2024/04/18 22:32:03 | |
---|---|
Price | |
21,708.44 CAD | |
Difference | 0.24% (52.39) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Instruments in index | 227 |
Type of index | Price Index |
Security type | Index |
Open | 21,676.26 CAD |
High | 21,799.35 CAD |
Low | 21,601.59 CAD |
Close (prev. day) | 21,656.05 CAD |
Trading volume (m) | 208,481,837 |
Volume (pcs) | 4,391,849,294,452 |
Name | Price | +|- (%) | Trend |
FIRST QUAN... | 16.09 | +8.86 | |
SILVERCRES... | 7.57 | +6.01 | |
ATS CORP. | 43.46 | +4.27 | |
HUDBAY MIN... | 7.88 | +3.53 | |
TRANSALTA ... | 8.85 | +3.27 |
Name | Price | +|- (%) | Trend |
INTERRENT ... | 11.83 | -16.75 | |
CDN APARTM... | 42.32 | -12.74 | |
BOYD GROUP... | 274.74 | -12.19 | |
KILLAM APA... | 16.85 | -12.15 | |
MTY FOOD G... | 46.61 | -11.87 |
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 |
2024/04/18 22:32:03 | |
---|---|
Price | |
21,708.44 CAD | |
Difference | 0.24% (52.39) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Security type | Index |
Instruments in index | 227 |
Open | 21,676.26 CAD |
High | 21,799.35 CAD |
Low | 21,601.59 CAD |
Close (prev. day) | 21,656.05 CAD |
Trading volume (m) | 208,481,837 |
Volume (pcs) | 4,391,849,294,452 |
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 |
10.34 | -0.29% -0.03 |
|
24/04/18 22:00:00 |
271,342 2,809,565.31 |
AFRICA OIL CORP CA00829Q1019 |
2.47 | 0.00% 0.00 |
|
24/04/18 22:00:00 |
215,903 534,052.48 |
AGNICO EAGLE MINES LTD. CA0084741085 |
87.39 | 1.52% 1.31 |
|
24/04/18 22:00:00 |
1,224,896 106,820,995.10 |
AIR CANADA INC. CA0089118776 |
19.58 | 1.40% 0.27 |
|
24/04/18 22:00:00 |
2,907,432 57,084,561.71 |
ALGOMA STEEL GROUP INC CO... CA0156581070 |
10.85 | 0.74% 0.08 |
|
24/04/18 22:00:00 |
16,972 183,633.76 |
ALGONQUIN POWER & UTILITI... CA0158571053 |
8.05 | 1.39% 0.11 |
|
24/04/18 22:00:00 |
1,167,965 9,350,897.73 |
ALIMENTATION COUCHE-TARD ... CA01626P1484 |
75.41 | 0.19% 0.14 |
|
24/04/18 22:15:12 |
1,469,366 110,691,182.11 |
ALLIED PROPERTIES REAL ES... CA0194561027 |
17.00 | 2.78% 0.46 |
|
24/04/18 22:00:00 |
358,005 6,060,752.41 |
ALTAGAS LTD CA0213611001 |
29.47 | 0.79% 0.23 |
|
24/04/18 22:15:12 |
971,428 28,584,158.05 |
ALTUS GROUP LTD CA02215R1073 |
51.48 | -0.37% -0.19 |
|
24/04/18 22:00:00 |
146,960 7,510,053.70 |
ARC RESOURCES LTD. CA00208D4084 |
24.96 | -0.44% -0.11 |
