globeinvestor.com

News from The Globe and Mail

Thursday, March 16, 2006

Bond quotations supplied by CBID - ATS, Perimeter Markets Inc. Closing prices and yields as of 4:00 PM yesterday. Most active based on volume traded. Yields are semi-annual compound to maturity. "Yield Chg" is the change in ask yield from the previous close.

IssuerCouponMaturityBidAskBidAskYield
DatePricePriceYldYldChg
GOVERNMENT OF CANADA BENCHMARKS
2 Year2.7502007-Dec-0198.0898.123.923.90-0.004
5 Year4.0002010-Sep-0199.6599.714.094.07 0.000
10 Year4.5002015-Jun-01102.30102.354.204.19+0.010
20 Year9.0002025-Jun-01161.12161.324.294.28+0.010
30 Year5.7502033-Jun-01124.55124.614.224.22+0.016
ACTIVE PROVINCIALS AND AGENCIES
Ontario4.0002009-May-1999.6399.764.134.08 0.000
Ontario3.5002006-Sep-0899.7999.843.923.82-0.006
Ontario3.8752008-Mar-0899.6799.694.054.04-0.004
BC MFA4.2502009-Oct-0399.96100.514.264.09-0.001
Ontario4.0002010-May-1999.3099.384.184.16 0.000
ACTIVE CORPORATES
HSBC Finl Co4.0002010-May-0398.0498.314.534.45 0.000
Bell CDA5.0002017-Feb-1598.3898.935.205.13+0.010
BNS3.4702008-Sep-0298.2798.324.224.20-0.005
BMO Cap Tr4.5502017-Aug-0198.0498.184.784.76+0.010
Citibank CAN4.6502022-Oct-1196.4896.695.065.03+0.010
ACTIVE STRIPS (COUPONS AND RESIDUALS)
Ontario0.0002008-Mar-0892.3592.624.083.93-0.004
Ontario0.0002010-Nov-1982.2082.484.244.17+0.002
Ontario0.0002009-Nov-1985.9486.344.184.05-0.006
Canada0.0002007-Dec-0193.5593.803.963.80-0.009
Canada0.0002007-Dec-0193.5993.763.933.83-0.002
GOVERNMENT OF CANADA AND AGENCIES
CMHC5.3002007-Dec-03102.30102.393.893.84-0.004
CMHC5.5002012-Jun-01106.86107.064.234.19+0.009
Canada5.7502006-Sep-01100.83100.873.863.76-0.008
Canada14.0002006-Oct-01105.423.77+0.004
Canada3.2502006-Dec-0199.5699.573.893.87+0.002
Canada7.0002006-Dec-01102.13102.163.913.86+0.002
Canada7.2502007-Jun-01103.91103.953.903.86-0.005
Canada4.5002007-Sep-01100.83100.863.913.89-0.005
Canada13.0002007-Oct-01113.533.87-0.004
Canada10.0002008-Jun-01112.823.88 0.000
Canada6.0002008-Jun-01104.28104.323.963.94-0.006
Canada4.2502008-Sep-01100.64100.683.973.95-0.005
Canada5.5002009-Jun-01104.45104.504.003.99 0.000
Canada10.7502009-Oct-01122.034.00-0.001
Canada9.7502010-Mar-01120.923.97-0.004
Canada5.5002010-Jun-01105.43105.484.084.07 0.000
Canada9.5002010-Jun-01120.85120.884.054.04-0.003
Canada6.0002011-Jun-01108.75108.844.114.09 0.000
Canada8.5002011-Jun-01120.484.09-0.003
Canada5.2502012-Jun-01106.00106.074.144.13+0.008
Canada5.2502013-Jun-01106.63106.694.174.16+0.007
