523,,
2011-03-23,297.5,297.8330078125,0.1675979482344931,,
2011-03-22,295.8330078125,299.1669921875,0.11193539915966386,,
2011-03-21,292.5,295.1669921875,1.1269818738797028,,
2011-03-18,291.6669921875,292.5,0.9117922008547009,,
2011-03-17,293.3330078125,290.8330078125,0.28560235981879484,,
2011-03-16,294.1669921875,296.1669921875,-0.8522736730664874,,
2011-03-15,296.6669921875,295.8330078125,0.6798859331998791,,
2011-03-14,293.1669921875,295.0,-0.2811180201917791,,
2011-03-11,289.1669921875,293.3330078125,0.6252435851740322,,
2011-03-10,289.1669921875,291.8330078125,1.440695424289193,,
2011-03-09,285.0,288.3330078125,0.9219640197631261,,
2011-03-08,281.6669921875,280.8330078125,1.1694764254385965,,
2011-03-07,283.3330078125,281.0,-0.29608878503052766,,
2011-03-04,278.3330078125,280.0,-0.823415468078433,,
2011-03-03,275.0,276.3330078125,0.5989200492609109,,
2011-03-02,275.0,275.0,0.48473011363636365,,
2011-03-01,277.5,275.0,0.0,,
2011-02-28,277.5,275.8330078125,-0.9009009009009009,,
2011-02-25,277.8330078125,274.1669921875,-0.6007179054054055,,
2011-02-24,280.0,277.5,-1.3195032706387675,,
2011-02-23,282.3330078125,279.3330078125,-0.8928571428571428,,
2011-02-22,280.8330078125,284.1669921875,-1.0625750149597557,,
2011-02-18,279.1669921875,279.1669921875,1.18717682118975,,
2011-02-17,280.0,281.6669921875,0.0,,
2011-02-16,280.0,279.1669921875,0.5953543526785714,,
2011-02-15,286.5,280.0,-0.2975027901785714,,
2011-02-14,271.6669921875,283.1669921875,-2.2687609075043627,,
2011-02-11,273.3330078125,270.3330078125,4.2331237620737125,,
2011-02-10,281.6669921875,275.0,-1.0975622827294715,,
2011-02-09,288.3330078125,287.5,-2.366976739348258,,
2011-02-08,294.1669921875,288.3330078125,-0.2889047698075887,,
2011-02-07,298.3330078125,294.8330078125,-1.9832219555351944,,
2011-02-04,293.3330078125,298.3330078125,-1.1731856376414516,,
2011-02-03,295.8330078125,293.3330078125,1.7045473461329748,,
2011-02-02,285.0,299.1669921875,-0.8450713524112592,,
2011-02-01,284.3330078125,284.1669921875,4.970874451754386,,
2011-01-31,294.1669921875,283.3330078125,-0.05838774269552166,,
2011-01-28,305.0,299.1669921875,-3.6829367885348923,,
2011-01-27,290.8330078125,297.0,-1.9124615778688525,,
2011-01-26,293.3330078125,289.0,2.1204581398394295,,
2011-01-25,291.6669921875,295.0,-1.4771633935140642,,
2011-01-24,300.0,290.0,1.1427442603300666,,
2011-01-21,315.8330078125,303.1669921875,-3.3333333333333335,,
2011-01-20,322.5,319.1669921875,-4.0103520885060275,,
2011-01-19,321.6669921875,322.6669921875,-1.0334907945736433,,
2011-01-18,326.6669921875,324.8330078125,0.3108805144101012,,
2011-01-14,322.5,325.8330078125,-0.5614232288113552,,
2011-01-13,317.3330078125,319.1669921875,1.0334907945736433,,
2011-01-12,311.8330078125,316.8330078125,0.5779368454742129,,
2011-01-11,325.0,311.6669921875,1.6034223044811269,,
2011-01-10,338.3330078125,325.0,-4.1024639423076925,,
2011-01-07,336.6669921875,338.3330078125,-3.940794278011736,,
2011-01-06,333.5,336.6669921875,0.49485564776488267,,
2011-01-05,332.5,333.5,0.9496228448275862,,
2011-01-04,329.1669921875,332.5,0.30075187969924816,,
2011-01-03,328.3330078125,329.1669921875,1.0125583340997488,,
2010-12-31,328.3330078125,328.3330078125,0.2540056452308507,,
2010-12-30,329.0,328.3330078125,0.0,,
2010-12-29,328.3330078125,329.0,-0.2027331876899696,,
2010-12-28,328.6669921875,328.3330078125,0.20314503008509485,,
2010-12-27,328.6669921875,328.6669921875,-0.10161786335071533,,
2010-12-23,328.3330078125,328.6669921875,0.0,,
2010-12-22,325.1669921875,329.1669921875,0.10172123029151163,,
2010-12-21,328.3330078125,325.0,1.230137159091933,,
2010-12-20,323.0,325.8330078125,-1.0151302894296175,,
2010-12-17,326.6669921875,323.1669921875,0.8770922020123839,,
2010-12-16,328.3330078125,326.6669921875,-1.0714275037592635,,
2010-12-15,333.3330078125,328.3330078125,-0.5074164294658446,,
2010-12-14,333.3330078125,333.3330078125,-1.5000014648451805,,
2010-12-13,326.6669921875,333.1669921875,0.0,,
2010-12-10,337.5,326.6669921875,1.9897939355529182,,
2010-12-09,325.0,338.3330078125,-3.209780092592593,,
2010-12-08,316.8330078125,325.0,4.1024639423076925,,
2010-12-07,316.6669921875,316.6669921875,2.577696132068784,,
2010-12-06,316.6669921875,323.3330078125,0.0,,
2010-12-03,321.0,315.8330078125,2.1050554018756147,,
2010-12-02,308.3330078125,319.0,-1.6096548870716512,,
2010-12-01,308.5,300.0,3.4595686862000488,,
2010-11-30,316.6669921875,308.3330078125,-2.755267423014587,,
2010-11-29,316.6669921875,316.6669921875,-2.631781834105845,,
2010-11-26,315.0,315.0,0.0,,
2010-11-24,328.6669921875,325.0,0.0,,
2010-11-23,332.5,329.0,-1.1157165990699884,,
2010-11-22,333.3330078125,332.5,-1.0526315789473684,,
2010-11-19,321.8330078125,333.3330078125,-0.2499025877954959,,
2010-11-18,308.5,321.8330078125,3.573281708475317,,
2010-11-17,320.3330078125,308.3330078125,4.321882597244732,,
2010-11-16,317.1669921875,317.1669921875,-3.746101621542523,,
2010-11-15,315.5,317.1669921875,0.0,,
2010-11-12,319.1669921875,316.6669921875,0.5283651941362916,,
2010-11-11,322.5,319.1669921875,-0.7832890183491571,,
2010-11-10,322.8330078125,322.5,-1.0334907945736433,,
2010-11-09,331.6669921875,322.8330078125,-0.10315172378327854,,
2010-11-08,341.6669921875,331.6669921875,-2.6635102627294063,,
2010-11-05,345.8330078125,342.3330078125,-2.926826479776601,,
2010-11-04,341.6669921875,343.3330078125,-1.0120491453775842,,
2010-11-03,337.6669921875,341.6669921875,0.48761386469715634,,
2010-11-02,335.1669921875,337.6669921875,1.1845990554442103,,
2010-11-01,335.0,335.0,0.745896838970779,,
2010-10-29,341.6669921875,335.0,0.0,,
2010-10-28,343.3330078125,344.8330078125,-1.9513129274838725,,
2010-10-27,346.6669921875,346.6669921875,0.4368936181106058,,
2010-10-26,346.6669921875,346.6669921875,0.0,,
2010-10-25,346.1669921875,346.1669921875,0.0,,
2010-10-22,352.5,346.1669921875,0.0,,
2010-10-21,348.3330078125,352.5,-1.796597960992908,,
2010-10-20,342.5,347.5,1.1962668176835543,,
2010-10-19,340.8330078125,343.3330078125,1.4598540145985401,,
2010-10-18,340.0,341.3330078125,0.7334970330618057,,
2010-10-15,340.5,340.0,0.3920611213235294,,
2010-10-14,340.8330078125,340.5,-0.14684287812041116,,
2010-10-13,337.1669921875,337.1669921875,-0.09770409698206084,,
2010-10-12,335.0,337.1669921875,0.0,,
2010-10-11,336.6669921875,335.3330078125,0.6468633395522388,,