|
24/04/18 21:59:59 |
1,008,612 25,235,724.16 |
ARITZIA INC. CA04045U1021 |
33.65 | -3.33% -1.16 |
|
24/04/18 22:00:00 |
133,348 4,510,294.36 |
ATCO LTD. CLASS I CA0467894006 |
36.21 | 1.57% 0.56 |
|
24/04/18 22:15:12 |
198,862 7,183,441.27 |
ATHABASCA OIL CORP. CA04682R1073 |
5.06 | -1.56% -0.08 |
|
24/04/18 22:00:00 |
2,084,162 10,661,328.29 |
ATS CORP. CA00217Y1043 |
43.46 | 4.27% 1.78 |
|
24/04/18 22:00:00 |
989,150 42,495,989.22 |
B2GOLD CORP CA11777Q2099 |
3.62 | -1.36% -0.05 |
|
24/04/18 22:00:00 |
2,950,132 10,698,122.45 |
BADGER INFRASTRUCTURE SOL... CA0565331026 |
46.35 | -1.82% -0.86 |
|
24/04/18 22:00:00 |
43,045 2,007,606.95 |
BALLARD POWER SYSTEMS INC... CA0585861085 |
3.71 | -0.80% -0.03 |
|
24/04/18 22:00:00 |
497,235 1,857,370.97 |
BANK OF MONTREAL CA0636711016 |
125.36 | 0.07% 0.09 |
|
24/04/18 22:00:00 |
1,876,791 235,247,264.80 |
BANK OF NOVA SCOTIA CA0641491075 |
64.14 | -0.12% -0.08 |
|
24/04/18 22:00:00 |
4,378,129 280,824,859.99 |
BARRICK GOLD CORP CA0679011084 |
23.38 | 1.56% 0.36 |
|
24/04/18 22:30:01 |
8,869,074 207,136,033.33 |
BAUSCH HEALTH COMPANIES I... CA0717341071 |
11.84 | -0.75% -0.09 |
|
24/04/18 22:00:00 |
390,478 4,620,415.66 |
BAYTEX ENERGY CORP CA07317Q1054 |
4.98 | 0.00% 0.00 |
|
24/04/18 22:00:00 |
3,852,554 19,257,749.95 |
BCE INC. CA05534B7604 |
44.34 | -0.18% -0.08 |
|
24/04/18 22:15:12 |
1,457,712 64,658,323.24 |
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 |
5.45 | -1.98% -0.11 |
|
24/04/18 22:00:00 |
866,856 4,754,996.44 |
BLACKBERRY LTD CA09228F1036 |
3.86 | 1.05% 0.04 |
|
24/04/18 21:59:59 |
1,038,340 4,014,509.70 |
BOARDWALK REAL ESTATE INV... CA0966311064 |
70.61 | -0.17% -0.12 |
|
24/04/18 22:00:00 |
124,802 8,784,259.38 |
BOMBARDIER INC. CLASS B CA0977518616 |
56.68 | -1.17% -0.67 |
|
24/04/18 22:00:00 |
313,881 17,805,591.66 |
BORALEX INC. CLASS A CA09950M3003 |
27.08 | 2.11% 0.56 |
|
24/04/18 22:00:00 |
314,421 8,478,991.24 |
BOYD GROUP SERVICES INC. CA1033101082 |
274.74 | -0.65% -1.79 |
|
24/04/18 22:00:00 |
31,153 8,582,987.90 |
BROOKFIELD ASSET MANAGEME... CA1130041058 |
52.91 | -1.56% -0.84 |
|
24/04/18 22:00:00 |
602,580 31,914,570.91 |
BROOKFIELD BUSINESS PARTN... BMG162341090 |
26.65 | 0.91% 0.24 |
|
24/04/18 22:00:00 |
63,863 1,719,457.07 |
BROOKFIELD CORP. CLASS A CA11271J1075 |
53.13 | -1.10% -0.59 |
|
24/04/18 22:00:00 |