Canada5.0002014-Jun-01105.56105.594.194.19+0.008
Canada11.2502015-Jun-01153.694.16+0.010
Canada8.0002023-Jun-01144.90145.104.284.27+0.010
Canada8.0002027-Jun-01151.30151.484.294.28+0.012
Canada5.7502029-Jun-01121.66121.744.274.26+0.014
Canada5.7502033-Jun-01124.55124.614.224.22+0.016
Cda House Tr5.5272006-Jun-15100.41100.443.823.71-0.008
Cda House Tr4.7502007-Mar-15100.74100.783.993.94+0.002
Cda House Tr5.1002007-Sep-15101.59101.633.993.96-0.004
Cda House Tr4.4002008-Mar-15100.72100.794.023.98-0.004
Exp Dev Cda5.0002009-Feb-09102.49102.624.084.03-0.006
Exp Dev Cda5.7502011-Jun-01107.03107.134.234.21 0.000
Exp Dev Cda5.8002012-Dec-03108.71108.904.294.26+0.009
Farm Cr Cda5.0002007-Sep-15101.35101.504.053.95-0.011
PROVINCIALS AND AGENCIES
Alberta5.6502007-Oct-01102.513.94-0.002
Alberta5.0002008-Dec-16102.27102.544.114.01-0.005
AltaCapFinAu5.8502012-Jun-01108.694.24+0.002
BC5.2502006-Dec-01100.86100.923.993.90+0.002
BC6.0002008-Jun-09104.05104.164.074.02-0.006
BC5.7002009-Jun-01104.66104.744.134.10-0.001
BC6.2502009-Dec-01106.99107.244.194.12-0.001
BC6.3752010-Aug-23108.72108.854.204.17 0.000
BC5.7502012-Jan-09107.59107.934.264.20+0.003
BC7.5002014-Jun-09121.54121.954.354.30+0.008
BC9.9502021-May-15160.164.45+0.008
BC8.0002023-Sep-08140.20141.094.624.56+0.010
BC6.1502027-Nov-19120.42120.974.644.61+0.006
BC5.7002029-Jun-18115.00115.424.644.61+0.008
BC6.3502031-Jun-18125.53125.654.634.62+0.006
BC MFA7.2502006-Sep-25101.693.89+0.003
BC MFA5.5002007-Mar-24101.613.86+0.008
BC MFA6.7502007-Apr-24102.983.94-0.002
BC MFA5.5002008-Mar-24102.69102.784.094.05+0.006
BC MFA4.6002011-Apr-22101.964.17+0.003
BC MFA5.9002011-Jun-01107.794.21+0.002
BC MFA5.2502012-Dec-03105.284.33+0.011
BC MFA4.7002015-Apr-06102.444.37+0.006
BC MFA5.3502024-Dec-02107.794.72+0.002
Fin Quebec6.3002006-Jun-01100.513.69 0.000
Fin Quebec5.7502008-Dec-01104.264.07-0.004
Hydro-Quebec7.0002007-Feb-15102.70102.753.943.88-0.008
Hydro-Quebec6.5002011-Feb-15109.33109.684.374.29 0.000
Hydro-Quebec10.0002011-Sep-26127.434.35 0.000
Hydro-Quebec10.2502012-Jul-16132.204.37+0.011
Hydro-Quebec11.0002020-Aug-15165.184.71+0.010
Hydro-Quebec6.0002031-Aug-15115.91117.114.904.82+0.008
Kativik Regn4.7502014-Dec-08100.374.70+0.006
La Tuque3.5002010-Sep-0696.484.38 0.000
Manitoba7.7502006-Jun-05100.79100.843.923.71+0.011
Manitoba5.1002006-Dec-01100.68100.804.103.92+0.002
Manitoba6.6252007-May-16102.85102.934.074.00-0.004
Manitoba5.7502008-Jun-02103.46103.574.094.04-0.005
Manitoba5.2502009-Mar-02103.10103.304.124.05-0.007