2010-10-08,330.0,331.6669921875,-0.3962325995585168,,
2010-10-07,331.1669921875,328.3330078125,0.5051491477272727,,
2010-10-06,340.8330078125,330.1669921875,-0.8557568966279875,,
2010-10-05,340.3330078125,333.3330078125,-3.1293963262113444,,
2010-10-04,338.3330078125,340.3330078125,-2.056809019199371,,
2010-10-01,341.6669921875,337.5,0.591133573673774,,
2010-09-30,340.8330078125,340.5,-1.2196063075397223,,
2010-09-29,342.5,340.8330078125,-0.09770409698206084,,
2010-09-28,340.8330078125,340.6669921875,-0.48671304744525545,,
2010-09-27,341.8330078125,340.8330078125,-0.048708787351760534,,
2010-09-24,339.8330078125,339.0,-0.2925405028611261,,
2010-09-23,340.8330078125,339.1669921875,-0.24512269065976225,,
2010-09-22,341.6669921875,341.6669921875,-0.488807007188844,,
2010-09-21,340.0,340.8330078125,0.0,,
2010-09-20,340.0,338.3330078125,0.24500229779411764,,
2010-09-17,341.6669921875,341.6669921875,-0.4902918198529412,,
2010-09-16,340.0,340.6669921875,0.0,,
2010-09-15,341.8330078125,341.6669921875,0.19617417279411764,,
2010-09-14,344.1669921875,341.8330078125,-0.048566294420304135,,
2010-09-13,336.6669921875,344.3330078125,-0.678154624929418,,
2010-09-10,331.6669921875,331.6669921875,2.2770321424116817,,
2010-09-09,324.1669921875,331.6669921875,0.0,,
2010-09-08,316.6669921875,324.1669921875,2.3136223553760087,,
2010-09-07,316.6669921875,318.3330078125,2.36841861799073,,
2010-09-03,306.6669921875,321.6669921875,0.5261096565484616,,
2010-09-02,292.6669921875,306.6669921875,4.891299155805074,,
2010-09-01,287.5,288.6669921875,4.783593768247963,,
2010-08-31,281.5,285.0,0.40591032608695654,,
2010-08-30,283.3330078125,283.3330078125,1.2433392539964476,,
2010-08-27,287.5,283.3330078125,0.0,,
2010-08-26,291.6669921875,292.5,-1.4493885869565217,,
2010-08-25,291.6669921875,291.8330078125,0.28560235981879484,,
2010-08-24,283.3330078125,294.0,0.05691957933082664,,
2010-08-23,287.5,297.3330078125,3.7648250974553052,,
2010-08-20,281.5,285.0,3.4201766304347827,,
2010-08-19,278.0,281.5,1.2433392539964476,,
2010-08-18,276.6669921875,278.0,1.2589928057553956,,
2010-08-17,270.8330078125,274.6669921875,0.48180948582280003,,
2010-08-16,270.6669921875,270.8330078125,1.4156267014744008,,
2010-08-13,271.0,270.6669921875,0.06133574827808907,,
2010-08-12,274.1669921875,271.5,-0.12288111162361624,,
2010-08-11,276.0,276.5,-0.9727619529327116,,
2010-08-10,275.0,276.0,0.18115942028985507,,
2010-08-09,270.8330078125,274.1669921875,0.36363636363636365,,
2010-08-06,276.6669921875,276.6669921875,1.2310110949652584,,
2010-08-05,276.5,276.6669921875,0.0,,
2010-08-04,270.8330078125,274.3330078125,0.060395004520795666,,
2010-08-03,267.5,270.8330078125,1.292309245563997,,
2010-08-02,265.0,267.1669921875,1.2459842289719625,,
2010-07-30,264.0,264.1669921875,0.8177329009433962,,
2010-07-29,270.3330078125,264.1669921875,0.06325461647727272,,
2010-07-28,270.8330078125,270.5,-2.280896319282135,,
2010-07-27,270.8330078125,270.3330078125,-0.12295687855394058,,
2010-07-26,275.0,270.8330078125,-0.18461560650914244,,
2010-07-23,275.0,275.0,-1.5152698863636362,,
2010-07-22,272.9169921875,270.8330078125,0.0,,
2010-07-21,275.0,272.9169921875,-0.7635964174661052,,
2010-07-20,277.0830078125,272.9169921875,-0.7574573863636364,,
2010-07-19,281.25,277.0830078125,-1.5035262024508957,,
2010-07-16,287.5,281.25,-1.4815972222222222,,
2010-07-15,281.25,287.5,-2.1739130434782608,,
2010-07-14,277.0830078125,283.3330078125,2.2222222222222223,,
2010-07-13,277.0830078125,277.0830078125,2.2556417476994217,,
2010-07-12,272.9169921875,277.0830078125,0.0,,
2010-07-09,270.8330078125,270.8330078125,1.5264771869308362,,
2010-07-08,272.9169921875,270.8330078125,0.0,,
2010-07-07,270.8330078125,270.8330078125,-0.7635964174661052,,
2010-07-06,264.5830078125,268.75,0.0,,
2010-07-02,268.75,264.5830078125,1.5749281187599888,,
2010-07-01,264.5830078125,268.75,-1.5505087209302326,,
2010-06-30,275.0,275.0,1.5749281187599888,,
2010-06-29,277.0830078125,275.0,0.0,,
2010-06-28,270.8330078125,272.9169921875,-0.7517631012254479,,
2010-06-25,262.5,268.75,0.7694720786924023,,
2010-06-24,270.8330078125,268.75,2.380952380952381,,
2010-06-23,272.9169921875,270.8330078125,-0.7691115013359391,,
2010-06-22,272.9169921875,272.9169921875,-0.7635964174661052,,
2010-06-21,270.8330078125,272.9169921875,0.0,,
2010-06-18,266.6669921875,272.9169921875,0.7694720786924023,,
2010-06-17,264.5830078125,264.5830078125,2.343747138980543,,
2010-06-16,270.8330078125,266.6669921875,0.0,,
2010-06-15,266.6669921875,266.6669921875,-1.5382230026718782,,
2010-06-14,266.6669921875,266.6669921875,0.0,,
2010-06-11,266.6669921875,266.6669921875,0.0,,
2010-06-10,260.4169921875,262.5,0.0,,
2010-06-09,266.6669921875,264.5830078125,0.7998740001574998,,
2010-06-08,266.6669921875,266.6669921875,-0.7814931866538248,,
2010-06-07,266.6669921875,266.6669921875,0.0,,
2010-06-04,279.1669921875,270.8330078125,0.0,,
2010-06-03,275.0,279.1669921875,-2.9853043548223477,,
2010-06-02,275.0,270.8330078125,1.5152698863636362,,
2010-06-01,275.0,275.0,-1.5152698863636362,,
2010-05-28,270.8330078125,279.1669921875,0.0,,
2010-05-27,266.6669921875,268.75,3.077167160056683,,
2010-05-26,266.6669921875,266.6669921875,0.7811269761633592,,
2010-05-25,268.75,266.6669921875,0.0,,
2010-05-24,266.6669921875,270.8330078125,-0.7750726744186046,,
2010-05-21,262.5,262.5,1.5622539523267185,,
2010-05-20,266.6669921875,266.6669921875,0.0,,
2010-05-19,268.75,266.6669921875,0.0,,
2010-05-18,266.6669921875,266.6669921875,-0.7750726744186046,,
2010-05-17,268.75,264.5830078125,0.0,,
2010-05-14,272.9169921875,268.75,-1.5505087209302326,,
2010-05-13,277.0830078125,272.9169921875,-1.5268350109315232,,
2010-05-12,270.8330078125,275.0,-1.5035262024508957,,
2010-05-11,279.1669921875,270.8330078125,1.5385835800283414,,
2010-05-10,266.6669921875,266.6669921875,-2.9853043548223477,,
2010-05-07,262.5,266.6669921875,0.0,,
2010-05-06,270.8330078125,268.75,1.5874255952380951,,
2010-05-05,283.3330078125,270.8330078125,-0.7691115013359391,,
2010-05-04,285.4169921875,283.3330078125,-4.41176977455167,,
2010-05-03,283.3330078125,283.3330078125,-0.730154276740104,,
2010-04-30,205.1750030517578,202.2019958496093,0.0,,
2010-04-29,203.68899536132807,203.68899536132807,-1.4490104339847611,,
2010-04-28,200.71499633789065,203.68899536132807,0.0,,
