2024/04/19 20:15:01 | |
---|---|
Price | |
21,792.20 CAD | |
Difference | 0.39% (83.76) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Instruments in index | 227 |
Type of index | Price Index |
Security type | Index |
Open | 21,710.23 CAD |
High | 21,871.49 CAD |
Low | 21,679.80 CAD |
Close (prev. day) | 21,708.44 CAD |
Trading volume (m) | 92,611,403 |
Volume (pcs) | 2,020,191,374,230 |
Name | Price | +|- (%) | Trend |
BIRCHCLIFF... | 5.835 | +7.06 | |
SSR MINING... | 5.425 | +5.52 | |
OSISKO MIN... | 3.205 | +4.74 | |
METHANEX C... | 49.01 | +4.12 | |
KINROSS GO... | 6.775 | +3.90 |
Name | Price | +|- (%) | Trend |
CELESTICA ... | 41.07 | -6.51 | |
ALTUS GROU... | 49.60 | -3.65 | |
AFRICA OIL... | 19.22 | -3.04 | |
BALLARD PO... | 2.625 | -2.56 | |
STELCO HOL... | 40.65 | -2.52 |
Related Futures | - |
Related Options | - |
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 |
2024/04/19 20:15:01 | |
---|---|
Price | |
21,792.20 CAD | |
Difference | 0.39% (83.76) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Security type | Index |
Instruments in index | 227 |
Open | 21,710.23 CAD |
High | 21,871.49 CAD |
Low | 21,679.80 CAD |
Close (prev. day) | 21,708.44 CAD |
Trading volume (m) | 92,611,403 |
Volume (pcs) | 2,020,191,374,230 |
6m | 1y | 3y | |
Perf (%) | +11.61% | +4.95% | +12.18% |
Perf (abs.) | +2,257.74 | +1,023.76 | +2,357.12 |
Beta | - | - | - |
Volatility | 10.75 | 11.36 | 12.95 |
Ø price 5 days | Ø volume 5 days (pcs.) | 21,729.51 CAD (222,570,699) |
Ø price 30 days | Ø volume 30 days (pcs.) | 21,966.43 CAD (237,818,156) |
Ø price 100 days | Ø volume 100 days (pcs.) | 21,207.45 CAD (222,458,050) |
Ø price 250 days | Ø volume 250 days (pcs.) | 20,465.21 CAD (211,156,708) |
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 |
10.64 | 2.90% 0.30 |
|
24/04/19 20:14:01 |
149,173 1,570,135.01 |
AFRICA OIL CORP CA00829Q1019 |
2.395 | -3.04% -0.08 |
|
24/04/19 20:06:26 |
299,791 728,431.65 |
AGNICO EAGLE MINES LTD. CA0084741085 |
87.28 | -0.13% -0.11 |
|
24/04/19 20:15:08 |
488,638 42,739,169.10 |
AIR CANADA INC. CA0089118776 |
19.71 | 0.66% 0.13 |
|
24/04/19 20:14:33 |
1,163,960 22,876,194.14 |
ALGOMA STEEL GROUP INC CO... CA0156581070 |
10.76 | -0.83% -0.09 |
|
24/04/19 20:12:53 |
7,803 84,405.50 |
ALGONQUIN POWER & UTILITI... CA0158571053 |
8.125 | 0.93% 0.08 |
|
24/04/19 20:13:54 |
695,141 5,662,178.15 |
ALIMENTATION COUCHE-TARD ... CA01626P1484 |
75.90 | 0.65% 0.49 |