Manitoba6.2502009-Sep-01106.66106.824.164.11-0.002
Manitoba5.8502011-Jan-25107.03107.174.234.20-0.006
Manitoba10.0002011-May-15126.544.21-0.002
Manitoba5.2502012-Dec-03105.39105.764.324.25+0.002
Manitoba4.8002014-Dec-03102.78103.114.414.37+0.008
Manitoba7.7502025-Dec-22139.34139.894.684.64+0.002
NB PowerCorp11.0002008-Oct-12116.654.09-0.006
NewBrunswick5.7002008-Jun-02103.35103.484.094.03-0.006
NewBrunswick5.2502009-Jun-02103.24103.434.164.09-0.001
NewBrunswick10.2502009-Jun-22118.35118.524.164.11-0.001
NewBrunswick5.8002011-Jul-12107.15107.344.284.24-0.003
NewBrunswick5.8752012-Dec-06108.88109.114.334.30+0.009
NewBrunswick4.5002015-Feb-04100.17100.444.484.44+0.003
NewBrunswick4.6502035-Sep-2699.054.71+0.013
Newfoundland5.7002008-Oct-07103.64103.854.184.09-0.006
Newfoundland5.2502014-Jun-04105.14105.394.494.46+0.008
Nfld MFC9.3752008-May-17110.724.13 0.000
Nfld MFC6.0002009-Sep-20105.814.20-0.001
NfldLabHydro5.0502006-Dec-01100.783.90-0.007
NfldLabHydro5.5002008-Apr-30102.74102.824.134.09-0.006
Nova Scotia7.2502006-Oct-11101.71101.794.123.99-0.008
Nova Scotia6.6002027-Jun-01124.78125.544.734.69+0.008
Ont Elec Fin5.6002008-Jun-02103.15103.224.094.06-0.006
Ont Elec Fin10.7502021-Aug-06167.764.57+0.008
Ont Elec Fin8.5002025-May-26148.214.67+0.011
Ontario5.2002007-Mar-08101.14101.183.993.94+0.003
Ontario6.1252007-Sep-12102.99103.064.023.97-0.009
Ontario4.4002008-Nov-19100.73100.804.114.08-0.005
Ontario5.7002008-Dec-01104.04104.104.104.08-0.006
Ontario6.2002009-Nov-19106.87106.954.164.13 0.000
Ontario6.1002010-Nov-19107.87107.894.224.22+0.011
Ontario6.1002011-Dec-02109.18109.314.274.24 0.000
Ontario5.3752012-Dec-02106.12106.204.314.30+0.009
Ontario7.5002024-Feb-07133.07133.674.744.70+0.001
Ontario7.6002027-Jun-02138.04138.484.744.71+0.005
Ontario6.5002029-Mar-08124.36124.904.754.71+0.008
Ontario6.2002031-Jun-02120.88121.384.774.74+0.008
Outaouais TC3.8002013-Sep-2194.774.63+0.009
Quebec9.5002006-May-01100.703.58-0.012
Quebec6.5002007-Oct-01103.63103.654.034.02-0.005
Quebec5.5002009-Jun-01103.77103.974.224.16+0.005
Quebec10.0002010-Jun-28122.554.18+0.005
Quebec6.2502010-Dec-01108.11108.324.324.28 0.000
Quebec6.0002012-Oct-01108.95109.094.414.38+0.011
Quebec9.3752023-Jan-16152.684.78+0.008
Quebec8.5002026-Apr-01146.864.82+0.014
Quebec6.0002029-Oct-01115.42116.074.894.85+0.013
Quebec6.2502032-Jun-01119.74120.464.904.86+0.012
Saskatchewan6.0002006-Jun-01100.41100.463.903.68+0.011
Saskatchewan4.7502006-Dec-01100.51100.633.993.83 0.000
Saskatchewan6.2502007-Mar-09102.04102.164.083.95-0.004