2010-04-27,209.6360015869141,209.6360015869141,1.4817024525815106,,
2010-04-26,208.1490020751953,209.6360015869141,0.0,,
2010-04-23,200.71499633789065,206.66200256347656,0.7143918524200223,,
2010-04-22,190.30799865722656,199.22799682617188,2.962910761074629,,
2010-04-21,185.8470001220703,190.30799865722656,4.6871378144286915,,
2010-04-20,191.79400634765625,182.87399291992188,2.4003607979822768,,
2010-04-19,196.2550048828125,190.30799865722656,-4.65083012634163,,
2010-04-16,203.68899536132807,196.2550048828125,-3.0302443645383743,,
2010-04-15,205.1750030517578,203.68899536132807,-3.649677031068007,,
2010-04-14,206.66200256347656,205.1750030517578,-0.7242635156948829,,
2010-04-13,209.6360015869141,206.66200256347656,-0.7195321313418589,,
2010-04-12,208.1490020751953,209.6360015869141,-1.4186489920265544,,
2010-04-09,206.66200256347656,206.66200256347656,0.7143918524200223,,
2010-04-08,208.1490020751953,206.66200256347656,0.0,,
2010-04-07,205.1750030517578,211.1230010986328,-0.7143918524200086,,
2010-04-06,202.2019958496093,206.66200256347656,2.898987673159458,,
2010-04-05,199.22799682617188,200.71499633789065,2.205718442652994,,
2010-04-01,197.74200439453125,197.74200439453125,0.7463807975824794,,
2010-03-31,196.2550048828125,197.74200439453125,0.0,,
2010-03-30,193.281005859375,196.2550048828125,0.757687434573536,,
2010-03-29,191.79400634765625,191.79400634765625,1.538691818274831,,
2010-03-26,191.79400634765625,191.79400634765625,0.0,,
2010-03-25,181.38699340820312,188.8209991455078,0.0,,
2010-03-24,176.927001953125,181.38699340820312,4.0984227135706455,,
2010-03-23,175.44000244140625,176.927001953125,2.5208088114553338,,
2010-03-22,178.41299438476562,175.44000244140625,0.8475829292212765,,
2010-03-19,175.44000244140625,176.927001953125,-1.6663539298868657,,
2010-03-18,175.44000244140625,175.44000244140625,0.8475829292212765,,
2010-03-17,176.927001953125,173.9530029296875,0.0,,
2010-03-16,176.927001953125,176.927001953125,-1.6809186786680703,,
2010-03-15,179.89999389648438,178.41299438476562,0.0,,
2010-03-12,179.89999389648438,178.41299438476562,-0.8265700734678064,,
2010-03-11,178.41299438476562,179.89999389648438,-0.8265700734678064,,
2010-03-10,178.41299438476562,178.41299438476562,0.8334591977711475,,
2010-03-09,176.927001953125,176.927001953125,0.0,,
2010-03-08,179.89999389648438,178.41299438476562,0.0,,
2010-03-05,173.9530029296875,173.9530029296875,-0.8265700734678064,,
2010-03-04,175.44000244140625,173.9530029296875,0.0,,
2010-03-03,176.927001953125,175.44000244140625,-0.8475829292212765,,
2010-03-02,175.44000244140625,176.927001953125,-0.8404593393340352,,
2010-03-01,173.9530029296875,175.44000244140625,0.8475829292212765,,
2010-02-26,173.9530029296875,173.9530029296875,0.8548283080343265,,
2010-02-25,170.97999572753906,175.44000244140625,0.0,,
2010-02-24,172.46600341796875,170.97999572753906,2.6084962131911156,,
2010-02-23,173.9530029296875,172.46600341796875,-0.8616235437591548,,
2010-02-22,173.9530029296875,175.44000244140625,-0.8548283080343265,,
2010-02-19,173.9530029296875,173.9530029296875,0.8548283080343265,,
2010-02-18,172.46600341796875,175.44000244140625,0.0,,
2010-02-17,166.5189971923828,170.97999572753906,1.72439725192104,,
2010-02-16,163.54600524902344,165.03199768066406,2.6789727360670845,,
2010-02-12,165.03199768066406,165.03199768066406,0.9086082105019794,,
2010-02-11,157.59800720214844,163.54600524902344,0.0,,
2010-02-10,157.59800720214844,159.0850067138672,3.774158158767578,,
2010-02-09,154.625,154.625,0.9435395396918945,,
2010-02-08,156.11199951171875,157.59800720214844,0.0,,
2010-02-05,160.57200622558594,156.11199951171875,0.9518856302382691,,
2010-02-04,165.03199768066406,165.03199768066406,-2.7775742601119218,,
2010-02-03,162.0590057373047,165.03199768066406,0.0,,
2010-02-02,166.5189971923828,162.0590057373047,1.8345120222313054,,
2010-02-01,172.46600341796875,165.03199768066406,-2.6783679521714903,,
2010-01-29,172.46600341796875,172.46600341796875,-4.310418047601234,,
2010-01-28,173.9530029296875,175.44000244140625,0.0,,
2010-01-27,172.46600341796875,172.46600341796875,0.8548283080343265,,
2010-01-26,169.4929962158203,170.97999572753906,0.0,,
2010-01-25,169.4929962158203,168.00599670410156,0.8773220987994754,,
2010-01-22,175.44000244140625,170.97999572753906,-0.8773220987994754,,
2010-01-21,176.927001953125,176.927001953125,-2.5421834540596,,
2010-01-20,176.927001953125,178.41299438476562,0.0,,
2010-01-19,178.41299438476562,178.41299438476562,0.839890132787263,,
2010-01-15,178.41299438476562,178.41299438476562,0.0,,
2010-01-14,178.41299438476562,179.89999389648438,0.0,,
2010-01-13,178.41299438476562,179.89999389648438,0.8334591977711475,,
2010-01-12,178.41299438476562,178.41299438476562,0.8334591977711475,,
2010-01-11,178.41299438476562,178.41299438476562,0.0,,
2010-01-08,176.927001953125,176.927001953125,0.0,,
2010-01-07,178.41299438476562,176.927001953125,0.0,,
2010-01-06,178.41299438476562,178.41299438476562,-0.8328947321157182,,
2010-01-05,179.89999389648438,178.41299438476562,0.0,,
2010-01-04,179.89999389648438,178.41299438476562,-0.8265700734678064,,
2009-12-31,178.41299438476562,178.41299438476562,-0.8265700734678064,,
2009-12-30,178.41299438476562,178.41299438476562,0.0,,
2009-12-29,178.41299438476562,179.89999389648438,0.0,,
2009-12-28,178.41299438476562,178.41299438476562,0.8334591977711475,,
2009-12-23,178.41299438476562,179.89999389648438,0.0,,
2009-12-22,176.927001953125,178.41299438476562,0.8334591977711475,,
2009-12-21,178.41299438476562,178.41299438476562,0.839890132787263,,
2009-12-18,172.46600341796875,178.41299438476562,0.0,,
2009-12-17,175.44000244140625,178.41299438476562,3.4482105742222324,,
2009-12-16,176.927001953125,175.44000244140625,1.694591827398258,,
2009-12-15,175.44000244140625,175.44000244140625,-0.8404593393340352,,
2009-12-14,172.46600341796875,173.9530029296875,0.0,,
2009-12-11,170.97999572753906,172.46600341796875,0.86219862596052,,
2009-12-10,169.4929962158203,170.97999572753906,0.86911201752378,,
2009-12-09,168.00599670410156,169.4929962158203,0.8773220987994754,,
2009-12-08,173.9530029296875,169.4929962158203,0.8850871640836184,,
2009-12-07,175.44000244140625,175.44000244140625,-2.563914757867066,,
2009-12-04,172.46600341796875,173.9530029296875,0.0,,
2009-12-03,173.9530029296875,173.9530029296875,0.86219862596052,,
