Index

Look for:

Products

Print version

2024/04/15 22:52:38
Price
21,740.20 CAD
Difference	-0.73% (-159.79)

General attributes

ISIN	XC0009695252
Symbol	TSEC
Country	Canada
Instruments in index	227
Type of index	Price Index
Security type	Index

Market data

Open	21,952.67 CAD
High	22,025.04 CAD
Low	21,678.64 CAD
Close (prev. day)	21,899.99 CAD
Trading volume (m)	228,341,089
Volume (pcs)	4,966,509,606,697

Top 5

Name	Price	+\|- (%)	Trend
PEYTO EXPL...	15.09	+197.69
TECK RESOU...	47.76	+141.41
IVANHOE MI...	18.95	+131.66
LOBLAW COM...	149.23	+116.30
AFRICA OIL...	19.54	+109.99

Flop 5

Name	Price	+\|- (%)	Trend
BLACKBERRY...	2.76	-10.21
B2GOLD COR...	2.71	-5.78
BALLARD PO...	2.79	-5.41
ATHABASCA ...	5.12	-4.30
ADVANTAGE ...	10.12	-3.53

Futures and Options

Related Futures	-
Related Options	-

Scale: ABS REL Instrument

Interactive chart

Add Benchmark:

Information about previous performance does not guarantee future performance.

Source: FactSet

Recent research

Date	Headline	Download
2024/04/03	Global Equity Ratings
2024/04/03	Aktienempfehlungen Global
2024/03/26	Global Strategy 2Q 2024
2024/03/26	Global Strategy 2Q 2024
2024/03/13	Global Equity Ratings

2024/04/15 22:52:38
Price
21,740.20 CAD
Difference	-0.73% (-159.79)

General attributes

ISIN	XC0009695252
Symbol	TSEC
Country	Canada
Security type	Index
Instruments in index	227

Market data

Open	21,952.67 CAD
High	22,025.04 CAD
Low	21,678.64 CAD
Close (prev. day)	21,899.99 CAD
Trading volume (m)	228,341,089
Volume (pcs)	4,966,509,606,697

Performance and Risk

	6m	1y	3y
Perf (%)	+11.70%	+5.64%	+12.52%
Perf (abs.)	+2,277.34	+1,160.29	+2,418.28
Beta	-	-	-
Volatility	10.93	11.37	12.97

Scale: ABS REL Instrument

Interactive chart

Add Benchmark:

Information about previous performance does not guarantee future performance.

Source: FactSet

Price data

Ø price 5 days \| Ø volume 5 days (pcs.)	22,062.24 CAD (228,213,141)
Ø price 30 days \| Ø volume 30 days (pcs.)	21,954.55 CAD (239,280,033)
Ø price 100 days \| Ø volume 100 days (pcs.)	21,160.78 CAD (220,400,206)
Ø price 250 days \| Ø volume 250 days (pcs.)	20,453.17 CAD (211,036,007)
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)

