2024/07/12 22:51:32 | |
---|---|
Price | |
22,673.52 CAD | |
Difference | 0.57% (129.39) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Instruments in index | 230 |
Type of index | Price Index |
Security type | Index |
Open | 22,571.24 CAD |
High | 22,750.33 CAD |
Low | 22,571.24 CAD |
Close (prev. day) | 22,544.13 CAD |
Trading volume (m) | 187,317,602 |
Volume (pcs) | 4,248,653,559,277 |
Name | Price | +|- (%) | Trend |
CAPSTONE C... | 10.46 | +5.13 |
![]() |
SPIN MASTE... | 29.67 | +5.29 |
![]() |
FILO CORP. | 27.98 | +6.67 |
![]() |
BALLARD PO... | 2.67 | +7.10 |
![]() |
ARITZIA IN... | 47.66 | +14.82 |
![]() |
Name | Price | +|- (%) | Trend |
RICHELIEU ... | 39.32 | -2.26 |
![]() |
OSISKO MIN... | 3.35 | -2.05 |
![]() |
BAUSCH HEA... | 7.42 | -1.85 |
![]() |
PRIMO WATE... | 20.81 | -1.77 |
![]() |
NEXGEN ENE... | 7.41 | -1.75 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/07/12 |
![]() |
Global Equity Ratings |
![]() |
2024/07/12 |
![]() |
Aktienempfehlungen Global |
![]() |
2024/07/09 |
![]() |
Political environment weighs on outlook |
![]() |
2024/07/09 |
![]() |
Politisches Umfeld belastet den Ausblick |
![]() |
2024/07/03 |
![]() |
Global Strategy 3Q 2024 |
![]() |
2024/07/12 22:51:32 | |
---|---|
Price | |
22,673.52 CAD | |
Difference | 0.57% (129.39) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Security type | Index |
Instruments in index | 230 |
Open | 22,571.24 CAD |
High | 22,750.33 CAD |
Low | 22,571.24 CAD |
Close (prev. day) | 22,544.13 CAD |
Trading volume (m) | 187,317,602 |
Volume (pcs) | 4,248,653,559,277 |
6m | 1y | 3y | |
Perf (%) | +8.02% | +12.97% | +12.06% |
Perf (abs.) | +1,683.30 | +2,602.75 | +2,440.44 |
Beta | - | - | - |
Volatility | 10.23 | 11.19 | 13.07 |
Ø price 5 days | Ø volume 5 days (pcs.) | 22,347.30 CAD (202,538,044) |
Ø price 30 days | Ø volume 30 days (pcs.) | 21,967.24 CAD (223,523,300) |
Ø price 100 days | Ø volume 100 days (pcs.) | 21,960.94 CAD (230,165,453) |
Ø price 250 days | Ø volume 250 days (pcs.) | 20,927.56 CAD (215,126,410) |
YTD High | date | 22,750.33 CAD (2024/07/12) |
YTD Low | date | 20,466.50 CAD (2024/02/13) |
52 Weeks High | date | 22,750.33 CAD (2024/07/12) |
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 |
9.94 | -1.00% -0.10 |
![]() |
24/07/12 22:00:00 |
291,341 2,916,538.97 |
AFRICA OIL CORP CA00829Q1019 |
2.45 | 0.41% 0.01 |
![]() |
24/07/12 22:00:00 |
173,070 424,701.64 |
AGNICO EAGLE MINES LTD. CA0084741085 |
102.40 | 0.64% 0.65 |
![]() |
24/07/12 22:00:00 |
607,238 61,960,683.98 |
AIR CANADA INC. CA0089118776 |
17.35 | 1.11% 0.19 |
![]() |
24/07/12 22:00:00 |
1,713,418 29,658,198.83 |