|
24/04/19 20:15:08 |
862,534 65,667,773.77 |
ALLIED PROPERTIES REAL ES... CA0194561027 |
17.12 | 0.71% 0.12 |
|
24/04/19 20:12:55 |
77,078 1,317,083.12 |
ALTAGAS LTD CA0213611001 |
29.89 | 1.43% 0.42 |
|
24/04/19 20:15:00 |
348,088 10,421,448.36 |
ALTUS GROUP LTD CA02215R1073 |
49.60 | -3.65% -1.88 |
|
24/04/19 20:09:21 |
68,449 3,426,746.51 |
ARC RESOURCES LTD. CA00208D4084 |
24.96 | -0.04% -0.01 |
|
24/04/19 20:14:28 |
737,637 18,521,041.62 |
ARITZIA INC. CA04045U1021 |
33.20 | -1.34% -0.45 |
|
24/04/19 20:13:11 |
182,799 6,065,393.75 |
ATCO LTD. CLASS I CA0467894006 |
36.51 | 0.83% 0.30 |
|
24/04/19 20:14:55 |
38,271 1,398,949.61 |
ATHABASCA OIL CORP. CA04682R1073 |
5.05 | -0.20% -0.01 |
|
24/04/19 20:15:09 |
1,471,164 7,423,746.78 |
ATS CORP. CA00217Y1043 |
42.48 | -2.25% -0.98 |
|
24/04/19 20:13:34 |
195,125 8,426,471.03 |
B2GOLD CORP CA11777Q2099 |
3.585 | -0.97% -0.04 |
|
24/04/19 20:14:52 |
2,511,510 9,049,515.87 |
BADGER INFRASTRUCTURE SOL... CA0565331026 |
46.45 | 0.22% 0.10 |
|
24/04/19 20:07:22 |
37,212 1,722,741.64 |
BALLARD POWER SYSTEMS INC... CA0585861085 |
3.615 | -2.56% -0.10 |
|
24/04/19 20:15:09 |
479,009 1,742,007.72 |
BANK OF MONTREAL CA0636711016 |
126.67 | 1.04% 1.31 |
|
24/04/19 20:15:09 |
719,937 90,904,399.18 |
BANK OF NOVA SCOTIA CA0641491075 |
64.39 | 0.39% 0.25 |
|
24/04/19 20:15:08 |
1,230,405 79,294,145.76 |
BARRICK GOLD CORP CA0679011084 |
23.48 | 0.43% 0.10 |
|
24/04/19 20:14:36 |
1,570,554 36,884,051.05 |
BAUSCH HEALTH COMPANIES I... CA0717341071 |
11.85 | 0.08% 0.01 |
|
24/04/19 20:14:44 |
134,875 1,605,822.94 |
BAYTEX ENERGY CORP CA07317Q1054 |
5.02 | 0.80% 0.04 |
|
24/04/19 20:14:59 |
3,693,836 18,751,748.92 |
BCE INC. CA05534B7604 |
44.70 | 0.81% 0.36 |
|
24/04/19 20:15:02 |
1,494,309 66,870,293.99 |
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 |
5.835 | 7.06% 0.39 |
|
24/04/19 20:15:01 |
2,425,002 13,921,137.00 |
BLACKBERRY LTD CA09228F1036 |
3.805 | -1.68% -0.07 |
|
24/04/19 20:14:27 |
579,665 2,207,903.53 |
BOARDWALK REAL ESTATE INV... CA0966311064 |
71.63 | 1.44% 1.02 |
|
24/04/19 20:14:24 |
63,775 4,532,423.30 |
BOMBARDIER INC. CLASS B CA0977518616 |
56.99 | 0.55% 0.31 |
|
24/04/19 20:15:00 |
123,323 7,016,330.05 |
BORALEX INC. CLASS A CA09950M3003 |
26.87 | -0.78% -0.21 |
|
24/04/19 20:14:45 |
67,423 1,828,950.01 |
BOYD GROUP SERVICES INC. CA1033101082 |
270.26 | -1.63% -4.48 |
|
24/04/19 20:08:23 |
35,303 9,568,627.09 |
