Look for:

S&P/TSX COMPOSITE INDEX


ISIN:
XC0009695252
WKN:
-
2024/07/12 22:51:32
Price
22,673.52 CAD
Difference 0.57% (129.39)

General attributes

ISIN XC0009695252
Symbol TSEC
Country Canada
Instruments in index 230
Type of index Price Index
Security type Index

Market data

Open22,571.24 CAD
High22,750.33 CAD
Low22,571.24 CAD
Close (prev. day)22,544.13 CAD
Trading volume (m)187,317,602
Volume (pcs)4,248,653,559,277

Top 5

Name   Price +|- (%)   Trend
ARITZIA IN... 47.66 +14.82
BALLARD PO... 2.67 +7.10
FILO CORP. 27.98 +6.67
SPIN MASTE... 29.67 +5.29
CAPSTONE C... 10.46 +5.13

Flop 5

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

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
2024/07/12 en Global Equity Ratings PDF Download
2024/07/12 de Aktienempfehlungen Global PDF Download
2024/07/09 en Political environment weighs on outlook PDF Download
2024/07/09 de Politisches Umfeld belastet den Ausblick PDF Download
2024/07/03 en Global Strategy 3Q 2024 PDF Download


2024/07/12 22:51:32
Price
22,673.52 CAD
Difference 0.57% (129.39)

General attributes

ISIN XC0009695252
Symbol TSEC
Country Canada
Security type Index
Instruments in index 230

Market data

Open22,571.24 CAD
High22,750.33 CAD
Low22,571.24 CAD
Close (prev. day)22,544.13 CAD
Trading volume (m)187,317,602
Volume (pcs)4,248,653,559,277

Performance and Risk

6m1y3y
Perf (%)+8.02%+12.97%+12.06%
Perf (abs.)+1,683.30+2,602.75+2,440.44
Beta---
Volatility10.2311.1913.07
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.)22,347.30 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 | date22,750.33 CAD (2024/07/12)
YTD Low | date20,466.50 CAD (2024/02/13)
52 Weeks High | date22,750.33 CAD (2024/07/12)
52 Weeks Low | date18,692.06 CAD (2023/10/27)

Page 2 of 3
<<
<
>
>>
Name  
ISIN		 Price Diff %  
Diff +/-		 Performance   Date
Time		 Turnover Pc.  
Turnover Money  
GOEASY LTD.
CA3803551074		 183.05 2.06%
3.70
 