Page 1 of 3

Name ISIN	Price	Diff % Diff +/-	Performance	Date Time	Turnover Pc. Turnover Money
ADVANTAGE ENERGY LTD. CA00791P1071	10.12	-3.53% -0.37		24/04/15 22:00:00	288,146 2,955,344.14
AFRICA OIL CORP CA00829Q1019	2.50	2.04% 0.05		24/04/15 22:00:00	331,312 827,394.59
AGNICO EAGLE MINES LTD. CA0084741085	84.67	0.04% 0.03		24/04/15 22:00:00	1,256,107 105,874,995.24
AIR CANADA INC. CA0089118776	18.42	-0.27% -0.05		24/04/15 22:00:00	1,477,760 27,312,854.13
ALGOMA STEEL GROUP INC CO... CA0156581070	10.67	0.28% 0.03		24/04/15 22:00:00	38,933 413,529.50
ALGONQUIN POWER & UTILITI... CA0158571053	8.02	-1.96% -0.16		24/04/15 22:00:00	2,104,526 16,920,302.87
ALIMENTATION COUCHE-TARD ... CA01626P1484	76.08	0.86% 0.65		24/04/15 22:00:00	1,766,334 134,060,055.06
ALLIED PROPERTIES REAL ES... CA0194561027	17.33	-2.48% -0.44		24/04/15 22:00:00	276,013 4,836,395.42
ALTAGAS LTD CA0213611001	29.35	0.24% 0.07		24/04/15 22:00:00	888,471 26,052,443.37
ALTUS GROUP LTD CA02215R1073	51.96	-0.12% -0.06		24/04/15 22:00:00	21,044 1,096,154.94
ARC RESOURCES LTD. CA00208D4084	25.21	-1.33% -0.34		24/04/15 21:59:59	1,226,372 30,947,885.53
ARITZIA INC. CA04045U1021	33.55	1.39% 0.46		24/04/15 22:00:00	195,822 6,574,793.84
ATCO LTD. CLASS I CA0467894006	36.40	-0.49% -0.18		24/04/15 22:00:00	202,760 7,365,004.52
ATHABASCA OIL CORP. CA04682R1073	5.12	-4.30% -0.23		24/04/15 22:00:00	4,070,297 21,150,877.62
ATS CORP. CA00217Y1043	41.49	-0.53% -0.22		24/04/15 22:00:00	244,461 10,158,825.73
B2GOLD CORP CA11777Q2099	3.75	-5.78% -0.23		24/04/15 22:00:00	6,152,358 23,251,657.41
BADGER INFRASTRUCTURE SOL... CA0565331026	48.36	-1.08% -0.53		24/04/15 22:00:00	32,958 1,603,077.64
BALLARD POWER SYSTEMS INC... CA0585861085	3.85	-5.41% -0.22		24/04/15 22:00:00	1,116,466 4,366,013.72
BANK OF MONTREAL CA0636711016	127.86	-0.23% -0.29		24/04/15 21:59:59	948,178 121,469,572.01
BANK OF NOVA SCOTIA CA0641491075	65.47	-1.42% -0.94		24/04/15 22:00:00	5,672,859 372,015,401.31
BARRICK GOLD CORP CA0679011084	23.97	-2.68% -0.66		24/04/15 22:00:00	3,785,131 90,549,090.49
BAUSCH HEALTH COMPANIES I... CA0717341071	11.89	-1.49% -0.18		24/04/15 22:00:00	329,710 3,964,800.31
BAYTEX ENERGY CORP CA07317Q1054	5.04	-2.89% -0.15		24/04/15 22:00:00	5,045,685 25,633,726.60
BCE INC. CA05534B7604	44.66	0.97% 0.43		24/04/15 22:00:00	3,743,901 167,104,101.78
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	5.38	-3.06% -0.17		24/04/15 22:00:00	1,066,232 5,765,179.89
BLACKBERRY LTD CA09228F1036	3.78	-10.21% -0.43		24/04/15 22:00:00	2,476,360 9,660,341.49
BOARDWALK REAL ESTATE INV... CA0966311064	71.62	-1.24% -0.90		24/04/15 22:00:00	59,133 4,284,165.15
BOMBARDIER INC. CLASS B CA0977518616	56.95	-2.82% -1.65		24/04/15 22:00:00	346,621 19,959,990.14
BORALEX INC. CLASS A CA09950M3003	27.34	1.11% 0.30		24/04/15 22:00:00	390,399 10,587,248.81
BOYD GROUP SERVICES INC. CA1033101082	273.53	-0.72% -1.98		24/04/15 22:00:00	12,061 3,314,399.60
BROOKFIELD ASSET MANAGEME... CA1130041058	53.14	-2.05% -1.11		24/04/15 22:00:00	603,780 32,248,335.60
BROOKFIELD BUSINESS PARTN... BMG162341090	27.27	0.41% 0.11		24/04/15 22:00:00	23,571 645,170.55
BROOKFIELD CORP. CLASS A CA11271J1075	53.73	-0.74% -0.40		24/04/15 22:00:00	1,586,606 85,119,027.27
BROOKFIELD INFRASTRUCTURE... BMG162521014	34.96	-1.80% -0.64		24/04/15 22:00:00	562,400 19,789,241.30