2009-12-02,179.89999389648438,176.927001953125,0.0,,
2009-12-01,175.44000244140625,178.41299438476562,-1.6525803469843663,,
2009-11-30,178.41299438476562,178.41299438476562,1.694591827398258,,
2009-11-27,173.9530029296875,178.41299438476562,0.0,,
2009-11-25,178.41299438476562,176.927001953125,2.563905986078821,,
2009-11-24,179.89999389648438,176.927001953125,-0.8328947321157182,,
2009-11-23,179.89999389648438,178.41299438476562,-1.6525803469843663,,
2009-11-20,184.36099243164065,179.89999389648438,-0.8265700734678064,,
2009-11-19,181.38699340820312,184.36099243164065,-2.4197084623583676,,
2009-11-18,184.36099243164065,181.38699340820312,1.639587804812818,,
2009-11-17,182.87399291992188,184.36099243164065,-1.6131389749055833,,
2009-11-16,179.89999389648438,182.87399291992188,0.8131279292238761,,
2009-11-13,181.38699340820312,179.89999389648438,1.6531401469356128,,
2009-11-12,178.41299438476562,182.87399291992188,-0.819793902406401,,
2009-11-11,170.97999572753906,178.41299438476562,2.5003775933134427,,
2009-11-10,172.46600341796875,169.4929962158203,4.3472914042361035,,
2009-11-09,175.44000244140625,170.97999572753906,-1.723822169719675,,
2009-11-06,175.44000244140625,175.44000244140625,-2.5421834540596,,
2009-11-05,170.97999572753906,175.44000244140625,0.0,,
2009-11-04,170.97999572753906,170.97999572753906,2.6084962131911156,,
2009-11-03,173.9530029296875,170.97999572753906,0.0,,
2009-11-02,173.9530029296875,173.9530029296875,-1.7090864498327394,,
2009-10-30,175.44000244140625,173.9530029296875,0.0,,
2009-10-29,172.46600341796875,172.46600341796875,-0.8475829292212765,,
2009-10-28,178.41299438476562,175.44000244140625,0.0,,
2009-10-27,176.927001953125,178.41299438476562,-1.6663539298868657,,
2009-10-26,178.41299438476562,176.927001953125,0.839890132787263,,
2009-10-23,179.89999389648438,178.41299438476562,-0.8328947321157182,,
2009-10-22,181.38699340820312,179.89999389648438,-0.8265700734678064,,
2009-10-21,184.36099243164065,179.89999389648438,-0.819793902406401,,
2009-10-20,184.36099243164065,184.36099243164065,-2.4197084623583676,,
2009-10-19,181.38699340820312,184.36099243164065,0.0,,
2009-10-16,181.38699340820312,181.38699340820312,1.639587804812818,,
2009-10-15,187.33399963378903,184.36099243164065,0.0,,
2009-10-14,185.8470001220703,185.8470001220703,-1.5870088761037404,,
2009-10-13,182.87399291992188,185.8470001220703,0.0,,
2009-10-12,184.36099243164065,184.36099243164065,1.6257135061573673,,
2009-10-09,187.33399963378903,184.36099243164065,0.0,,
2009-10-08,184.36099243164065,188.8209991455078,-1.5870088761037404,,
2009-10-07,182.87399291992188,185.8470001220703,2.4191704845160715,,
2009-10-06,181.38699340820312,178.41299438476562,1.6257135061573673,,
2009-10-05,181.38699340820312,179.89999389648438,-1.639587804812802,,
2009-10-02,175.44000244140625,181.38699340820312,-0.819793902406401,,
2009-10-01,178.41299438476562,179.89999389648438,3.3897576858408116,,
2009-09-30,178.41299438476562,179.89999389648438,0.8334591977711475,,
2009-09-29,176.927001953125,178.41299438476562,0.8334591977711475,,
2009-09-28,178.41299438476562,176.927001953125,0.839890132787263,,
2009-09-25,181.38699340820312,181.38699340820312,-0.8328947321157182,,
2009-09-24,179.89999389648438,181.38699340820312,0.0,,
2009-09-23,181.38699340820312,179.89999389648438,0.8265700734678064,,
2009-09-22,187.33399963378903,181.38699340820312,-0.819793902406401,,
2009-09-21,185.8470001220703,185.8470001220703,-3.1745471922936837,,
2009-09-18,187.33399963378903,185.8470001220703,0.0,,
2009-09-17,185.8470001220703,187.33399963378903,-0.7937691580949486,,
2009-09-16,182.87399291992188,182.87399291992188,0.8001202659940769,,
2009-09-15,184.36099243164065,181.38699340820312,0.0,,
2009-09-14,190.30799865722656,182.87399291992188,-1.6131389749055833,,
2009-09-11,182.87399291992188,190.30799865722656,-3.9063023045575997,,
2009-09-10,181.38699340820312,182.87399291992188,4.0650972938289485,,
2009-09-09,181.38699340820312,181.38699340820312,0.819793902406401,,
2009-09-08,181.38699340820312,181.38699340820312,0.0,,
2009-09-04,179.89999389648438,179.89999389648438,0.0,,
2009-09-03,178.41299438476562,179.89999389648438,0.0,,
2009-09-02,178.41299438476562,178.41299438476562,0.8334591977711475,,
2009-09-01,182.87399291992188,182.87399291992188,0.0,,
2009-08-31,182.87399291992188,182.87399291992188,0.0,,
2009-08-28,190.30799865722656,182.87399291992188,0.0,,
2009-08-27,185.8470001220703,188.8209991455078,-3.9063023045575997,,
2009-08-26,187.33399963378903,185.8470001220703,1.6002405319881845,,
2009-08-25,187.33399963378903,185.8470001220703,-0.7937691580949486,,
2009-08-24,176.927001953125,188.8209991455078,-0.7937691580949486,,
2009-08-21,176.927001953125,176.927001953125,6.722544925920356,,
2009-08-20,179.89999389648438,176.927001953125,0.0,,
2009-08-19,178.41299438476562,176.927001953125,-1.6525803469843663,,
2009-08-18,175.44000244140625,176.927001953125,-0.8328947321157182,,
2009-08-17,181.38699340820312,178.41299438476562,0.8475829292212765,,
2009-08-14,181.38699340820312,182.87399291992188,-1.639587804812802,,
2009-08-13,179.89999389648438,178.41299438476562,0.819793902406401,,
2009-08-12,178.41299438476562,175.44000244140625,-0.8265700734678064,,
2009-08-11,179.89999389648438,179.89999389648438,-1.6663539298868657,,
2009-08-10,182.87399291992188,181.38699340820312,0.0,,
2009-08-07,181.38699340820312,178.41299438476562,-0.8131279292238605,,
2009-08-06,187.33399963378903,184.36099243164065,-1.639587804812802,,
2009-08-05,190.30799865722656,190.30799865722656,-1.5870088761037404,,
2009-08-04,193.281005859375,190.30799865722656,0.0,,
2009-08-03,179.89999389648438,190.30799865722656,-1.5381786683744296,,
2009-07-31,178.41299438476562,178.41299438476562,5.785439196140841,,
2009-07-30,178.41299438476562,176.927001953125,0.0,,
2009-07-29,176.927001953125,178.41299438476562,-0.8328947321157182,,
2009-07-28,179.89999389648438,175.44000244140625,0.839890132787263,,
2009-07-27,175.44000244140625,179.89999389648438,-2.4791504204521724,,
2009-07-24,169.4929962158203,173.9530029296875,2.5421747566195347,,
2009-07-23,168.00599670410156,166.5189971923828,2.6313811269157887,,
2009-07-22,169.4929962158203,168.00599670410156,-0.8850871640836184,,
2009-07-21,170.97999572753906,166.5189971923828,-0.8773220987994754,,
