2024/05/03 22:42:37 | |
---|---|
Price | |
21,947.41 CAD | |
Difference | 0.57% (124.19) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Instruments in index | 227 |
Type of index | Price Index |
Security type | Index |
Open | 21,909.55 CAD |
High | 21,983.45 CAD |
Low | 21,859.69 CAD |
Close (prev. day) | 21,823.22 CAD |
Trading volume (m) | 228,985,665 |
Volume (pcs) | 5,021,697,721,130 |
Name | Price | +|- (%) | Trend |
FIRST QUAN... | 18.58 | +10.73 | |
IGM FINANC... | 37.96 | +6.24 | |
CAPSTONE C... | 9.95 | +5.85 | |
TRISURA GR... | 44.87 | +5.25 | |
TRANSALTA ... | 9.66 | +4.66 |
Name | Price | +|- (%) | Trend |
OPEN TEXT ... | 41.38 | -14.75 | |
STELLA-JON... | 72.49 | -9.39 | |
TORONTO-DO... | 74.80 | -5.84 | |
MAGNA INTE... | 46.70 | -3.49 | |
PARKLAND C... | 40.16 | -3.44 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/04/26 | Global Equity Ratings | ||
2024/04/26 | Aktienempfehlungen Global | ||
2024/04/03 | Global Equity Ratings | ||
2024/04/03 | Aktienempfehlungen Global | ||
2024/03/26 | Global Strategy 2Q 2024 |
2024/05/03 22:42:37 | |
---|---|
Price | |
21,947.41 CAD | |
Difference | 0.57% (124.19) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Security type | Index |
Instruments in index | 227 |
Open | 21,909.55 CAD |
High | 21,983.45 CAD |
Low | 21,859.69 CAD |
Close (prev. day) | 21,823.22 CAD |
Trading volume (m) | 228,985,665 |
Volume (pcs) | 5,021,697,721,130 |
6m | 1y | 3y | |
Perf (%) | +10.71% | +7.82% | +14.23% |
Perf (abs.) | +2,122.56 | +1,592.73 | +2,734.25 |
Beta | - | - | - |
Volatility | 9.84 | 11.34 | 12.95 |
Ø price 5 days | Ø volume 5 days (pcs.) | 21,845.07 CAD (232,218,649) |
Ø price 30 days | Ø volume 30 days (pcs.) | 21,967.52 CAD (222,416,253) |
Ø price 100 days | Ø volume 100 days (pcs.) | 21,387.42 CAD (220,979,335) |
Ø price 250 days | Ø volume 250 days (pcs.) | 20,525.82 CAD (211,212,018) |
YTD High | date | 22,380.16 CAD (2024/04/09) |
YTD Low | date | 20,466.50 CAD (2024/02/13) |
52 Weeks High | date | 22,380.16 CAD (2024/04/09) |
52 Weeks Low | date | 18,692.06 CAD (2023/10/27) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
ADVANTAGE ENERGY LTD. CA00791P1071 |
10.67 | -0.65% -0.07 |
|
24/05/03 22:00:00 |
151,530 1,623,334.22 |
AFRICA OIL CORP CA00829Q1019 |
2.43 | -0.41% -0.01 |
|
24/05/03 22:00:00 |
304,611 745,351.27 |
AGNICO EAGLE MINES LTD. CA0084741085 |
89.00 | -0.06% -0.05 |
|
24/05/03 22:00:00 |
945,034 83,941,186.20 |
AIR CANADA INC. CA0089118776 |
18.76 | 0.05% 0.01 |
|
24/05/03 22:00:00 |
3,521,140 65,981,984.16 |
ALGOMA STEEL GROUP INC CO... CA0156581070 |
10.70 | -0.19% -0.02 |
|
24/05/03 22:00:00 |
77,768 827,051.45 |
ALGONQUIN POWER & UTILITI... CA0158571053 |
8.94 | 0.45% 0.04 |
|
24/05/03 22:00:00 |
2,074,736 18,672,700.60 |
ALIMENTATION COUCHE-TARD ... CA01626P1484 |
74.99 | -0.01% -0.01 |
|
24/05/03 22:00:00 |
796,254 59,621,501.72 |
ALLIED PROPERTIES REAL ES... CA0194561027 |
17.13 | 1.78% 0.30 |
|
24/05/03 22:00:00 |
518,779 8,854,557.41 |
ALTAGAS LTD CA0213611001 |
30.36 | -0.13% -0.04 |
|
24/05/03 22:15:36 |