BROOKFIELD ASSET MANAGEME... CA1130041058 |
52.58 | -0.62% -0.33 |
|
24/04/19 20:14:58 |
231,935 12,232,809.65 |
BROOKFIELD BUSINESS PARTN... BMG162341090 |
26.70 | 0.19% 0.05 |
|
24/04/19 18:18:45 |
1,650 44,438.50 |
BROOKFIELD CORP. CLASS A CA11271J1075 |
53.23 | 0.19% 0.10 |
|
24/04/19 20:14:36 |
385,122 20,544,484.96 |
BROOKFIELD INFRASTRUCTURE... BMG162521014 |
36.95 | 1.90% 0.69 |
|
24/04/19 20:14:21 |
422,662 15,612,255.65 |
BROOKFIELD RENEWABLE PART... BMG162581083 |
28.36 | 0.21% 0.06 |
|
24/04/19 20:13:31 |
233,887 6,638,963.58 |
BRP INC. CA05577W2004 |
95.08 | 1.44% 1.35 |
|
24/04/19 20:14:28 |
104,524 9,937,866.53 |
CAE INC. CA1247651088 |
25.47 | -0.35% -0.09 |
|
24/04/19 20:15:00 |
178,433 4,565,811.69 |
CAMECO CORP. CA13321L1085 |
66.17 | -0.26% -0.17 |
|
24/04/19 20:14:20 |
370,814 24,621,716.62 |
CANADA GOOSE HOLDINGS INC... CA1350861060 |
15.60 | 0.65% 0.10 |
|
24/04/19 20:15:09 |
86,748 1,346,397.26 |
CANADIAN IMPERIAL BK OF C... CA1360691010 |
65.40 | 0.58% 0.38 |
|
24/04/19 20:15:09 |
817,954 53,511,743.60 |
CANADIAN NATIONAL RAILWAY... CA1363751027 |
175.12 | 0.01% 0.01 |
|
24/04/19 20:15:00 |
465,038 81,786,826.90 |
CANADIAN NATURAL RESOURCE... CA1363851017 |
105.78 | -0.06% -0.06 |
|
24/04/19 20:15:06 |
1,056,275 111,911,625.34 |
CANADIAN PACIFIC KANSAS C... CA13646K1084 |
116.08 | 0.42% 0.49 |
|
24/04/19 20:14:59 |
454,049 52,724,149.68 |
CANADIAN TIRE CORP LTD. CA1366812024 |
131.73 | 1.67% 2.17 |
|
24/04/19 20:14:58 |
75,311 9,866,013.54 |
CANADIAN UTILITIES LTD. CA1367178326 |
30.08 | 0.87% 0.26 |
|
24/04/19 20:12:55 |
123,589 3,720,836.35 |
CANADIAN WESTERN BANK CA13677F1018 |
26.48 | 0.23% 0.06 |
|
24/04/19 20:14:18 |
53,947 1,433,113.52 |
CANFOR CORPORATION CA1375761048 |
14.40 | 0.63% 0.09 |
|
24/04/19 20:13:05 |
244,924 3,561,180.24 |
CAPITAL POWER CORP. CA14042M1023 |
35.88 | -0.66% -0.24 |
|
24/04/19 20:14:35 |
141,456 5,095,668.98 |
CAPSTONE COPPER CO CA14071L1085 |
9.475 | -1.81% -0.18 |
|
24/04/19 20:14:50 |
982,235 9,384,539.04 |
CARGOJET INC. CA14179V5036 |
110.15 | -0.26% -0.29 |
|
24/04/19 20:06:42 |
21,246 2,348,873.69 |
CCL INDUSTRIES INC. CA1249003098 |
70.83 | 0.01% 0.01 |
|
24/04/19 20:12:55 |
78,314 5,551,632.57 |
CDN APARTMENT PROP REAL E... CA1349211054 |
42.65 | 0.78% 0.33 |
|
24/04/19 20:14:48 |
277,345 11,799,105.84 |
CELESTICA INC. CA15101Q1081 |
56.41 | -6.51% -3.93 |
|
24/04/19 20:14:58 |
590,805 33,994,033.98 |
CENOVUS ENERGY INC. CA15135U1093 |