2009-07-20,166.5189971923828,169.4929962158203,-2.6090762935010035,,
2009-07-16,165.03199768066406,165.03199768066406,1.7859818240447232,,
2009-07-15,162.0590057373047,160.57200622558594,0.0,,
2009-07-14,162.0590057373047,162.0590057373047,-0.9175667251279789,,
2009-07-13,160.57200622558594,159.0850067138672,0.0,,
2009-07-10,162.0590057373047,159.0850067138672,-0.9260639800624274,,
2009-07-09,160.57200622558594,162.0590057373047,-1.8351334502559578,,
2009-07-08,160.57200622558594,160.57200622558594,0.9260639800624274,,
2009-07-07,159.0850067138672,165.03199768066406,0.0,,
2009-07-06,157.59800720214844,160.57200622558594,3.738247299126829,,
2009-07-02,159.0850067138672,159.0850067138672,1.887079079383789,,
2009-07-01,157.59800720214844,157.59800720214844,0.0,,
2009-06-30,168.00599670410156,157.59800720214844,0.0,,
2009-06-29,169.4929962158203,165.03199768066406,-6.195010717554365,,
2009-06-26,172.46600341796875,169.4929962158203,-2.6319662963984256,,
2009-06-25,170.97999572753906,168.00599670410156,-1.723822169719675,,
2009-06-24,166.5189971923828,168.00599670410156,-1.7393841956673355,,
2009-06-23,163.54600524902344,166.5189971923828,0.8929909120223616,,
2009-06-22,168.00599670410156,168.00599670410156,1.817832198855941,,
2009-06-19,169.4929962158203,168.00599670410156,0.0,,
2009-06-18,170.97999572753906,169.4929962158203,-0.8773220987994754,,
2009-06-17,170.97999572753906,170.97999572753906,-0.8696920978336677,,
2009-06-16,176.927001953125,170.97999572753906,0.0,,
2009-06-15,182.87399291992188,178.41299438476562,-3.361276775130986,,
2009-06-12,182.87399291992188,182.87399291992188,-2.4393837876715816,,
2009-06-11,176.927001953125,182.87399291992188,0.0,,
2009-06-10,173.9530029296875,176.927001953125,3.361268150789369,,
2009-06-09,178.41299438476562,173.9530029296875,1.709656616068653,,
2009-06-08,181.38699340820312,178.41299438476562,-2.499813127658013,,
2009-06-05,179.89999389648438,181.38699340820312,-1.639587804812802,,
2009-06-04,179.89999389648438,178.41299438476562,0.8265700734678064,,
2009-06-03,184.36099243164065,181.38699340820312,-0.8265700734678064,,
2009-06-02,187.33399963378903,185.8470001220703,-1.6131389749055833,,
2009-06-01,172.46600341796875,181.38699340820312,-0.7937691580949486,,
2009-05-29,162.0590057373047,170.97999572753906,5.172607826143272,,
2009-05-28,163.54600524902344,162.0590057373047,5.5047789227432204,,
2009-05-27,160.57200622558594,163.54600524902344,-0.9092239883539615,,
2009-05-26,163.54600524902344,157.59800720214844,1.8521279601248548,,
2009-05-22,160.57200622558594,160.57200622558594,-3.636895953415846,,
2009-05-21,165.03199768066406,163.54600524902344,0.0,,
2009-05-20,160.57200622558594,165.03199768066406,-0.9004268581393601,,
2009-05-19,154.625,159.0850067138672,2.7775647573415316,,
2009-05-18,154.625,151.6510009765625,2.8844020784913096,,
2009-05-15,148.67799377441406,153.13800048828125,-1.923362343371059,,
2009-05-14,143.9199981689453,146.2989959716797,2.99977595920097,,
2009-05-13,146.2989959716797,146.2989959716797,1.653000161896687,,
2009-05-12,148.08299255371094,146.8939971923828,0.0,,
2009-05-11,147.48800659179688,148.08299255371094,-0.8029249955202428,,
2009-05-08,146.2989959716797,142.7310028076172,0.4034131151835331,,
2009-05-07,148.08299255371094,146.2989959716797,-2.438836398271104,,
2009-05-06,144.51499938964844,146.2989959716797,-1.204727532356006,,
2009-05-05,141.54100036621094,144.51499938964844,1.2344715701248081,,
2009-05-04,133.80999755859375,138.5679931640625,2.1011572729759096,,
2009-05-01,131.43099975585938,131.43099975585938,3.5557848384126025,,
2009-04-30,132.62100219726562,131.43099975585938,0.0,,
2009-04-29,127.86299896240234,128.45799255371094,-0.8972956181074505,,
2009-04-28,131.43099975585938,127.86299896240234,0.4653368027786909,,
2009-04-27,133.21499633789062,130.24200439453125,-2.7147330539102628,,
2009-04-24,132.0260009765625,132.62100219726562,-2.2317246744642674,,
2009-04-23,132.62100219726562,132.0260009765625,0.45066972891858686,,
2009-04-22,129.64700317382812,132.0260009765625,-0.44864780905372525,,
2009-04-21,128.45799255371094,129.052001953125,1.8349809440212528,,
2009-04-20,134.40499877929688,132.62100219726562,0.46241529048159064,,
2009-04-17,133.21499633789062,134.40499877929688,-1.3273290415044061,,
2009-04-16,129.64700317382812,131.43099975585938,0.8932946545957117,,
2009-04-15,127.86299896240234,127.86299896240234,1.3760415114565379,,
2009-04-14,133.21499633789062,127.86299896240234,0.0,,
2009-04-13,128.45799255371094,126.67400360107422,-4.017563729772068,,
2009-04-09,128.45799255371094,128.45799255371094,-1.3887722493334123,,
2009-04-08,128.45799255371094,128.45799255371094,0.0,,
2009-04-07,126.0790023803711,128.45799255371094,0.0,,
2009-04-06,126.0790023803711,126.0790023803711,1.8869043444384221,,
2009-04-03,125.48400115966795,126.0790023803711,0.0,,
2009-04-02,122.51100158691406,121.3209991455078,0.4741650052631408,,
2009-04-01,123.1050033569336,120.13200378417967,-0.9713433291638142,,
2009-03-31,124.88899993896484,122.51100158691406,-2.4150111625714628,,
2009-03-30,130.83599853515625,129.64700317382812,-1.9040895140588403,,
2009-03-27,132.62100219726562,130.24200439453125,-0.9087677509555112,,
2009-03-26,130.24200439453125,130.24200439453125,-1.7938318692508153,,
2009-03-25,131.43099975585938,130.24200439453125,0.0,,
2009-03-24,130.83599853515625,131.43099975585938,-0.9046536688732126,,
2009-03-23,124.88899993896484,127.26799774169922,0.45476873900514875,,
2009-03-20,120.72599792480467,124.29499816894533,1.904889785246921,,
2009-03-19,117.15799713134766,120.72599792480467,2.956281418658174,,
2009-03-18,114.18499755859376,116.56300354003906,3.045460728947829,,
2009-03-17,114.77899932861328,114.18499755859376,2.0825905611856146,,
2009-03-16,115.96900177001952,114.18499755859376,-0.5175178155359978,,
2009-03-13,115.3740005493164,115.96900177001952,-1.5383457511893117,,
2009-03-12,115.96900177001952,114.77899932861328,0.5157151679496271,,
2009-03-11,116.56300354003906,114.18499755859376,-1.0261383846057017,,
2009-03-10,114.18499755859376,112.99500274658205,-2.0401035570677104,,
2009-03-09,115.96900177001952,114.77899932861328,-1.0421638897010754,,
2009-03-06,115.96900177001952,115.96900177001952,-1.0261383846057017,,
2009-03-05,110.61599731445312,116.56300354003906,0.0,,