698,796 21,153,669.66 |
ALTUS GROUP LTD CA02215R1073 |
49.35 | -2.80% -1.42 |
|
24/05/03 22:00:00 |
457,362 22,609,366.46 |
ARC RESOURCES LTD. CA00208D4084 |
24.62 | -0.93% -0.23 |
|
24/05/03 22:00:00 |
1,639,079 40,291,249.85 |
ARITZIA INC. CA04045U1021 |
35.82 | -0.86% -0.31 |
|
24/05/03 22:00:00 |
1,478,421 50,847,176.21 |
ATCO LTD. CLASS I CA0467894006 |
37.80 | 0.00% 0.00 |
|
24/05/03 22:00:00 |
309,939 11,720,621.47 |
ATHABASCA OIL CORP. CA04682R1073 |
4.76 | -0.83% -0.04 |
|
24/05/03 22:00:00 |
2,566,527 12,246,066.13 |
ATS CORP. CA00217Y1043 |
43.99 | -0.86% -0.38 |
|
24/05/03 22:00:00 |
149,949 6,588,615.87 |
B2GOLD CORP CA11777Q2099 |
3.40 | -0.87% -0.03 |
|
24/05/03 22:00:00 |
4,879,218 16,624,640.57 |
BADGER INFRASTRUCTURE SOL... CA0565331026 |
43.30 | -1.86% -0.82 |
|
24/05/03 22:00:00 |
163,440 7,144,551.33 |
BALLARD POWER SYSTEMS INC... CA0585861085 |
3.83 | 2.41% 0.09 |
|
24/05/03 22:00:00 |
818,074 3,156,809.25 |
BANK OF MONTREAL CA0636711016 |
124.79 | 1.52% 1.87 |
|
24/05/03 22:00:00 |
2,845,910 354,743,825.33 |
BANK OF NOVA SCOTIA CA0641491075 |
64.13 | 1.31% 0.83 |
|
24/05/03 22:00:00 |
3,735,049 239,222,154.36 |
BARRICK GOLD CORP CA0679011084 |
22.52 | -0.62% -0.14 |
|
24/05/03 22:00:00 |
2,830,153 63,565,457.38 |
BAUSCH HEALTH COMPANIES I... CA0717341071 |
7.26 | -3.80% -0.29 |
|
24/05/03 22:26:39 |
3,731 29,026.59 |
BAYTEX ENERGY CORP CA07317Q1054 |
4.82 | -0.82% -0.04 |
|
24/05/03 22:00:00 |
6,353,109 30,653,371.76 |
BCE INC. CA05534B7604 |
45.96 | 1.82% 0.82 |
|
24/05/03 22:00:00 |
2,967,277 136,109,639.33 |
BELLUS HEALTH INC. CA07987C2040 |
19.48 | -0.10% -0.02 |
|
23/06/29 22:00:00 |
28,666 556,529.25 |
BIRCHCLIFF ENERGY LTD. CA0906971035 |
5.60 | 1.45% 0.08 |
|
24/05/03 22:00:00 |
806,316 4,490,024.05 |
BLACKBERRY LTD CA09228F1036 |
4.01 | 0.50% 0.02 |
|
24/05/03 22:00:00 |
1,040,438 4,160,110.66 |
BOARDWALK REAL ESTATE INV... CA0966311064 |
72.47 | 1.17% 0.84 |
|
24/05/03 22:00:00 |
97,923 7,073,764.73 |
BOMBARDIER INC. CLASS B CA0977518616 |
71.21 | 2.02% 1.41 |
|
24/05/03 22:15:36 |
552,382 39,225,849.35 |
BORALEX INC. CLASS A CA09950M3003 |
29.89 | 0.67% 0.20 |
|
24/05/03 22:00:00 |
369,085 10,986,903.64 |
BOYD GROUP SERVICES INC. CA1033101082 |
264.00 | -1.29% -3.46 |
|
24/05/03 22:00:00 |
40,091 10,634,273.57 |
BROOKFIELD ASSET MANAGEME... CA1130041058 |
53.51 | 1.38% 0.73 |
|
24/05/03 22:00:00 |
2,757,566 147,639,170.36 |
BROOKFIELD BUSINESS PARTN... BMG162341090 |
25.90 | 0.00% 0.00 |
|
24/05/03 22:00:00 |
80,294 2,066,607.13 |
BROOKFIELD CORP. CLASS A CA11271J1075 |
58.31 | 2.37% 1.35 |
|
24/05/03 22:00:00 |
1,327,566 77,163,849.24 |
BROOKFIELD INFRASTRUCTURE... BMG162521014 |
40.10 | 2.95% 1.15 |
|
24/05/03 22:00:00 |
577,170 22,993,445.42 |
BROOKFIELD RENEWABLE PART... BMG162581083 |
35.34 | 4.28% 1.45 |
|
24/05/03 22:00:00 |
763,244 26,816,336.32 |
BRP INC. CA05577W2004 |
94.30 | 1.41% 1.31 |
|
24/05/03 22:00:00 |
84,668 8,011,289.47 |
CAE INC. CA1247651088 |
28.00 | 1.41% 0.39 |
|
24/05/03 22:00:00 |
369,832 10,328,857.03 |
CAMECO CORP. CA13321L1085 |