2,109,022 112,088,753.14 |
BROOKFIELD INFRASTRUCTURE... BMG162521014 |
36.26 | 2.98% 1.05 |
|
24/04/18 22:15:12 |
487,538 17,536,911.16 |
BROOKFIELD RENEWABLE PART... BMG162581083 |
28.30 | 1.51% 0.42 |
|
24/04/18 22:00:00 |
352,953 9,966,682.79 |
BRP INC. CA05577W2004 |
93.73 | -2.28% -2.19 |
|
24/04/18 22:00:00 |
260,553 24,444,505.56 |
CAE INC. CA1247651088 |
25.56 | -1.84% -0.48 |
|
24/04/18 22:15:12 |
393,688 10,104,126.35 |
CAMECO CORP. CA13321L1085 |
66.34 | -0.49% -0.33 |
|
24/04/18 22:00:00 |
849,386 56,487,190.82 |
CANADA GOOSE HOLDINGS INC... CA1350861060 |
15.50 | 0.00% 0.00 |
|
24/04/18 22:00:00 |
163,964 2,540,373.39 |
CANADIAN IMPERIAL BK OF C... CA1360691010 |
65.02 | 0.34% 0.22 |
|
24/04/18 22:00:00 |
3,881,094 252,255,944.57 |
CANADIAN NATIONAL RAILWAY... CA1363751027 |
175.11 | 0.10% 0.18 |
|
24/04/18 22:00:00 |
757,313 132,598,945.93 |
CANADIAN NATURAL RESOURCE... CA1363851017 |
105.84 | -0.43% -0.46 |
|
24/04/18 22:15:12 |
2,965,836 313,849,808.05 |
CANADIAN PACIFIC KANSAS C... CA13646K1084 |
115.57 | 0.00% 0.00 |
|
24/04/18 21:59:59 |
731,227 84,555,826.70 |
CANADIAN TIRE CORP LTD. CA1366812024 |
129.56 | 0.77% 0.99 |
|
24/04/18 22:00:00 |
331,422 42,951,868.34 |
CANADIAN UTILITIES LTD. CA1367178326 |
29.82 | 0.91% 0.27 |
|
24/04/18 21:59:59 |
164,844 4,909,515.53 |
CANADIAN WESTERN BANK CA13677F1018 |
26.42 | 0.49% 0.13 |
|
24/04/18 22:00:00 |
101,292 2,675,208.93 |
CANFOR CORPORATION CA1375761048 |
14.31 | -1.51% -0.22 |
|
24/04/18 22:00:00 |
288,030 4,147,241.43 |
CAPITAL POWER CORP. CA14042M1023 |
36.12 | 0.70% 0.25 |
|
24/04/18 22:00:00 |
674,233 24,316,136.46 |
CAPSTONE COPPER CO CA14071L1085 |
9.65 | 1.47% 0.14 |
|
24/04/18 22:15:12 |
1,547,577 14,959,117.31 |
CARGOJET INC. CA14179V5036 |
110.44 | -1.41% -1.58 |
|
24/04/18 22:00:00 |
25,294 2,802,926.54 |
CCL INDUSTRIES INC. CA1249003098 |
70.82 | 0.97% 0.68 |
|
24/04/18 22:00:00 |
336,236 23,707,253.60 |
CDN APARTMENT PROP REAL E... CA1349211054 |
42.32 | -0.40% -0.17 |
|
24/04/18 22:00:00 |
719,738 30,428,191.41 |
CELESTICA INC. CA15101Q1081 |
60.34 | -1.82% -1.12 |
|
24/04/18 22:15:52 |
492,330 29,952,127.05 |
CENOVUS ENERGY INC. CA15135U1093 |
28.46 | -0.35% -0.10 |
|
24/04/18 22:00:00 |
4,367,236 124,821,991.45 |
CENTERRA GOLD INC. CA1520061021 |
8.35 | 0.00% 0.00 |
|
24/04/18 21:59:59 |
478,479 4,007,747.39 |