2009-03-04,112.99500274658205,110.61599731445312,5.376262358038605,,
2009-03-03,111.80599975585938,112.4000015258789,-2.105407650163434,,
2009-03-02,113.58999633789062,112.99500274658205,0.5312789754723352,,
2009-02-27,117.15799713134766,114.18499755859376,-0.5238080909331849,,
2009-02-26,118.3479995727539,117.15799713134766,-2.537598495662926,,
2009-02-25,115.3740005493164,117.75299835205078,-1.0055112428619475,,
2009-02-24,115.3740005493164,114.77899932861328,2.0619877887630986,,
2009-02-23,115.3740005493164,115.96900177001952,-0.5157151679496395,,
2009-02-20,115.3740005493164,116.56300354003906,0.5157151679496271,,
2009-02-19,117.75299835205078,116.56300354003906,1.0305640656140889,,
2009-02-18,116.56300354003906,117.75299835205078,-1.0105855720581691,,
2009-02-17,122.51100158691406,117.75299835205078,1.0209026671168087,,
2009-02-13,122.51100158691406,123.1050033569336,-3.8837354794522425,,
2009-02-12,121.3209991455078,122.51100158691406,0.48485585973935846,,
2009-02-11,118.94200134277344,120.72599792480467,0.9808709537406797,,
2009-02-10,124.29499816894533,120.13200378417967,1.4998878124557689,,
2009-02-09,124.88899993896484,124.29499816894533,-3.3492855272480004,,
2009-02-06,121.91600036621094,123.6999969482422,-0.47562377015575014,,
2009-02-05,114.18499755859376,119.53700256347656,1.4632997938519146,,
2009-02-04,114.77899932861328,114.18499755859376,4.687135017134303,,
2009-02-03,112.99500274658205,112.99500274658205,-0.5175178155359978,,
2009-02-02,111.80599975585938,112.99500274658205,0.0,,
2009-01-30,118.3479995727539,115.96900177001952,1.0634518660170191,,
2009-01-29,121.91600036621094,119.53700256347656,-2.0101715376033127,,
2009-01-28,124.29499816894533,121.91600036621094,-1.9513417398769222,,
2009-01-27,123.6999969482422,122.51100158691406,-1.9139931918264217,,
2009-01-26,121.91600036621094,122.51100158691406,-0.9611927167836807,,
2009-01-23,122.51100158691406,120.72599792480467,0.48804194602501894,,
2009-01-22,124.88899993896484,124.29499816894533,-1.4570149937457155,,
2009-01-21,130.83599853515625,124.29499816894533,-0.47562377015575014,,
2009-01-20,132.62100219726562,130.83599853515625,-4.9993888833686135,,
2009-01-16,133.80999755859375,134.40499877929688,-1.3459434271611757,,
2009-01-15,133.80999755859375,132.62100219726562,0.44466125966602854,,
2009-01-14,139.7570037841797,137.97300720214844,-0.8885698998742442,,
2009-01-13,136.78399658203125,138.5679931640625,-1.2764988757101532,,
2009-01-12,132.62100219726562,136.78399658203125,1.304243644439328,,
2009-01-09,131.43099975585938,133.21499633789062,3.139015929447906,,
2009-01-08,136.18899536132812,131.43099975585938,1.357363624521708,,
2009-01-07,132.62100219726562,136.78399658203125,-3.4936711243409455,,
2009-01-06,132.62100219726562,130.83599853515625,3.139015929447906,,
2009-01-05,124.88899993896484,133.21499633789062,-1.3459434271611757,,
2009-01-02,124.29499816894533,124.29499816894533,6.666717167240368,,
2008-12-31,124.29499816894533,124.29499816894533,0.0,,
2008-12-30,124.29499816894533,124.29499816894533,0.0,,
2008-12-29,124.29499816894533,124.29499816894533,0.0,,
2008-12-26,124.29499816894533,124.29499816894533,0.0,,
2008-12-24,121.91600036621094,124.29499816894533,0.0,,
2008-12-23,121.91600036621094,121.91600036621094,1.9513417398769335,,
2008-12-22,126.0790023803711,119.53700256347656,0.0,,
2008-12-19,125.48400115966795,126.0790023803711,-5.188809947240697,,
2008-12-18,124.88899993896484,126.0790023803711,0.4741650052631408,,
2008-12-17,124.88899993896484,125.48400115966795,0.9528480826876845,,
2008-12-16,121.91600036621094,123.1050033569336,0.47642404134383093,,
2008-12-15,122.51100158691406,123.1050033569336,0.9752641057376656,,
2008-12-12,124.29499816894533,119.53700256347656,0.48485585973935846,,
2008-12-11,121.91600036621094,124.88899993896484,-3.8279863836528323,,
2008-12-10,115.3740005493164,121.91600036621094,2.4385638995895684,,
2008-12-09,117.15799713134766,115.3740005493164,5.670254811089926,,
2008-12-08,111.80599975585938,111.80599975585938,-1.5227271084458567,,
2008-12-05,106.4530029296875,105.85900115966795,0.0,,
2008-12-04,108.23699951171876,107.64299774169922,-0.5579943765530835,,
2008-12-03,108.23699951171876,108.23699951171876,-0.548797336122786,,
2008-12-02,107.0479965209961,107.0479965209961,0.0,,
2008-12-01,114.77899932861328,114.77899932861328,0.0,,
2008-11-28,117.15799713134766,114.77899932861328,0.0,,
2008-11-26,113.58999633789062,114.77899932861328,-2.03058934173076,,
2008-11-25,109.427001953125,113.58999633789062,1.0467497394627843,,
2008-11-24,105.85900115966795,105.26399993896484,3.804357526443901,,
2008-11-21,105.26399993896484,103.4800033569336,-0.5620695587384825,,
2008-11-20,25.950000762939453,25.950000762939453,-1.6947831956468151,,
2008-11-19,115.3740005493164,111.21099853515624,0.0,,
2008-11-18,26.0,26.0,-3.6082670223268396,,
2008-11-17,121.91600036621094,120.13200378417967,0.0,,
2008-11-14,121.91600036621094,121.91600036621094,-1.4632997938519146,,
2008-11-13,119.53700256347656,118.94200134277344,0.0,,
2008-11-12,123.1050033569336,123.6999969482422,-0.4977548440594094,,
2008-11-11,124.29499816894533,123.1050033569336,0.4833220219193442,,
2008-11-10,127.86299896240234,124.88899993896484,-0.9573955746749019,,
2008-11-07,133.80999755859375,127.86299896240234,-2.325926223826483,,
2008-11-06,140.3520050048828,136.78399658203125,-4.444360439949406,,
2008-11-05,144.51499938964844,140.94700622558594,-2.5421855731433496,,
2008-11-04,144.51499938964844,142.13600158691406,-2.4689431402496163,,
2008-11-03,139.7570037841797,144.51499938964844,-1.646194383131127,,
2008-10-31,136.18899536132812,138.5679931640625,3.404477397652503,,
2008-10-30,29.39999961853028,29.39999961853028,1.7468355621704728,,
2008-10-29,125.48400115966795,121.91600036621094,0.0,,
2008-10-28,25.0,25.0,-2.8433909984405368,,
2008-10-27,134.99899291992188,118.94200134277344,0.0,,
2008-10-24,142.7310028076172,134.99899291992188,-11.894156563577518,,
2008-10-23,142.7310028076172,139.7570037841797,-5.417190193862125,,
2008-10-22,145.70399475097656,145.70399475097656,-2.083639128806559,,
2008-10-21,146.2989959716797,145.70399475097656,0.0,,
2008-10-20,143.9199981689453,143.9199981689453,-0.40670219009452696,,
2008-10-17,28.520000457763672,28.520000457763672,0.0,,
2008-10-16,142.7310028076172,145.70399475097656,0.0,,