66.20 | -0.06% -0.04 |
|
24/05/03 22:00:00 |
746,086 49,189,191.15 |
CANADA GOOSE HOLDINGS INC... CA1350861060 |
15.52 | -0.45% -0.07 |
|
24/05/03 22:00:00 |
184,166 2,865,524.61 |
CANADIAN IMPERIAL BK OF C... CA1360691010 |
65.51 | 1.25% 0.81 |
|
24/05/03 22:15:36 |
11,926,108 781,162,968.05 |
CANADIAN NATIONAL RAILWAY... CA1363751027 |
168.97 | 1.30% 2.17 |
|
24/05/03 22:00:00 |
568,986 95,948,786.20 |
CANADIAN NATURAL RESOURCE... CA1363851017 |
102.10 | -0.28% -0.29 |
|
24/05/03 22:00:00 |
1,916,690 195,682,747.29 |
CANADIAN PACIFIC KANSAS C... CA13646K1084 |
109.09 | 0.22% 0.24 |
|
24/05/03 22:00:00 |
530,673 57,966,418.58 |
CANADIAN TIRE CORP LTD. CA1366812024 |
134.01 | 1.15% 1.52 |
|
24/05/03 22:00:00 |
195,402 26,174,340.06 |
CANADIAN UTILITIES LTD. CA1367178326 |
30.23 | -0.23% -0.07 |
|
24/05/03 22:00:00 |
846,567 25,595,323.54 |
CANADIAN WESTERN BANK CA13677F1018 |
27.00 | 0.07% 0.02 |
|
24/05/03 22:00:00 |
225,910 6,102,505.39 |
CANFOR CORPORATION CA1375761048 |
14.80 | -0.94% -0.14 |
|
24/05/03 22:00:00 |
146,751 2,176,763.63 |
CAPITAL POWER CORP. CA14042M1023 |
36.05 | 0.56% 0.20 |
|
24/05/03 22:00:00 |
386,223 13,920,612.87 |
CAPSTONE COPPER CO CA14071L1085 |
9.95 | 5.85% 0.55 |
|
24/05/03 22:00:00 |
3,180,145 31,385,614.34 |
CARGOJET INC. CA14179V5036 |
120.02 | 1.05% 1.25 |
|
24/05/03 22:00:00 |
45,187 5,424,679.56 |
CCL INDUSTRIES INC. CA1249003098 |
71.19 | 0.98% 0.69 |
|
24/05/03 22:00:00 |
307,254 21,796,402.73 |
CDN APARTMENT PROP REAL E... CA1349211054 |
44.41 | 2.02% 0.88 |
|
24/05/03 22:00:00 |
353,440 15,677,285.97 |
CELESTICA INC. CA15101Q2071 |
61.37 | 2.05% 1.23 |
|
24/05/03 22:15:36 |
429,017 26,254,987.38 |
CENOVUS ENERGY INC. CA15135U1093 |
28.03 | -0.50% -0.14 |
|
24/05/03 22:16:02 |
5,494,744 153,751,394.76 |
CENTERRA GOLD INC. CA1520061021 |
8.36 | 0.97% 0.08 |
|
24/05/03 22:00:00 |
716,800 5,994,142.38 |
CGI INC. CLASS A CA12532H1047 |
141.86 | 1.56% 2.18 |
|
24/05/03 22:00:00 |
277,786 39,390,797.80 |
CHARTWELL RETIREMENT RESI... CA16141A1030 |
12.62 | 0.64% 0.08 |
|
24/05/03 22:00:00 |
206,303 2,603,370.19 |
CHOICE PROPERTIES REAL ES... CA17039A1066 |
13.11 | -0.30% -0.04 |
|
24/05/03 22:00:00 |
218,262 2,866,785.64 |
CI FINANCIAL CORP CA1254911003 |
16.70 | 2.45% 0.40 |
|
24/05/03 22:00:00 |
640,873 10,691,132.13 |
COGECO COMMUNICATIONS INC... CA19239C1068 |
55.42 | -0.02% -0.01 |
|
24/05/03 22:00:00 |
54,286 3,010,358.39 |
COLLIERS INTERNATIONAL GR... CA1946931070 |
147.58 | 3.32% 4.74 |
|
24/05/03 22:00:00 |
48,080 7,093,630.69 |
CONSTELLATION SOFTWARE IN... CA21037X1006 |
3,638.01 | 2.64% 93.47 |
|
24/05/03 22:00:00 |
16,153 58,442,468.26 |
CRESCENT POINT ENERGY COR... CA22576C1014 |
11.83 | -0.76% -0.09 |
|
24/05/03 22:00:00 |
1,908,665 22,590,717.58 |
CROMBIE REAL ESTATE INVES... CA2271071094 |
12.83 | -0.08% -0.01 |
|
24/05/03 22:15:36 |
118,270 1,522,229.81 |
CT REAL ESTATE INVESTMENT... CA1264621006 |
13.70 | 0.74% 0.10 |
|
24/05/03 22:15:36 |
189,548 2,599,829.56 |
DEFINITY FINL CORP COM NP... CA24477T1003 |
46.05 | 0.09% 0.04 |
|
24/05/03 22:00:00 |