Saskatchewan5.0002007-Sep-06101.40101.484.003.95-0.004
Saskatchewan5.5002008-May-28102.984.06-0.006
Saskatchewan5.5002008-Jun-02102.93103.084.094.02-0.007
Saskatchewan6.5002009-Nov-12107.86108.084.154.09-0.001
Saskatchewan6.1502010-Sep-01107.974.17-0.006
Saskatchewan5.2502012-Dec-03105.36105.664.324.27+0.006
CORPORATES
407 Intl6.0502009-Jul-27105.514.27-0.001
BC Gas Inc6.3002008-Dec-01104.52104.884.504.36-0.003
BC Gas Util6.2002008-Jun-02104.144.21-0.004
BMO7.0002010-Jan-28109.24109.534.374.29 0.000
BMO8.1502006-May-09100.673.38+0.004
BMO5.7502008-Feb-04102.804.18-0.007
BMO Cap Tr6.6852011-Dec-31110.10110.444.674.61+0.002
BNS5.7502009-May-12104.04104.234.364.30 0.000
Bell CDA6.7002007-Jun-28103.06103.144.204.14+0.023
Bell CDA6.2502008-Jan-18103.30103.514.354.23-0.005
Bell CDA6.1502009-Jun-15105.01105.224.474.40 0.000
Bell CDA5.5002010-Aug-12103.36103.684.654.57 0.000
Bell CDA6.9002011-Dec-15111.224.65-0.002
Bell CDA6.2502012-Apr-12107.56107.934.804.73+0.007
Bell CDA6.5502029-May-01108.705.86+0.008
Bombard Cap6.3502006-Jul-19100.08100.506.124.85-0.037
Bombardier6.4002006-Dec-22100.00101.006.385.03-0.014
CIBC7.0002006-Oct-23101.853.81+0.008
CU Inc.4.8402006-Nov-06100.633.82+0.006
CdnTire Corp6.2502028-Apr-13104.705.87+0.013
Coca-ColaCda5.8502009-Mar-17104.08104.364.384.28-0.001
ConsumersGas7.6002026-Oct-29130.095.20+0.015
Duke Energy6.4502006-Dec-18101.793.98+0.007
Duke Energy8.5002018-Sep-04132.364.98-0.035
Dundee Banco6.7002007-Sep-24101.50102.255.655.13-0.008
EPCOR Util6.6002011-Nov-01110.094.54-0.003
Enbridge Inc5.4502006-Apr-1299.90100.137.033.44-0.026
GTAA5.9502007-Dec-03102.72102.864.274.19-0.012
GTAA6.2502012-Jan-30107.71108.074.734.66+0.007
Hydro One7.1502010-Jun-03110.58110.974.374.27 0.000
Hydro One7.3502030-Jun-03130.11131.455.165.08+0.008
LaurentianBk6.0002006-Oct-02100.84100.934.394.22-0.009
LaurentianBk6.5002006-Jun-01100.41100.464.384.16-0.008
Loblaw CoLtd6.4502028-Feb-09109.705.67+0.007
ManuF Cap Tr6.7002012-Jun-30110.83111.234.694.62+0.007
NAV Cda6.6002006-Dec-01101.53101.994.353.69-0.033
Provigo Inc.8.7002006-May-23100.853.94-0.006
Royal Bank6.5002006-Sep-12101.14101.214.033.88+0.003
Royal Bank6.7502007-Jun-04103.00103.134.174.06-0.004
Royal Bank6.3002011-Apr-12107.94108.204.534.47 0.000
TD Bank6.0002006-Jul-26100.68100.864.073.57+0.020
STRIPS (COUPONS AND RESIDUALS)
BC0.0002007-Jun-0995.463.84-0.002
BC0.0002007-Sep-0594.543.89-0.002
BC0.0002014-Jun-0969.024.56+0.005
Bell CDA0.0002031-Nov-1522.015.99+0.009