2008-10-15,33.25,33.25,2.082933549739422,,
2008-10-14,154.625,156.11199951171875,0.0,,
2008-10-13,135.593994140625,140.3520050048828,0.9616811716855295,,
2008-10-10,142.7310028076172,134.40499877929688,3.5090129872000544,,
2008-10-09,148.67799377441406,148.08299255371094,-5.833353556369728,,
2008-10-08,148.67799377441406,148.08299255371094,-0.40019454500166823,,
2008-10-07,33.36000061035156,33.36000061035156,-0.40019454500166823,,
2008-10-06,34.0,33.099998474121094,0.0,,
2008-10-03,36.0,36.0,-2.6470633114085476,,
2008-10-02,172.46600341796875,175.44000244140625,0.0,,
2008-10-01,172.46600341796875,172.46600341796875,1.72439725192104,,
2008-09-30,166.5189971923828,172.46600341796875,0.0,,
2008-09-29,175.44000244140625,173.9530029296875,3.5713680275862094,,
2008-09-26,172.46600341796875,173.9530029296875,-0.8475829292212765,,
2008-09-25,173.9530029296875,173.9530029296875,0.86219862596052,,
2008-09-24,172.46600341796875,173.9530029296875,0.0,,
2008-09-23,39.61000061035156,39.61000061035156,0.86219862596052,,
2008-09-22,175.44000244140625,175.44000244140625,0.0,,
2008-09-19,166.5189971923828,169.4929962158203,0.0,,
2008-09-18,40.02999877929688,39.369998931884766,1.7859818240447232,,
2008-09-17,163.54600524902344,165.03199768066406,-1.6487630965241542,,
2008-09-16,163.54600524902344,162.0590057373047,0.9086082105019794,,
2008-09-15,173.9530029296875,169.4929962158203,-0.9092239883539615,,
2008-09-12,173.9530029296875,173.9530029296875,-2.563914757867066,,
2008-09-11,181.38699340820312,175.44000244140625,0.0,,
2008-09-10,181.38699340820312,179.89999389648438,-3.278620398880224,,
2008-09-09,182.87399291992188,181.38699340820312,-0.819793902406401,,
2008-09-08,185.8470001220703,182.87399291992188,-0.8131279292238605,,
2008-09-05,181.38699340820312,182.87399291992188,-1.599706855744602,,
2008-09-04,190.30799865722656,187.33399963378903,0.819793902406401,,
2008-09-03,185.8470001220703,187.33399963378903,-1.5627293883711895,,
2008-09-02,181.38699340820312,185.8470001220703,0.8001202659940769,,
2008-08-29,175.44000244140625,178.41299438476562,2.458834908757844,,
2008-08-28,176.927001953125,175.44000244140625,1.694591827398258,,
2008-08-27,172.46600341796875,173.9530029296875,-0.8404593393340352,,
2008-08-26,170.97999572753906,170.97999572753906,0.86219862596052,,
2008-08-25,175.44000244140625,175.44000244140625,0.0,,
2008-08-22,45.0,45.0,0.0,,
2008-08-21,179.89999389648438,178.41299438476562,0.0,,
2008-08-20,181.38699340820312,181.38699340820312,-0.8265700734678064,,
2008-08-19,187.33399963378903,184.36099243164065,0.0,,
2008-08-18,187.33399963378903,187.33399963378903,-1.5870088761037404,,
2008-08-15,184.36099243164065,187.33399963378903,0.0,,
2008-08-14,184.36099243164065,182.87399291992188,1.612600997063272,,
2008-08-13,181.38699340820312,181.38699340820312,-0.8065694874527995,,
2008-08-12,190.30799865722656,182.87399291992188,0.0,,
2008-08-11,190.30799865722656,190.30799865722656,-3.9063023045575997,,
2008-08-08,184.36099243164065,185.8470001220703,0.0,,
2008-08-07,184.36099243164065,185.8470001220703,0.8060315096105034,,
2008-08-06,184.36099243164065,187.33399963378903,0.8060315096105034,,
2008-08-05,175.44000244140625,176.927001953125,1.612600997063272,,
2008-08-04,175.44000244140625,175.44000244140625,0.8475829292212765,,
2008-08-01,172.46600341796875,173.9530029296875,0.0,,
2008-07-31,176.927001953125,175.44000244140625,0.86219862596052,,
2008-07-30,175.44000244140625,175.44000244140625,-0.8404593393340352,,
2008-07-29,169.4929962158203,169.4929962158203,0.0,,
2008-07-28,168.00599670410156,169.4929962158203,0.0,,
2008-07-25,44.54999923706055,44.15999984741211,0.8850871640836184,,
2008-07-24,162.0590057373047,172.46600341796875,-0.8754195203756643,,
2008-07-23,159.0850067138672,162.0590057373047,6.421733635422678,,
2008-07-22,159.0850067138672,156.11199951171875,1.869440172188308,,
2008-07-21,156.11199951171875,159.0850067138672,-1.8688167185332152,,
2008-07-18,153.13800048828125,153.13800048828125,1.904406587224107,,
2008-07-17,153.13800048828125,151.6510009765625,0.0,,
2008-07-16,153.13800048828125,148.67799377441406,-0.9710192812871037,,
2008-07-15,154.625,151.6510009765625,-2.9124101788233063,,
2008-07-14,154.625,154.625,-1.923362343371059,,
2008-07-11,162.0590057373047,157.59800720214844,0.0,,
2008-07-10,166.5189971923828,162.0590057373047,-2.7527001753839366,,
2008-07-09,166.5189971923828,168.00599670410156,-2.6783679521714903,,
2008-07-08,41.0,41.0,0.8929909120223616,,
2008-07-07,157.59800720214844,160.57200622558594,0.0,,
2008-07-03,42.0,42.0,1.887079079383789,,
2008-07-02,153.13800048828125,153.13800048828125,0.0,,
2008-07-01,151.6510009765625,151.6510009765625,0.0,,
2008-06-30,42.16999816894531,42.0,0.0,,
2008-06-27,43.0,43.0,-0.4031258627620761,,
2008-06-26,165.03199768066406,163.54600524902344,0.0,,
2008-06-25,154.625,160.57200622558594,-0.9004268581393601,,
2008-06-24,43.0,42.91999816894531,3.846083250176839,,
2008-06-23,169.4929962158203,163.54600524902344,-0.1860507698946221,,
2008-06-20,44.95000076293945,44.95000076293945,-3.508694223107839,,
2008-06-19,178.41299438476562,176.927001953125,0.0,,
2008-06-18,178.41299438476562,179.89999389648438,-0.8328947321157182,,
2008-06-17,178.41299438476562,179.89999389648438,0.8334591977711475,,
2008-06-16,46.470001220703125,46.470001220703125,0.8334591977711475,,
2008-06-13,168.00599670410156,168.00599670410156,0.0,,
2008-06-12,46.5,46.5,0.0,,
2008-06-11,179.89999389648438,172.46600341796875,0.0,,
2008-06-10,184.36099243164065,181.38699340820312,-4.132290567387785,,
2008-06-09,47.150001525878906,47.150001525878906,-1.6131389749055833,,
2008-06-06,187.33399963378903,191.79400634765625,0.0,,
2008-06-05,48.97999954223633,48.97999954223633,2.38077803419875,,
2008-06-04,197.74200439453125,194.7680053710937,0.0,,
2008-06-03,208.1490020751953,199.22799682617188,-1.5039794061679925,,
2008-06-02,208.1490020751953,208.1490020751953,-4.2858746187025485,,
2008-05-30,206.66200256347656,209.6360015869141,0.0,,
2008-05-29,205.1750030517578,205.1750030517578,1.4390642626837316,,
2008-05-28,209.6360015869141,205.1750030517578,0.0,,
2008-05-27,202.2019958496093,208.1490020751953,-2.127973488039825,,
2008-05-23,200.71499633789065,203.68899536132807,2.941121426916674,,
2008-05-22,197.74200439453125,199.22799682617188,1.4817024525815106,,