ALGOMA STEEL GROUP INC CO... CA0156581070 |
10.06 | 0.30% 0.03 |
![]() |
24/07/12 22:00:00 |
19,475 195,864.09 |
ALGONQUIN POWER & UTILITI... CA0158571053 |
8.58 | 0.59% 0.05 |
![]() |
24/07/12 22:00:00 |
3,843,723 32,948,388.05 |
ALIMENTATION COUCHE-TARD ... CA01626P1484 |
81.49 | 0.72% 0.58 |
![]() |
24/07/12 22:00:00 |
802,192 65,377,208.11 |
ALLIED PROPERTIES REAL ES... CA0194561027 |
16.75 | 1.15% 0.19 |
![]() |
24/07/12 22:00:00 |
530,862 8,894,562.30 |
ALTAGAS LTD CA0213611001 |
30.81 | 0.03% 0.01 |
![]() |
24/07/12 22:00:00 |
530,331 16,390,388.39 |
ALTUS GROUP LTD CA02215R1073 |
54.39 | -0.95% -0.52 |
![]() |
24/07/12 22:00:00 |
34,957 1,910,413.80 |
ARC RESOURCES LTD. CA00208D4084 |
23.88 | -0.25% -0.06 |
![]() |
24/07/12 22:00:00 |
954,716 22,885,741.52 |
ARITZIA INC. CA04045U1021 |
47.66 | 14.82% 6.15 |
![]() |
24/07/12 22:00:00 |
1,737,928 81,487,263.99 |
ATCO LTD. CLASS I CA0467894006 |
39.70 | -0.08% -0.03 |
![]() |
24/07/12 22:00:00 |
88,952 3,536,436.89 |
ATHABASCA OIL CORP. CA04682R1073 |
5.36 | 1.52% 0.08 |
![]() |
24/07/12 22:00:00 |
1,979,276 10,576,273.64 |
ATKINSREALIS GROUP INC. CA04764T1049 |
58.36 | 0.76% 0.44 |
![]() |
24/07/12 22:00:00 |
279,181 16,284,737.79 |
ATS CORP. CA00217Y1043 |
45.41 | -0.20% -0.09 |
![]() |
24/07/12 22:00:00 |
137,808 6,257,261.51 |
AYA GOLD & SILVER INC. CA05466C1095 |
15.90 | 0.00% 0.00 |
|
24/07/12 22:00:00 |
261,947 4,161,885.50 |
B2GOLD CORP CA11777Q2099 |
4.15 | 1.97% 0.08 |
![]() |
24/07/12 22:00:00 |
3,521,539 14,496,661.12 |
BADGER INFRASTRUCTURE SOL... CA0565331026 |
37.38 | 1.58% 0.58 |
![]() |
24/07/12 22:00:00 |
75,470 2,791,846.52 |
BALLARD POWER SYSTEMS INC... CA0585861085 |
3.62 | 7.10% 0.24 |
![]() |
24/07/12 22:00:00 |
1,209,191 4,322,655.98 |
BANK OF MONTREAL CA0636711016 |
118.09 | 1.04% 1.21 |
![]() |
24/07/12 22:00:00 |
2,447,273 288,804,495.83 |
BANK OF NOVA SCOTIA CA0641491075 |
64.15 | 0.42% 0.27 |
![]() |
24/07/12 22:16:47 |
4,364,561 280,130,098.89 |
BARRICK GOLD CORP CA0679011084 |
25.25 | 2.06% 0.51 |
![]() |
24/07/12 22:15:40 |
5,776,503 145,089,912.49 |
BAUSCH HEALTH COMPANIES I... CA0717341071 |
10.10 | -1.85% -0.19 |
![]() |
24/07/12 22:00:00 |
425,005 4,322,796.70 |
BAYTEX ENERGY CORP CA07317Q1054 |
5.07 | -0.20% -0.01 |
![]() |
24/07/12 22:00:00 |
5,550,029 28,190,987.27 |
BCE INC. CA05534B7604 |
44.28 | 0.66% 0.29 |
![]() |
24/07/12 22:00:00 |
2,234,424 98,758,979.45 |
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 |
6.39 | -0.16% -0.01 |
![]() |
24/07/12 22:15:40 |
1,639,507 10,557,305.35 |
BLACKBERRY LTD CA09228F1036 |
3.44 | 1.47% 0.05 |
![]() |
24/07/12 22:00:00 |
1,094,131 3,745,607.17 |