 24/07/12
22:00:00		 65,656
11,992,470.94
GRANITE REAL ESTATE INVES...
CA3874371147		 71.35 0.06%
0.04
 
 24/07/12
22:00:00		 69,140
4,929,554.84
GREAT-WEST LIFECO INC.
CA39138C1068		 40.07 0.93%
0.37
 
 24/07/12
22:00:00		 1,464,672
58,636,794.65
H&R REAL ESTATE INVESTMEN...
CA4039254079		 9.31 0.76%
0.07
 
 24/07/12
22:00:00		 344,193
3,206,685.06
HEADWATER EXPLORATION INC...
CA4220961078		 7.33 -0.14%
-0.01
 
 24/07/12
22:00:00		 532,380
3,911,786.91
HOME CAPITAL GROUP INC.
CA4369131079		 44.26 -%
-
 
 
 23/09/01
22:00:00		 163,131
7,220,860.01
HUDBAY MINERALS INC.
CA4436281022		 12.81 2.48%
0.31
 
 24/07/12
22:00:00		 1,208,296
15,526,701.65
HYDRO ONE LTD.
CA4488112083		 40.25 -0.17%
-0.07
 
 24/07/12
22:00:00		 473,397
19,103,262.71
IA FINANCIAL CORP
CA45075E1043		 88.23 1.64%
1.42
 
 24/07/12
22:00:00		 215,590
18,985,454.14
IAMGOLD CORP.
CA4509131088		 5.74 -0.52%
-0.03
 
 24/07/12
22:00:00		 832,381
4,763,673.62
IGM FINANCIAL INC.
CA4495861060		 38.32 0.31%
0.12
 
 24/07/12
22:00:00		 115,530
4,438,064.21
IMPERIAL OIL LTD.
CA4530384086		 95.97 0.41%
0.39
 
 24/07/12
22:17:07		 912,169
87,650,694.12
INNERGEX RENEWABLE ENERGY...
CA45790B1040		 10.74 0.28%
0.03
 
 24/07/12
22:00:00		 369,404
3,971,143.73
INTACT FINANCIAL CORP
CA45823T1066		 237.67 0.61%
1.45
 
 24/07/12
22:00:00		 166,508
39,629,681.58
INTERFOR CORPORATION
CA45868C1095		 15.79 -0.38%
-0.06
 
 24/07/12
22:15:40		 169,086
2,667,996.09
INTERNATIONAL PETROLEUM C...
CA46016U1084		 20.01 2.09%
0.41
 
 24/07/12
22:00:00		 44,443
894,652.10
INTERRENT REAL ESTATE INV...
CA46071W2058		 12.34 -0.64%
-0.08
 
 24/07/12
22:00:00		 206,758
2,568,133.69
IVANHOE MINES LTD.
CA46579R1047		 19.84 2.06%
0.40
 
 24/07/12
22:00:00		 2,277,434
45,140,033.89
JAMIESON WELLNESS INC.
CA4707481046		 31.30 0.81%
0.25
 
 24/07/12
22:00:00		 41,491
1,293,044.04
K92 MNG INC
CA4991131083		 8.58 0.35%
0.03
 
 24/07/12
22:00:00		 341,897
2,923,783.87
KELT EXPLORATION LTD.
CA4882951060		 6.12 2.17%
0.13
 
 24/07/12
22:00:00		 373,472
2,262,348.68
KEYERA CORP.
CA4932711001		 37.79 0.24%
0.09
 
 24/07/12
22:00:00		 429,992
16,276,669.00
KILLAM APARTMENT RL ESTAT...
CA49410M1023		 17.87 -0.17%
-0.03
 
 24/07/12
22:00:00		 215,230
3,859,604.20
KINAXIS INC.
CA49448Q1090		 158.54 1.27%
1.99
 
 24/07/12
22:00:00		 22,293
3,532,248.67
KINROSS GOLD CORP.
CA4969024047		 12.55 0.16%
0.02
 
 24/07/12
22:00:00		 2,019,215
25,320,492.99
LABRADOR IRON ORE ROYALTY...
CA5054401073		 30.71 1.99%
0.60
 
 24/07/12
22:00:00		 223,598
6,832,891.34
LAURENTIAN BANK OF CANADA
CA51925D1069		 26.66 0.60%
0.16
 
 24/07/12
22:00:00		 205,617
5,474,767.39
LIGHTSPEED COMMERCE INC.
CA53229C1077		 18.92 1.23%
0.23
 
 24/07/12
22:00:00		 737,400
13,905,718.36
LINAMAR CORP
CA53278L1076		 67.13 0.57%
0.38
 
 24/07/12
22:00:00		 72,517
4,889,807.57
LOBLAW COMPANIES LTD.
CA5394811015		 166.31 0.45%
0.75
 
 24/07/12
22:19:52		 241,305
40,228,184.10
LUNDIN GOLD INC.
CA5503711080		 23.46 1.16%
0.27
 
 24/07/12
22:00:00		 256,622
6,017,096.51
LUNDIN MINING CORP
CA5503721063		 16.06 2.03%
0.32
 
 24/07/12
22:00:00		 1,608,380
25,782,264.20
MAG SILVER CORP