CGI INC. CLASS A CA12532H1047 |
143.11 | -0.60% -0.86 |
|
24/04/18 22:00:00 |
390,519 55,953,777.07 |
CHARTWELL RETIREMENT RESI... CA16141A1030 |
12.91 | 2.38% 0.30 |
|
24/04/18 22:00:00 |
665,430 8,499,900.49 |
CHOICE PROPERTIES REAL ES... CA17039A1066 |
12.98 | 0.78% 0.10 |
|
24/04/18 22:00:00 |
206,727 2,666,950.44 |
CI FINANCIAL CORP CA1254911003 |
16.25 | -0.49% -0.08 |
|
24/04/18 21:59:59 |
93,600 1,525,848.24 |
COGECO COMMUNICATIONS INC... CA19239C1068 |
55.97 | 0.48% 0.27 |
|
24/04/18 22:00:00 |
107,325 6,004,188.55 |
COLLIERS INTERNATIONAL GR... CA1946931070 |
147.29 | -1.90% -2.85 |
|
24/04/18 22:00:00 |
53,156 7,855,540.32 |
CONSTELLATION SOFTWARE IN... CA21037X1006 |
3,705.24 | -0.17% -6.22 |
|
24/04/18 21:59:59 |
10,939 40,329,190.55 |
CRESCENT POINT ENERGY COR... CA22576C1014 |
11.65 | -0.85% -0.10 |
|
24/04/18 22:00:00 |
3,674,429 42,817,456.54 |
CROMBIE REAL ESTATE INVES... CA2271071094 |
12.80 | -0.31% -0.04 |
|
24/04/18 22:00:00 |
204,410 2,618,050.26 |
CT REAL ESTATE INVESTMENT... CA1264621006 |
13.15 | 0.61% 0.08 |
|
24/04/18 22:00:00 |
91,942 1,204,477.38 |
DEFINITY FINL CORP COM NP... CA24477T1003 |
44.39 | 0.96% 0.42 |
|
24/04/18 22:00:00 |
52,347 2,315,041.44 |
DENISON MINES CORP CA2483561072 |
2.77 | -1.07% -0.03 |
|
24/04/18 22:00:00 |
1,196,676 3,368,146.82 |
DESCARTES SYSTEMS GROUP I... CA2499061083 |
124.16 | -0.39% -0.48 |
|
24/04/18 21:59:59 |
54,827 6,789,199.70 |
DOLLARAMA INC. CA25675T1075 |
112.90 | -0.47% -0.53 |
|
24/04/18 21:59:59 |
317,962 35,874,283.90 |
DREAM INDUSTRIAL REAL EST... CA26153W1095 |
12.39 | 0.32% 0.04 |
|
24/04/18 22:00:00 |
536,263 6,624,778.91 |
DUNDEE PRECIOUS METALS IN... CA2652692096 |
10.73 | 0.37% 0.04 |
|
24/04/18 22:00:00 |
370,610 3,992,344.40 |
ELDORADO GOLD CORP. CA2849025093 |
20.52 | -0.39% -0.08 |
|
24/04/18 22:00:00 |
248,657 5,116,212.04 |
ELEMENT FLEET MANAGEMENT ... CA2861812014 |
21.52 | 0.94% 0.20 |
|
24/04/18 22:00:00 |
663,785 14,290,476.11 |
EMERA INC. CA2908761018 |
46.40 | 0.09% 0.04 |
|
24/04/18 22:15:12 |
1,200,537 55,664,531.70 |
EMPIRE CO. LTD. CA2918434077 |
31.70 | -0.31% -0.10 |
|
24/04/18 22:00:00 |
424,505 13,446,038.19 |
ENBRIDGE INC. CA29250N1050 |
46.67 | 1.70% 0.78 |
|
24/04/18 22:00:00 |
14,627,763 681,772,782.00 |
ENERGY FUELS INC. CA2926717083 |
8.05 | 1.64% 0.13 |
|
24/04/18 22:00:00 |
246,506 1,981,981.27 |