119,185 5,474,407.89 |
DENISON MINES CORP CA2483561072 |
2.93 | 1.38% 0.04 |
|
24/05/03 22:00:00 |
1,437,452 4,188,675.26 |
DESCARTES SYSTEMS GROUP I... CA2499061083 |
130.54 | 0.28% 0.37 |
|
24/05/03 22:00:00 |
72,949 9,503,927.44 |
DOLLARAMA INC. CA25675T1075 |
116.70 | 1.24% 1.43 |
|
24/05/03 22:15:36 |
259,990 30,317,933.69 |
DREAM INDUSTRIAL REAL EST... CA26153W1095 |
12.77 | 0.79% 0.10 |
|
24/05/03 22:00:00 |
285,664 3,643,752.23 |
DUNDEE PRECIOUS METALS IN... CA2652692096 |
10.64 | 0.09% 0.01 |
|
24/05/03 22:00:00 |
581,547 6,178,450.31 |
ELDORADO GOLD CORP. CA2849025093 |
19.59 | -2.20% -0.44 |
|
24/05/03 22:00:00 |
247,426 4,860,596.75 |
ELEMENT FLEET MANAGEMENT ... CA2861812014 |
22.75 | 1.47% 0.33 |
|
24/05/03 22:00:00 |
592,407 13,458,055.80 |
EMERA INC. CA2908761018 |
46.94 | 0.49% 0.23 |
|
24/05/03 22:00:00 |
1,263,796 59,377,527.61 |
EMPIRE CO. LTD. CA2918434077 |
32.40 | 0.53% 0.17 |
|
24/05/03 22:00:00 |
163,563 5,290,565.19 |
ENBRIDGE INC. CA29250N1050 |
49.73 | -0.20% -0.10 |
|
24/05/03 22:15:36 |
5,589,843 278,889,748.61 |
ENERGY FUELS INC. CA2926717083 |
7.61 | -0.52% -0.04 |
|
24/05/03 22:00:00 |
287,518 2,189,769.99 |
ENERPLUS CORP CA2927661025 |
26.76 | 0.49% 0.13 |
|
24/05/03 22:00:00 |
454,674 12,122,248.89 |
ENGHOUSE SYSTEMS LTD. CA2929491041 |
30.02 | 2.28% 0.67 |
|
24/05/03 22:00:00 |
53,186 1,598,023.26 |
EQB INC COM NPV CA26886R1047 |
85.92 | 1.44% 1.22 |
|
24/05/03 22:00:00 |
44,645 3,832,216.04 |
EQUINOX GOLD CORP. CA29446Y5020 |
7.40 | -0.80% -0.06 |
|
24/05/03 22:00:00 |
520,404 3,862,925.08 |
ERO COPPER CORP. CA2960061091 |
28.51 | 1.93% 0.54 |
|
24/05/03 22:15:36 |
214,317 6,107,136.05 |
EXCHANGE INCOME CORPORATI... CA3012831077 |
46.33 | 0.50% 0.23 |
|
24/05/03 22:00:00 |
52,780 2,450,052.55 |
FAIRFAX FINANCIAL HOLDING... CA3039011026 |
1,543.33 | 1.27% 19.35 |
|
24/05/03 22:00:00 |
66,167 100,659,344.70 |
FILO CORP. CA31729R1055 |
24.83 | 1.64% 0.40 |
|
24/05/03 22:00:00 |
135,677 3,376,655.97 |
FINNING INTERNATIONAL INC... CA3180714048 |
40.38 | -1.01% -0.41 |
|
24/05/03 22:00:00 |
455,417 18,488,527.68 |
FIRST CAPITAL REAL ESTATE... CA31890B1031 |
15.24 | 0.99% 0.15 |
|
24/05/03 22:00:00 |
233,650 3,571,217.42 |
FIRST MAJESTIC SILVER COR... CA32076V1031 |
9.17 | -0.43% -0.04 |
|
24/05/03 22:00:00 |
710,658 6,532,703.36 |
FIRST QUANTUM MINERALS LI... CA3359341052 |
18.58 | 10.73% 1.80 |
|
24/05/03 22:00:00 |
4,696,286 84,920,656.89 |
FIRSTSERVICE CORP. CA33767E2024 |
204.83 | -0.47% -0.96 |
|
24/05/03 22:00:00 |
63,293 12,983,703.74 |
FORTIS INC. CA3495531079 |
54.59 | 0.39% 0.21 |
|
24/05/03 22:00:00 |
825,042 45,039,778.45 |
FORTUNA SILVER MINES INC. CA3499151080 |
6.29 | -2.02% -0.13 |
|
24/05/03 22:00:00 |
512,972 3,245,071.27 |
FRANCO-NEVADA CORP CA3518581051 |
168.57 | 1.92% 3.17 |
|
24/05/03 22:00:00 |
272,892 45,725,649.20 |
FREEHOLD ROYALTIES LTD. CA3565001086 |
13.95 | -0.36% -0.05 |
|
24/05/03 22:00:00 |
204,382 2,857,017.78 |
GFL ENVIRONMENTAL INC. CA36168Q1046 |
44.84 | -2.01% -0.92 |
|
24/05/03 22:00:00 |
444,386 20,021,544.06 |