BOARDWALK REAL ESTATE INV... CA0966311064 |
73.89 | -0.51% -0.38 |
![]() |
24/07/12 22:00:00 |
52,968 3,933,186.45 |
BOMBARDIER INC. CLASS B CA0977518616 |
96.60 | 1.81% 1.72 |
![]() |
24/07/12 22:00:00 |
484,244 46,283,103.42 |
BORALEX INC. CLASS A CA09950M3003 |
35.01 | 0.92% 0.32 |
![]() |
24/07/12 22:00:00 |
256,249 8,978,702.94 |
BOYD GROUP SERVICES INC. CA1033101082 |
251.60 | 1.49% 3.70 |
![]() |
24/07/12 22:00:00 |
53,480 13,378,983.08 |
BROOKFIELD ASSET MANAGEME... CA1130041058 |
55.54 | 1.33% 0.73 |
![]() |
24/07/12 22:00:00 |
853,883 47,579,047.11 |
BROOKFIELD BUSINESS PARTN... BMG162341090 |
27.15 | 0.56% 0.15 |
![]() |
24/07/12 22:00:00 |
24,888 686,566.17 |
BROOKFIELD CORP. CLASS A CA11271J1075 |
62.73 | 2.37% 1.45 |
![]() |
24/07/12 22:15:40 |
2,384,913 149,306,857.10 |
BROOKFIELD INFRASTRUCTURE... BMG162521014 |
42.22 | 1.69% 0.70 |
![]() |
24/07/12 22:00:00 |
428,983 18,103,815.56 |
BROOKFIELD RENEWABLE PART... BMG162581083 |
37.03 | -0.40% -0.15 |
![]() |
24/07/12 22:00:00 |
173,798 6,428,992.46 |
BRP INC. CA05577W2004 |
94.44 | 3.17% 2.90 |
![]() |
24/07/12 22:00:00 |
300,425 28,299,571.11 |
CAE INC. CA1247651088 |
25.82 | 1.49% 0.38 |
![]() |
24/07/12 22:00:00 |
879,237 22,644,660.00 |
CALIBRE MINING CORP CA13000C2058 |
2.15 | 0.94% 0.02 |
![]() |
24/07/12 22:00:00 |
1,444,140 3,087,454.60 |
CAMECO CORP. CA13321L1085 |
72.12 | -1.54% -1.13 |
![]() |
24/07/12 22:00:00 |
1,078,141 78,039,776.62 |
CANADA GOOSE HOLDINGS INC... CA1350861060 |
17.89 | 3.05% 0.53 |
![]() |
24/07/12 22:00:00 |
132,065 2,340,080.55 |
CANADIAN IMPERIAL BK OF C... CA1360691010 |
66.99 | -0.39% -0.26 |
![]() |
24/07/12 22:16:47 |
2,918,155 196,048,936.34 |
CANADIAN NATIONAL RAILWAY... CA1363751027 |
163.81 | 0.68% 1.10 |
![]() |
24/07/12 22:00:00 |
1,002,815 164,499,204.03 |
CANADIAN NATURAL RESOURCE... CA1363851017 |
49.22 | -1.28% -0.64 |
![]() |
24/07/12 22:00:00 |
7,339,169 362,208,832.37 |
CANADIAN PACIFIC KANSAS C... CA13646K1084 |
113.63 | 0.12% 0.14 |
![]() |
24/07/12 22:00:00 |
1,157,046 131,588,970.22 |
CANADIAN TIRE CORP LTD. CA1366812024 |
140.94 | 1.32% 1.83 |
![]() |
24/07/12 22:00:00 |
213,209 30,033,270.67 |
CANADIAN UTILITIES LTD. CA1367178326 |
30.57 | 0.69% 0.21 |
![]() |
24/07/12 22:00:00 |
504,531 15,416,890.00 |
CANADIAN WESTERN BANK CA13677F1018 |
45.32 | 0.80% 0.36 |
![]() |
24/07/12 22:00:00 |
334,644 15,214,930.84 |
CANFOR CORPORATION CA1375761048 |
13.84 | 0.36% 0.05 |
![]() |
24/07/12 22:00:00 |
415,976 5,739,735.25 |
CAPITAL POWER CORP. CA14042M1023 |
42.05 | 1.33% 0.55 |
![]() |
24/07/12 22:00:00 |
543,842 22,848,842.04 |
CAPSTONE COPPER CO CA14071L1085 |
10.46 | 5.13% 0.51 |
![]() |