28.75 | 1.02% 0.29 |
|
24/04/19 20:15:00 |
3,341,631 96,161,336.51 |
CENTERRA GOLD INC. CA1520061021 |
8.485 | 1.62% 0.14 |
|
24/04/19 20:14:43 |
344,413 2,907,260.75 |
CGI INC. CLASS A CA12532H1047 |
142.96 | -0.10% -0.15 |
|
24/04/19 20:13:53 |
161,613 23,074,294.52 |
CHARTWELL RETIREMENT RESI... CA16141A1030 |
12.73 | -1.39% -0.18 |
|
24/04/19 20:13:39 |
528,043 6,767,834.56 |
CHOICE PROPERTIES REAL ES... CA17039A1066 |
13.05 | 0.54% 0.07 |
|
24/04/19 20:12:45 |
84,308 1,098,418.95 |
CI FINANCIAL CORP CA1254911003 |
16.38 | 0.74% 0.12 |
|
24/04/19 20:09:23 |
66,943 1,092,690.51 |
COGECO COMMUNICATIONS INC... CA19239C1068 |
56.91 | 1.68% 0.94 |
|
24/04/19 20:04:02 |
21,222 1,198,953.40 |
COLLIERS INTERNATIONAL GR... CA1946931070 |
146.80 | -0.33% -0.49 |
|
24/04/19 20:07:24 |
20,993 3,094,303.24 |
CONSTELLATION SOFTWARE IN... CA21037X1006 |
3,693.01 | -0.19% -7.17 |
|
24/04/19 20:14:58 |
14,934 55,232,895.66 |
CRESCENT POINT ENERGY COR... CA22576C1014 |
11.975 | 2.79% 0.33 |
|
24/04/19 20:15:09 |
3,114,895 36,992,081.17 |
CROMBIE REAL ESTATE INVES... CA2271071094 |
12.85 | 0.39% 0.05 |
|
24/04/19 20:06:38 |
45,880 589,285.98 |
CT REAL ESTATE INVESTMENT... CA1264621006 |
13.33 | 1.37% 0.18 |
|
24/04/19 20:12:49 |
125,955 1,672,816.64 |
DEFINITY FINL CORP COM NP... CA24477T1003 |
44.44 | 0.11% 0.05 |
|
24/04/19 20:13:59 |
42,845 1,898,748.39 |
DENISON MINES CORP CA2483561072 |
2.745 | -0.90% -0.03 |
|
24/04/19 20:08:48 |
545,415 1,503,153.36 |
DESCARTES SYSTEMS GROUP I... CA2499061083 |
124.15 | -0.01% -0.01 |
|
24/04/19 20:14:49 |
48,154 5,952,286.12 |
DOLLARAMA INC. CA25675T1075 |
112.75 | -0.16% -0.18 |
|
24/04/19 20:14:58 |
178,715 20,201,038.99 |
DREAM INDUSTRIAL REAL EST... CA26153W1095 |
12.36 | -0.24% -0.03 |
|
24/04/19 20:14:34 |
176,956 2,200,890.69 |
DUNDEE PRECIOUS METALS IN... CA2652692096 |
10.78 | 0.47% 0.05 |
|
24/04/19 20:11:12 |
116,618 1,252,759.37 |
ELDORADO GOLD CORP. CA2849025093 |
20.61 | 0.44% 0.09 |
|
24/04/19 20:11:13 |
169,981 3,513,801.90 |
ELEMENT FLEET MANAGEMENT ... CA2861812014 |
21.53 | 0.05% 0.01 |
|
24/04/19 20:11:00 |
143,169 3,083,023.14 |
EMERA INC. CA2908761018 |
46.68 | 0.60% 0.28 |
|
24/04/19 20:14:58 |
274,826 12,843,813.64 |
EMPIRE CO. LTD. CA2918434077 |
31.69 | -0.03% -0.01 |
|
24/04/19 20:15:08 |
69,305 2,200,889.48 |
ENBRIDGE INC. CA29250N1050 |
47.70 | 2.21% 1.03 |
|
24/04/19 20:14:57 |
2,683,192 127,616,263.31 |