2008-05-21,203.68899536132807,203.68899536132807,0.7514804131730151,,
2008-05-20,206.66200256347656,208.1490020751953,0.0,,
2008-05-19,205.1750030517578,205.1750030517578,0.7195321313418589,,
2008-05-16,197.74200439453125,205.1750030517578,0.0,,
2008-05-15,203.68899536132807,197.74200439453125,3.7589376521117783,,
2008-05-14,203.68899536132807,202.2019958496093,-2.9196427407613896,,
2008-05-13,196.2550048828125,205.1750030517578,-0.7300342903066313,,
2008-05-12,187.33399963378903,191.79400634765625,4.545106084948819,,
2008-05-09,187.33399963378903,187.33399963378903,2.38077803419875,,
2008-05-08,178.41299438476562,185.8470001220703,0.0,,
2008-05-07,176.927001953125,179.89999389648438,4.166740075710239,,
2008-05-06,181.38699340820312,175.44000244140625,1.6803494721212984,,
2008-05-05,55.5,55.5,-3.278620398880224,,
2008-05-02,178.41299438476562,175.44000244140625,0.0,,
2008-05-01,176.927001953125,176.927001953125,-1.6663539298868657,,
2008-04-30,179.89999389648438,176.927001953125,0.0,,
2008-04-29,176.927001953125,178.41299438476562,-1.6525803469843663,,
2008-04-28,182.87399291992188,173.9530029296875,0.839890132787263,,
2008-04-25,190.30799865722656,182.87399291992188,-4.878216879171419,,
2008-04-24,191.79400634765625,190.30799865722656,-3.9063023045575997,,
2008-04-23,193.281005859375,191.79400634765625,-0.7747936021191764,,
2008-04-22,197.74200439453125,196.2550048828125,-0.7693459091374155,,
2008-04-21,211.1230010986328,196.2550048828125,-0.7519897030839818,,
2008-04-18,199.4759979248047,196.9980010986328,-7.042338418102656,,
2008-04-17,198.23699951171875,196.9980010986328,-1.2422531291739627,,
2008-04-16,196.9980010986328,196.9980010986328,-0.625008659401493,,
2008-04-15,48.0,48.0,0.0,,
2008-04-14,198.23699951171875,196.9980010986328,0.0,,
2008-04-11,203.1929931640625,198.23699951171875,-0.625008659401493,,
2008-04-10,199.4759979248047,200.71499633789065,-2.4390573588047753,,
2008-04-09,203.1929931640625,200.71499633789065,0.6211265645869956,,
2008-04-08,205.67100524902344,203.1929931640625,-1.2195286794023734,,
2008-04-07,205.67100524902344,205.67100524902344,-1.2048426962082461,,
2008-04-04,49.41999816894531,49.41999816894531,0.0,,
2008-04-03,208.1490020751953,209.38800048828125,0.0,,
2008-04-02,199.4759979248047,208.1490020751953,0.5952459059296092,,
2008-04-01,195.75900268554688,194.5200042724609,4.347893601545002,,
2008-03-31,196.9980010986328,195.75900268554688,-0.6329202724209847,,
2008-03-28,193.281005859375,193.281005859375,-0.6289395862781352,,
2008-03-27,200.71499633789065,196.9980010986328,0.0,,
2008-03-26,200.71499633789065,200.71499633789065,-1.851877192574351,,
2008-03-25,203.1929931640625,199.4759979248047,0.0,,
2008-03-24,194.5200042724609,198.23699951171875,-1.8292930191035814,,
2008-03-20,44.400001525878906,44.400001525878906,1.9108550059722946,,
2008-03-19,194.5200042724609,193.281005859375,0.0,,
2008-03-18,192.04200744628903,192.04200744628903,-0.636951668657412,,
2008-03-17,43.29999923706055,42.70000076293945,0.0,,
2008-03-14,195.75900268554688,198.23699951171875,-1.3856777937482132,,
2008-03-13,196.9980010986328,195.75900268554688,1.26584054484194,,
2008-03-12,204.4320068359375,200.71499633789065,-0.6289395862781352,,
2008-03-11,45.0,45.0,-1.8182135740759289,,
2008-03-10,203.1929931640625,199.4759979248047,0.0,,
2008-03-07,210.6269989013672,204.4320068359375,-1.8292930191035814,,
2008-03-06,213.10499572753903,211.86599731445312,-2.9412146105403565,,
2008-03-05,213.10499572753903,211.86599731445312,-0.5814028004627375,,
2008-03-04,210.6269989013672,213.10499572753903,-0.5814028004627375,,
2008-03-03,215.5829925537109,210.6269989013672,1.176485844216129,,
2008-02-29,215.5829925537109,215.5829925537109,-2.298879699941531,,
2008-02-28,215.5829925537109,214.343994140625,0.0,,
2008-02-27,215.5829925537109,214.343994140625,-0.5747199249853727,,
2008-02-26,221.7779998779297,214.343994140625,-0.5747199249853727,,
2008-02-25,51.0,51.0,-3.3520032381013842,,
2008-02-22,224.2559967041016,218.06100463867188,0.0,,
2008-02-21,229.2120056152344,224.2559967041016,-2.762464396260406,,
2008-02-20,51.20000076293945,51.20000076293945,-2.1621942959882268,,
2008-02-19,50.72999954223633,50.72999954223633,0.0,,
2008-02-15,223.0169982910156,226.73399353027344,0.0,,
2008-02-14,229.2120056152344,225.4949951171875,1.6666869645548372,,
2008-02-13,48.0,48.0,-1.6216473862570902,,
2008-02-12,225.4949951171875,221.7779998779297,0.0,,
2008-02-11,47.0,47.0,-1.6483715025808563,,
2008-02-08,224.2559967041016,225.4949951171875,0.0,,
2008-02-07,48.20000076293945,48.20000076293945,0.5524928792520659,,
2008-02-06,224.2559967041016,224.2559967041016,0.0,,
2008-02-05,231.69000244140625,227.97300720214844,0.0,,
2008-02-04,51.88999938964844,51.88999938964844,-1.6042967759033238,,
2008-02-01,234.16799926757807,234.16799926757807,0.0,,
2008-01-31,50.5,50.0,0.0,,
2008-01-30,227.97300720214844,231.69000244140625,-0.9900990099009901,,
2008-01-29,226.73399353027344,227.97300720214844,1.6304540984371345,,
2008-01-28,226.73399353027344,221.7779998779297,0.5464613631963252,,
2008-01-25,225.4949951171875,229.2120056152344,-2.1858185335063256,,
2008-01-24,229.2120056152344,225.4949951171875,1.64837826937809,,
2008-01-23,227.97300720214844,223.0169982910156,-1.6216473862570902,,
2008-01-22,45.09999847412109,45.09999847412109,-2.1739454911599445,,
2008-01-18,225.4949951171875,221.7779998779297,0.0,,
2008-01-17,239.12399291992188,232.9290008544922,-1.6483715025808563,,
2008-01-16,247.79600524902344,241.6009979248047,-2.5907028357059403,,
2008-01-15,257.7080078125,257.7080078125,-2.5000432585638563,,
2008-01-14,247.79600524902344,257.7080078125,0.0,,
2008-01-11,50.40999984741211,50.40999984741211,4.00006551902056,,
2008-01-10,240.36199951171875,244.07899475097656,0.0,,
2008-01-09,227.97300720214844,237.884994506836,1.5464155094435348,,
2008-01-08,234.16799926757807,234.16799926757807,4.347877595832383,,
2008-01-07,242.83999633789065,234.16799926757807,0.0,,
2008-01-04,52.79999923706055,52.79999923706055,-3.571074452762822,,
2008-01-03,270.0979919433594,252.7519989013672,0.0,,
2008-01-02,277.5320129394531,270.0979919433594,-6.422111070573864,,
2007-12-31,280.010009765625,280.010009765625,-2.6786174745597977,,
2007-12-28,272.57598876953125,280.010009765625,0.0,,
2007-12-27,53.5,53.869998931884766,2.727320564680909,,