24/07/12 22:00:00 |
1,655,926 17,302,273.92 |
CARGOJET INC. CA14179V5036 |
132.84 | -0.52% -0.69 |
![]() |
24/07/12 22:00:00 |
51,719 6,878,093.45 |
CCL INDUSTRIES INC. CA1249003098 |
72.98 | 0.27% 0.20 |
![]() |
24/07/12 22:00:00 |
126,073 9,209,079.70 |
CDN APARTMENT PROP REAL E... CA1349211054 |
47.31 | -0.02% -0.01 |
![]() |
24/07/12 22:00:00 |
212,476 10,094,147.41 |
CELESTICA INC. CA15101Q2071 |
81.01 | -0.09% -0.07 |
![]() |
24/07/12 22:15:40 |
648,186 52,754,998.63 |
CENOVUS ENERGY INC. CA15135U1093 |
27.15 | 0.22% 0.06 |
![]() |
24/07/12 22:00:00 |
2,162,653 58,831,935.67 |
CENTERRA GOLD INC. CA1520061021 |
9.59 | -0.52% -0.05 |
![]() |
24/07/12 22:00:00 |
635,670 6,068,343.25 |
CES ENERGY SOLUTIONS CORP... CA15713J1049 |
7.48 | 1.22% 0.09 |
![]() |
24/07/12 22:00:00 |
560,186 4,159,260.39 |
CGI INC. CLASS A CA12532H1047 |
144.25 | 0.96% 1.37 |
![]() |
24/07/12 22:00:00 |
475,807 68,767,819.60 |
CHARTWELL RETIREMENT RESI... CA16141A1030 |
13.10 | 0.31% 0.04 |
![]() |
24/07/12 22:00:00 |
315,150 4,118,674.24 |
CHOICE PROPERTIES REAL ES... CA17039A1066 |
13.57 | 1.19% 0.16 |
![]() |
24/07/12 22:00:00 |
378,097 5,136,132.99 |
CI FINANCIAL CORP CA1254911003 |
15.74 | 0.90% 0.14 |
![]() |
24/07/12 22:00:00 |
547,661 8,603,933.04 |
COGECO COMMUNICATIONS INC... CA19239C1068 |
53.94 | 4.05% 2.10 |
![]() |
24/07/12 22:00:00 |
198,576 10,824,459.54 |
COLLIERS INTERNATIONAL GR... CA1946931070 |
168.33 | 1.25% 2.08 |
![]() |
24/07/12 22:00:00 |
59,638 10,032,469.56 |
CONSTELLATION SOFTWARE IN... CA21037X1006 |
4,147.15 | 1.29% 52.70 |
![]() |
24/07/12 22:00:00 |
31,673 131,297,283.51 |
CROMBIE REAL ESTATE INVES... CA2271071094 |
13.16 | 0.69% 0.09 |
![]() |
24/07/12 22:00:00 |
183,688 2,402,039.79 |
CT REAL ESTATE INVESTMENT... CA1264621006 |
14.01 | 0.86% 0.12 |
![]() |
24/07/12 22:00:00 |
168,874 2,363,135.31 |
DEFINITY FINL CORP COM NP... CA24477T1003 |
45.58 | 0.75% 0.34 |
![]() |
24/07/12 22:00:00 |
76,238 3,493,702.09 |
DENISON MINES CORP CA2483561072 |
3.04 | -1.30% -0.04 |
![]() |
24/07/12 22:00:00 |
1,056,475 3,241,231.53 |
DESCARTES SYSTEMS GROUP I... CA2499061083 |
137.76 | 1.00% 1.36 |
![]() |
24/07/12 22:00:00 |
64,492 8,889,940.44 |
DOLLARAMA INC. CA25675T1075 |
129.07 | -0.28% -0.36 |
![]() |
24/07/12 22:00:00 |
722,314 93,366,758.60 |
DREAM INDUSTRIAL REAL EST... CA26153W1095 |
13.09 | 0.23% 0.03 |
![]() |
24/07/12 22:00:00 |
281,780 3,699,067.23 |
DUNDEE PRECIOUS METALS IN... CA2652692096 |
12.14 | -0.41% -0.05 |
![]() |
24/07/12 22:00:00 |
651,398 7,892,894.76 |
ELDORADO GOLD CORP. CA2849025093 |
22.57 | -0.27% -0.06 |
![]() |
24/07/12 22:00:00 |
232,122 5,202,817.12 |