BROOKFIELD RENEWABLE PART... BMG162581083	28.26	-2.52% -0.73		24/04/15 22:00:00	345,972 9,876,397.03
BRP INC. CA05577W2004	97.25	1.11% 1.07		24/04/15 22:00:00	106,113 10,277,847.59
CAE INC. CA1247651088	26.37	-1.49% -0.40		24/04/15 22:00:00	483,331 12,862,196.91
CAMECO CORP. CA13321L1085	66.60	-2.49% -1.70		24/04/15 22:00:00	1,308,572 88,098,317.74
CANADA GOOSE HOLDINGS INC... CA1350861060	15.05	1.35% 0.20		24/04/15 22:00:00	195,897 2,927,543.36
CANADIAN IMPERIAL BK OF C... CA1360691010	65.74	-0.62% -0.41		24/04/15 22:00:00	4,359,062 286,785,631.93
CANADIAN NATIONAL RAILWAY... CA1363751027	177.43	0.27% 0.48		24/04/15 22:00:00	628,950 111,673,957.78
CANADIAN NATURAL RESOURCE... CA1363851017	106.85	-2.01% -2.19		24/04/15 22:00:00	6,637,742 710,293,827.50
CANADIAN PACIFIC KANSAS C... CA13646K1084	117.87	-0.57% -0.68		24/04/15 22:00:00	920,196 108,682,099.54
CANADIAN TIRE CORP LTD. CA1366812024	127.77	-0.04% -0.05		24/04/15 22:00:00	274,627 35,025,306.57
CANADIAN UTILITIES LTD. CA1367178326	30.11	-0.20% -0.06		24/04/15 22:00:00	686,063 20,632,146.21
CANADIAN WESTERN BANK CA13677F1018	26.45	-1.20% -0.32		24/04/15 22:00:00	139,854 3,727,762.89
CANFOR CORPORATION CA1375761048	14.86	-2.17% -0.33		24/04/15 22:00:00	172,736 2,594,775.11
CAPITAL POWER CORP. CA14042M1023	36.32	-0.27% -0.10		24/04/15 22:00:00	341,090 12,371,618.55
CAPSTONE COPPER CO CA14071L1085	9.26	-0.32% -0.03		24/04/15 22:00:00	2,372,741 21,735,609.70
CARGOJET INC. CA14179V5036	108.86	-1.31% -1.44		24/04/15 22:00:00	30,441 3,352,828.60
CCL INDUSTRIES INC. CA1249003098	68.90	0.42% 0.29		24/04/15 22:00:00	198,928 13,725,696.29
CDN APARTMENT PROP REAL E... CA1349211054	43.41	-1.03% -0.45		24/04/15 22:00:00	233,315 10,129,776.29
CELESTICA INC. CA15101Q1081	61.17	-0.76% -0.47		24/04/15 22:00:00	258,695 15,989,494.83
CENOVUS ENERGY INC. CA15135U1093	28.34	-1.77% -0.51		24/04/15 22:00:00	6,669,088 189,839,171.20
CENTERRA GOLD INC. CA1520061021	8.27	0.00% 0.00		24/04/15 22:00:00	963,009 7,969,374.24
CGI INC. CLASS A CA12532H1047	141.92	-1.37% -1.97		24/04/15 22:00:00	283,501 40,404,055.25
CHARTWELL RETIREMENT RESI... CA16141A1030	12.52	-0.87% -0.11		24/04/15 22:00:00	369,385 4,657,792.73
CHOICE PROPERTIES REAL ES... CA17039A1066	13.06	-0.91% -0.12		24/04/15 22:00:00	268,573 3,513,675.27
CI FINANCIAL CORP CA1254911003	16.35	-1.68% -0.28		24/04/15 22:00:00	389,189 6,377,600.15
COGECO COMMUNICATIONS INC... CA19239C1068	56.08	0.45% 0.25		24/04/15 22:00:00	52,500 2,949,570.13
COLLIERS INTERNATIONAL GR... CA1946931070	151.49	-2.90% -4.53		24/04/15 22:00:00	30,000 4,589,766.52
CONSTELLATION SOFTWARE IN... CA21037X1006	3,590.00	0.23% 8.30		24/04/15 22:00:00	22,544 81,387,467.84
CRESCENT POINT ENERGY COR... CA22576C1014	11.73	-2.82% -0.34		24/04/15 22:00:00	4,321,550 51,040,838.54
CROMBIE REAL ESTATE INVES... CA2271071094	12.88	-0.31% -0.04		24/04/15 22:00:00	80,191 1,037,035.46
CT REAL ESTATE INVESTMENT... CA1264621006	12.96	-1.74% -0.23		24/04/15 22:00:00	118,986 1,551,102.88
DEFINITY FINL CORP COM NP... CA24477T1003	43.70	0.18% 0.08		24/04/15 22:00:00	59,627 2,611,973.94
DENISON MINES CORP CA2483561072	2.87	-1.71% -0.05		24/04/15 22:00:00	1,669,079 4,812,055.50
DESCARTES SYSTEMS GROUP I... CA2499061083	120.37	-1.51% -1.84		24/04/15 22:00:00	63,738 7,719,367.79