GIBSON ENERGY INC. CA3748252069 |
22.15 | -0.05% -0.01 |
|
24/05/03 22:15:36 |
230,134 5,110,473.42 |
GILDAN ACTIVEWEAR INC. CA3759161035 |
45.30 | -1.29% -0.59 |
|
24/05/03 22:00:00 |
234,324 10,685,601.92 |
GOEASY LTD. CA3803551074 |
181.60 | -0.06% -0.11 |
|
24/05/03 22:00:00 |
22,989 4,200,472.03 |
GRANITE REAL ESTATE INVES... CA3874371147 |
69.69 | 0.11% 0.08 |
|
24/05/03 22:00:00 |
111,432 7,772,686.14 |
Any information, material and services regarding financial instruments and securities provided by Erste Group Bank AG or any of its affiliates (collectively “Erste Group“) on this and any linked website hereafter (jointly the “Websites”) shall be exclusively to investors who are not subject to any legal sale or purchase restrictions (the “Interested Party“).
The publication and distribution of information as well as offering and selling of products and services described on the Websites is prohibited by law in some jurisdictions. For this reason, persons in countries in which the publication as well as the offering and selling of products and services described on the Websites are not permitted by law, must not enter the Websites and/or acquire the products displayed on the Websites.
Neither Erste Group nor any third party shall offer access to the Websites or offer the products to especially, but not limited to citizen/residents of the United States and “U.S. person” (as defined in Regulation S under the US Securities Act 1933 as amended). For this reason, the distribution or redistribution of the information, materials and products into United States or into any other jurisdiction where it is not permitted under the applicable law, as well as to the citizens/residents of these countries shall be prohibited. The securities displayed on the Websites have not been and will not be registered under the US Securities Act of 1933 and trading in the securities has not been approved for purposes of the US Commodities Exchange Act of 1936. For this reason the securities may, inter alia, not be offered, sold or delivered within the United States or, for the account and benefit of U.S. persons.
The Interested Party is solely responsible to examine, whether he may enter the Websites under the law applicable to it. Erste Group shall not be responsible for the distribution of content of any of the Websites to individuals or entities which provide false information about their right to enter the Websites. For this reason Erste Group shall not be liable for any legal claims or damages which may result from the unauthorized entering or reading of the Websites.
By agreeing to this hereto, the Interested Party confirms that
(i) It has read, understood and accepted this Information and the Disclaimer;
(ii) It informed itself about any possible legal restriction and warrants that it is not restricted or prohibited to enter the Websites according to any law applicable; and
(iii) It does not make available the contents of the Websites to any person who is not qualified by law to enter the Websites.
(iV) It is no consumer.