ENERPLUS CORP CA2927661025 |
27.36 | -0.94% -0.26 |
|
24/04/18 22:00:00 |
276,481 7,600,967.48 |
ENGHOUSE SYSTEMS LTD. CA2929491041 |
30.21 | -0.82% -0.25 |
|
24/04/18 22:00:00 |
48,063 1,450,523.96 |
EQB INC COM NPV CA26886R1047 |
84.73 | 0.53% 0.45 |
|
24/04/18 22:00:00 |
29,526 2,490,420.02 |
EQUINOX GOLD CORP. CA29446Y5020 |
8.10 | 0.00% 0.00 |
|
24/04/18 22:00:00 |
297,504 2,415,687.18 |
ERO COPPER CORP. CA2960061091 |
27.99 | 1.93% 0.53 |
|
24/04/18 22:00:00 |
264,881 7,473,862.86 |
EXCHANGE INCOME CORPORATI... CA3012831077 |
46.25 | -0.11% -0.05 |
|
24/04/18 22:15:12 |
56,582 2,626,462.90 |
FAIRFAX FINANCIAL HOLDING... CA3039011026 |
1,504.57 | 1.44% 21.37 |
|
24/04/18 21:59:59 |
35,689 53,413,406.60 |
FILO CORP. CA31729R1055 |
24.41 | 2.78% 0.66 |
|
24/04/18 22:00:00 |
226,023 5,520,991.26 |
FINNING INTERNATIONAL INC... CA3180714048 |
42.06 | 0.55% 0.23 |
|
24/04/18 22:15:12 |
424,083 17,792,797.38 |
FIRST CAPITAL REAL ESTATE... CA31890B1031 |
14.67 | 1.17% 0.17 |
|
24/04/18 21:59:59 |
216,471 3,161,652.79 |
FIRST MAJESTIC SILVER COR... CA32076V1031 |
9.33 | -0.96% -0.09 |
|
24/04/18 22:00:00 |
918,997 8,646,409.64 |
FIRST QUANTUM MINERALS LI... CA3359341052 |
16.09 | 8.86% 1.31 |
|
24/04/18 22:00:00 |
5,588,692 89,115,313.86 |
FIRSTSERVICE CORP. CA33767E2024 |
205.70 | -0.48% -0.99 |
|
24/04/18 22:00:00 |
69,761 14,330,693.95 |
FORTIS INC. CA3495531079 |
52.38 | 1.06% 0.55 |
|
24/04/18 22:15:12 |
1,822,287 95,320,469.29 |
FORTUNA SILVER MINES INC. CA3499151080 |
6.23 | -0.95% -0.06 |
|
24/04/18 22:00:00 |
457,031 2,870,915.70 |
FRANCO-NEVADA CORP CA3518581051 |
167.53 | 0.98% 1.62 |
|
24/04/18 22:00:00 |
390,995 65,449,711.18 |
FREEHOLD ROYALTIES LTD. CA3565001086 |
14.19 | -0.42% -0.06 |
|
24/04/18 22:00:00 |
167,348 2,380,627.43 |
GFL ENVIRONMENTAL INC. CA36168Q1046 |
45.50 | -0.48% -0.22 |
|
24/04/18 22:00:00 |
265,594 12,084,719.19 |
GIBSON ENERGY INC. CA3748252069 |
22.43 | 0.45% 0.10 |
|
24/04/18 22:15:12 |
698,378 15,667,181.62 |
GILDAN ACTIVEWEAR INC. CA3759161035 |
48.36 | -0.25% -0.12 |
|
24/04/18 22:00:00 |
304,652 14,722,244.88 |
GOEASY LTD. CA3803551074 |
171.99 | -1.05% -1.82 |
|
24/04/18 21:59:59 |
32,713 5,644,073.72 |
GRANITE REAL ESTATE INVES... CA3874371147 |
69.24 | 0.10% 0.07 |
|
24/04/18 22:00:00 |
140,643 9,784,003.38 |
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.