Bell CDA0.0002047-Dec-016.366.72+0.013
Canada0.0002006-Jun-0199.2399.283.873.62-0.018
Canada0.0002006-Dec-0197.3497.423.893.77-0.020
Canada0.0002007-Jun-0195.4495.453.923.91-0.006
Canada0.0002007-Oct-0194.203.93-0.005
Canada0.0002007-Dec-0193.5993.763.933.83-0.002
Canada0.0002008-Mar-0192.6292.693.973.94-0.030
Canada0.0002008-Jun-0191.7391.933.963.86-0.001
Canada0.0002008-Oct-0190.464.00-0.005
Canada0.0002010-Jun-0184.3884.824.083.96-0.006
Canada0.0002014-Dec-0169.3570.114.254.12+0.003
Canada0.0002017-Jun-0162.2163.124.284.15+0.003
Hydro-Quebec0.0002014-Aug-1568.364.57+0.007
Hydro-Quebec0.0002022-Aug-1544.455.00+0.014
Manitoba0.0002014-Mar-0570.664.41+0.005
Newfoundland0.0002014-Apr-1769.364.58+0.005
Ont Elec Fin0.0002017-Aug-1858.784.71+0.010
Ont Elec Fin0.0002021-Feb-0648.914.86+0.016
Ont Elec Fin0.0002024-Nov-2640.524.89+0.016
Ontario0.0002015-Jun-0265.8966.664.584.46+0.004
Ontario0.0002027-Sep-0835.514.88+0.014
Ontario0.0002031-Jun-0229.5830.724.894.74+0.008
Quebec0.0002012-Jun-0175.8576.354.514.40+0.007
Quebec0.0002012-Dec-0175.024.34+0.008
Quebec0.0002013-Jun-0172.1772.724.584.47+0.007
Quebec0.0002013-Dec-0170.924.51+0.005
Quebec0.0002014-Jun-0169.084.56+0.005
Quebec0.0002014-Jun-0169.084.56+0.005
Quebec0.0002014-Oct-0167.874.59+0.007
Quebec0.0002014-Dec-0167.144.63+0.005
Quebec0.0002015-Jun-0164.9565.584.754.64+0.010
Quebec0.0002018-Jul-1655.604.82+0.010
Quebec0.0002018-Dec-0154.484.84+0.010
Quebec0.0002019-Jun-0152.764.90+0.016
Quebec0.0002019-Dec-0151.434.91+0.016
Quebec0.0002020-Jun-0150.124.92+0.016
Quebec0.0002020-Dec-0148.784.94+0.016
Quebec0.0002021-Jun-0147.534.95+0.016
Quebec0.0002021-Dec-0146.274.97+0.010
Quebec0.0002022-Jun-0145.044.98+0.016
Quebec0.0002022-Dec-0143.884.99+0.016
Quebec0.0002023-Jan-1643.585.00+0.008
Quebec0.0002023-Jun-0142.645.02+0.008
Quebec0.0002023-Dec-0141.774.99+0.016
Saskatchewan0.0002019-May-3054.124.71+0.008
REAL RETURN BONDS
Canada4.2502021-Dec-01137.611.54+0.021
Canada4.2502026-Dec-01147.251.57+0.021
Canada4.0002031-Dec-01151.821.55+0.021
Canada3.0002036-Dec-01135.501.54+0.022

Scotia Capital Bond Indices

Indexclose% chgyieldchg52-wk52-wk
highlow
Short474.37 0.02 4.1480.03 477.08461.39
Mid618.050.03 4.415 0.06 627.49586.30
Long821.82-0.01 4.694 0.03 835.23733.70
Universe607.720.02 4.383 0.04 612.07572.77

Benchmarks

Issuercouponmaturitypriceyieldprice
$ chg
U.S. Treasury4.50Feb/1698 7/324.727-8/32
British gilt4.00Jul/1697.3884.312-0.119
German3.50Jan/1698.5203.680-0.270
Japan1.60Dec/1599.0611.710 -0.381

© The Globe and Mail