ENERGY FUELS INC. CA2926717083 |
8.01 | -0.50% -0.04 |
|
24/04/19 20:15:00 |
159,196 1,279,813.70 |
ENERPLUS CORP CA2927661025 |
27.43 | 0.26% 0.07 |
|
24/04/19 20:14:53 |
128,307 3,518,468.38 |
ENGHOUSE SYSTEMS LTD. CA2929491041 |
30.42 | 0.70% 0.21 |
|
24/04/19 20:13:51 |
36,581 1,110,843.48 |
EQB INC COM NPV CA26886R1047 |
85.19 | 0.54% 0.46 |
|
24/04/19 20:06:34 |
24,214 2,055,164.88 |
EQUINOX GOLD CORP. CA29446Y5020 |
8.27 | 2.10% 0.17 |
|
24/04/19 20:15:04 |
142,311 1,171,157.35 |
ERO COPPER CORP. CA2960061091 |
27.54 | -1.61% -0.45 |
|
24/04/19 20:13:37 |
219,824 6,069,867.50 |
EXCHANGE INCOME CORPORATI... CA3012831077 |
46.02 | -0.50% -0.23 |
|
24/04/19 20:10:34 |
33,415 1,546,980.35 |
FAIRFAX FINANCIAL HOLDING... CA3039011026 |
1,514.365 | 0.65% 9.78 |
|
24/04/19 20:09:11 |
13,283 20,081,935.18 |
FILO CORP. CA31729R1055 |
25.01 | 2.46% 0.60 |
|
24/04/19 20:14:50 |
122,917 3,064,563.90 |
FINNING INTERNATIONAL INC... CA3180714048 |
41.77 | -0.69% -0.29 |
|
24/04/19 20:12:26 |
129,546 5,432,442.00 |
FIRST CAPITAL REAL ESTATE... CA31890B1031 |
14.91 | 1.64% 0.24 |
|
24/04/19 20:12:49 |
209,163 3,087,963.14 |
FIRST MAJESTIC SILVER COR... CA32076V1031 |
9.31 | -0.21% -0.02 |
|
24/04/19 20:15:09 |
707,300 6,672,670.71 |
FIRST QUANTUM MINERALS LI... CA3359341052 |
15.90 | -1.18% -0.19 |
|
24/04/19 20:14:55 |
1,350,933 21,573,860.47 |
FIRSTSERVICE CORP. CA33767E2024 |
204.83 | -0.42% -0.87 |
|
24/04/19 20:12:52 |
16,720 3,444,773.55 |
FORTIS INC. CA3495531079 |
52.76 | 0.73% 0.38 |
|
24/04/19 20:14:40 |
347,415 18,334,032.05 |
FORTUNA SILVER MINES INC. CA3499151080 |
6.44 | 3.37% 0.21 |
|
24/04/19 20:11:45 |
433,136 2,776,570.03 |
FRANCO-NEVADA CORP CA3518581051 |
166.76 | -0.46% -0.77 |
|
24/04/19 20:15:01 |
115,830 19,363,766.78 |
FREEHOLD ROYALTIES LTD. CA3565001086 |
14.36 | 1.20% 0.17 |
|
24/04/19 20:14:40 |
183,631 2,635,308.69 |
GFL ENVIRONMENTAL INC. CA36168Q1046 |
45.56 | 0.13% 0.06 |
|
24/04/19 20:14:53 |
71,700 3,248,430.03 |
GIBSON ENERGY INC. CA3748252069 |
22.69 | 1.16% 0.26 |
|
24/04/19 20:14:25 |
120,898 2,742,820.73 |
GILDAN ACTIVEWEAR INC. CA3759161035 |
48.75 | 0.81% 0.39 |
|
24/04/19 20:14:54 |
58,820 2,856,522.42 |
GOEASY LTD. CA3803551074 |
171.52 | -0.27% -0.47 |
|
24/04/19 20:07:44 |
20,988 3,596,655.18 |
GRANITE REAL ESTATE INVES... CA3874371147 |
69.565 | 0.47% 0.33 |
|
24/04/19 20:14:05 |
91,239 6,353,161.30 |
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.