ELEMENT FLEET MANAGEMENT ... CA2861812014 |
25.90 | 1.41% 0.36 |
![]() |
24/07/12 22:00:00 |
352,541 9,134,407.19 |
EMERA INC. CA2908761018 |
46.45 | 0.58% 0.27 |
![]() |
24/07/12 22:00:00 |
1,837,135 85,474,630.22 |
EMPIRE CO. LTD. CA2918434077 |
35.60 | 1.11% 0.39 |
![]() |
24/07/12 22:00:00 |
212,910 7,586,425.99 |
ENBRIDGE INC. CA29250N1050 |
49.24 | 0.88% 0.43 |
![]() |
24/07/12 22:00:00 |
3,575,795 175,860,850.72 |
ENERGY FUELS INC. CA2926717083 |
8.98 | -0.77% -0.07 |
![]() |
24/07/12 22:00:00 |
209,723 1,890,881.45 |
ENGHOUSE SYSTEMS LTD. CA2929491041 |
31.60 | 0.00% 0.00 |
|
24/07/12 22:00:00 |
65,254 2,062,726.12 |
EQB INC COM NPV CA26886R1047 |
95.64 | 0.60% 0.57 |
![]() |
24/07/12 22:00:00 |
26,496 2,530,063.67 |
EQUINOX GOLD CORP. CA29446Y5020 |
8.14 | -0.37% -0.03 |
![]() |
24/07/12 22:00:00 |
606,200 4,935,357.93 |
ERO COPPER CORP. CA2960061091 |
31.18 | 4.11% 1.23 |
![]() |
24/07/12 22:00:00 |
314,072 9,741,115.80 |
EXCHANGE INCOME CORPORATI... CA3012831077 |
46.11 | 1.05% 0.48 |
![]() |
24/07/12 22:00:00 |
54,382 2,502,379.31 |
FAIRFAX FINANCIAL HOLDING... CA3039011026 |
1,580.89 | 0.27% 4.28 |
![]() |
24/07/12 22:00:00 |
21,008 33,327,359.55 |
FILO CORP. CA31729R1055 |
27.98 | 6.67% 1.75 |
![]() |
24/07/12 22:00:00 |
1,150,763 31,987,090.74 |
FINNING INTERNATIONAL INC... CA3180714048 |
40.71 | 1.57% 0.63 |
![]() |
24/07/12 22:00:00 |
376,269 15,232,104.15 |
FIRST CAP REAL EST CA31890B1031 |
15.62 | 0.26% 0.04 |
![]() |
24/07/12 22:00:00 |
152,421 2,378,913.44 |
FIRST MAJESTIC SILVER COR... CA32076V1031 |
8.99 | -0.88% -0.08 |
![]() |
24/07/12 22:00:00 |
580,939 5,227,425.09 |
FIRST QUANTUM MINERALS LI... CA3359341052 |
19.13 | 2.46% 0.46 |
![]() |
24/07/12 22:00:00 |
3,798,333 72,684,608.69 |
FIRSTSERVICE CORP. CA33767E2024 |
221.93 | 2.31% 5.01 |
![]() |
24/07/12 22:00:00 |
97,792 21,635,337.18 |
FORTIS INC. CA3495531079 |
54.46 | 0.02% 0.01 |
![]() |
24/07/12 22:00:00 |
625,905 34,158,792.69 |
FORTUNA MINING CORP. CA3499421020 |
7.26 | -1.49% -0.11 |
![]() |
24/07/12 22:00:00 |
657,035 4,789,924.44 |
FRANCO-NEVADA CORP CA3518581051 |
176.02 | 1.31% 2.27 |
![]() |
24/07/12 22:00:00 |
253,385 44,460,755.05 |
FREEHOLD ROYALTIES LTD. CA3565001086 |
14.12 | 0.57% 0.08 |
![]() |
24/07/12 22:00:00 |
344,743 4,869,845.45 |
GFL ENVIRONMENTAL INC. CA36168Q1046 |
51.33 | -0.87% -0.45 |
![]() |
24/07/12 22:00:00 |
256,208 13,193,929.96 |
GIBSON ENERGY INC. CA3748252069 |
22.63 | 0.31% 0.07 |
![]() |
24/07/12 22:15:40 |
354,821 8,038,372.37 |
GILDAN ACTIVEWEAR INC. CA3759161035 |
53.94 | 0.56% 0.30 |
![]() |
24/07/12 22:00:00 |
238,516 12,925,709.74 |
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.