DOLLARAMA INC. CA25675T1075	112.59	0.48% 0.54		24/04/15 22:00:00	355,656 40,066,506.55
DREAM INDUSTRIAL REAL EST... CA26153W1095	12.55	-1.18% -0.15		24/04/15 22:00:00	329,131 4,154,406.57
DUNDEE PRECIOUS METALS IN... CA2652692096	10.49	0.58% 0.06		24/04/15 22:00:00	494,123 5,144,241.55
ELDORADO GOLD CORP. CA2849025093	20.82	-0.14% -0.03		24/04/15 22:00:00	457,127 9,495,804.75
ELEMENT FLEET MANAGEMENT ... CA2861812014	21.31	-1.07% -0.23		24/04/15 22:00:00	366,497 7,823,950.60
EMERA INC. CA2908761018	46.70	-0.79% -0.37		24/04/15 22:00:00	1,681,722 78,539,865.16
EMPIRE CO. LTD. CA2918434077	31.90	0.09% 0.03		24/04/15 22:00:00	222,868 7,113,803.54
ENBRIDGE INC. CA29250N1050	46.53	-1.15% -0.54		24/04/15 22:00:00	9,257,508 431,090,587.43
ENERGY FUELS INC. CA2926717083	8.29	-2.36% -0.20		24/04/15 22:00:00	251,053 2,101,970.47
ENERPLUS CORP CA2927661025	28.20	-0.95% -0.27		24/04/15 22:00:00	245,943 6,959,273.89
ENGHOUSE SYSTEMS LTD. CA2929491041	29.58	-1.00% -0.30		24/04/15 22:00:00	53,046 1,564,050.44
EQB INC COM NPV CA26886R1047	83.98	-1.85% -1.58		24/04/15 22:00:00	46,025 3,900,837.04
EQUINOX GOLD CORP. CA29446Y5020	8.06	-1.95% -0.16		24/04/15 22:00:00	583,796 4,694,384.40
ERO COPPER CORP. CA2960061091	28.42	0.00% 0.00		24/04/15 22:00:00	183,868 5,187,220.82
EXCHANGE INCOME CORPORATI... CA3012831077	45.77	-1.91% -0.89		24/04/15 22:00:00	49,888 2,301,244.60
FAIRFAX FINANCIAL HOLDING... CA3039011026	1,462.25	-1.00% -14.81		24/04/15 22:00:00	53,137 78,483,729.86
FILO CORP. CA31729R1055	23.85	-1.61% -0.39		24/04/15 22:00:00	156,481 3,741,259.73
FINNING INTERNATIONAL INC... CA3180714048	42.21	-1.12% -0.48		24/04/15 22:00:00	213,396 9,073,691.92
FIRST CAPITAL REAL ESTATE... CA31890B1031	14.84	-1.85% -0.28		24/04/15 22:00:00	217,999 3,244,827.96
FIRST MAJESTIC SILVER COR... CA32076V1031	10.31	-0.58% -0.06		24/04/15 22:00:00	1,341,862 13,828,686.66
FIRST QUANTUM MINERALS LI... CA3359341052	14.86	-2.69% -0.41		24/04/15 22:00:00	3,011,683 44,987,036.53
FIRSTSERVICE CORP. CA33767E2024	210.00	-1.17% -2.48		24/04/15 22:00:00	46,332 9,762,893.59
FORTIS INC. CA3495531079	51.73	-0.21% -0.11		24/04/15 22:00:00	823,894 42,565,798.70
FORTUNA SILVER MINES INC. CA3499151080	6.31	-0.94% -0.06		24/04/15 22:00:00	860,075 5,440,933.72
FRANCO-NEVADA CORP CA3518581051	160.53	-1.30% -2.12		24/04/15 22:00:00	335,175 53,922,492.44
FREEHOLD ROYALTIES LTD. CA3565001086	14.33	-1.24% -0.18		24/04/15 22:00:00	281,614 4,041,650.60
GFL ENVIRONMENTAL INC. CA36168Q1046	46.33	0.70% 0.32		24/04/15 22:00:00	251,400 11,665,265.26
GIBSON ENERGY INC. CA3748252069	22.83	-0.44% -0.10		24/04/15 22:00:00	518,753 11,854,987.14
GILDAN ACTIVEWEAR INC. CA3759161035	48.71	-0.67% -0.33		24/04/15 22:00:00	163,387 7,971,664.89
GOEASY LTD. CA3803551074	165.27	-2.78% -4.73		24/04/15 22:00:00	30,593 5,124,566.08
GRANITE REAL ESTATE INVES... CA3874371147	71.84	-2.93% -2.17		24/04/15 22:00:00	27,103 1,965,706.01

INFORMATION FOR CORPORATE AND INSTITUTIONAL CLIENTS

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.

Look for:

Products

S&P/TSX COMPOSITE INDEX

General attributes

Market data

Top 5

Flop 5

Futures and Options

Add Benchmark:

Recent research

General attributes

Market data

Performance and Risk

Add Benchmark:

Price data

INFORMATION FOR CORPORATE AND INSTITUTIONAL CLIENTS