CA55903Q1046		 18.53 0.82%
0.15
 
 24/07/12
22:00:00		 155,142
2,867,936.40
MAGNA INTERNATIONAL INC.
CA5592224011		 60.59 -0.21%
-0.13
 
 24/07/12
22:00:00		 503,992
30,621,660.10
MANULIFE FINANCIAL CORP.
CA56501R1064		 37.00 -0.27%
-0.10
 
 24/07/12
22:00:00		 4,088,118
151,761,907.15
MAPLE LEAF FOODS INC.
CA5649051078		 24.51 0.00%
0.00
 
 
 24/07/12
22:00:00		 75,553
1,851,694.89
MATTR CORP
CA57722Y1025		 17.14 -1.04%
-0.18
 
 24/07/12
22:15:40		 86,083
1,485,792.62
MDA SPACE LTD COM NPV
CA55293N1096		 12.98 3.43%
0.43
 
 24/07/12
22:00:00		 148,813
1,919,049.20
MEG ENERGY CORP.
CA5527041084		 28.44 0.85%
0.24
 
 24/07/12
22:00:00		 1,160,989
33,099,505.96
METHANEX CORP
CA59151K1084		 69.51 1.13%
0.78
 
 24/07/12
22:00:00		 78,188
5,447,871.81
METRO INC.
CA59162N1096		 79.25 0.65%
0.51
 
 24/07/12
22:00:00		 472,911
37,508,454.99
MTY FOOD GROUP INC.
CA55378N1078		 47.15 -0.63%
-0.30
 
 24/07/12
22:00:00		 97,429
4,590,427.81
MULLEN GROUP LTD.
CA6252841045		 13.23 0.46%
0.06
 
 24/07/12
22:00:00		 193,424
2,557,383.76
NATIONAL BANK OF CANADA
CA6330671034		 113.65 0.56%
0.63
 
 24/07/12
22:00:00		 803,706
91,350,993.03
NEW GOLD INC.
CA6445351068		 3.25 -0.91%
-0.03
 
 24/07/12
22:00:00		 811,953
2,628,538.14
NEXGEN ENERGY LTD.
CA65340P1062		 10.09 -1.75%
-0.18
 
 24/07/12
22:00:00		 1,772,739
17,960,409.04
NFI GROUP INC.
CA62910L1022		 16.25 1.56%
0.25
 
 24/07/12
22:00:00		 221,095
3,595,954.90
NORTH WEST COMPANY INC. (...
CA6632782083		 42.52 0.97%
0.41
 
 24/07/12
22:00:00		 108,208
4,633,212.25
NORTHLAND POWER INC.
CA6665111002		 24.65 0.82%
0.20
 
 24/07/12
22:00:00		 575,031
14,170,535.79
NORTHWEST HEALTHCARE PROP...
CA6674951059		 5.00 0.20%
0.01
 
 24/07/12
22:00:00		 490,971
2,462,773.73
NOVAGOLD RESOURCES INC.
CA66987E2069		 5.52 -0.36%
-0.02
 
 24/07/12
22:00:00		 173,938
954,075.10
NUTRIEN LTD
CA67077M1086		 67.78 0.09%
0.06
 
 24/07/12
22:00:00		 944,017
64,209,810.21
NUVEI CORP. SUB VTG. SHAR...
CA67079A1021		 44.34 0.14%
0.06
 
 24/07/12
22:00:00		 27,396
1,214,337.53
NUVISTA ENERGY LTD.
CA67072Q1046		 14.20 -0.42%
-0.06
 
 24/07/12
22:00:00		 625,181
9,008,821.92
OCEANAGOLD CORP
CA6752221037		 3.73 2.47%
0.09
 
 24/07/12
22:00:00		 2,205,404
8,107,937.74
ONEX CORP.
CA68272K1030		 97.18 1.58%
1.51
 
 24/07/12
22:00:00		 96,019
9,327,519.13
OPEN TEXT CORP
CA6837151068		 42.99 0.47%
0.20
 
 24/07/12
22:00:00		 391,065
16,852,733.73
ORLA MINING LTD.
CA68634K1066		 5.59 4.49%
0.24
 
 24/07/12
22:00:00		 393,297
2,156,210.75
OSISKO GOLD ROYALTIES LTD...
CA68827L1013		 15.785 2.47%
0.38
 
 24/07/12
22:26:33		 860
13,408.35
OSISKO MINING INC
CA6882811046		 3.35 -2.05%
-0.07
 
 24/07/12
22:00:00		 358,551
1,206,275.24
PAN AMERICAN SILVER CORP.
CA6979001089		 32.34 -1.16%
-0.38
 
 24/07/12
22:00:00		 490,151
15,931,016.59
PARAMOUNT RESOURCES LTD. ...
CA6993202069		 31.69 0.67%
0.21
 
 24/07/12
22:00:00		 128,995
4,093,371.26
PAREX RESOURCES INC.
CA69946Q1046		 21.60 0.47%
0.10
 
 24/07/12
22:00:00		 292,317
6,321,353.45
PARKLAND CORP
CA70137W1086		 37.33 1.86%
0.68
 
 24/07/12
22:00:00		 620,414
23,069,811.03
PASON SYSTEMS INC.
CA7029251088		 18.06 -1.58%
-0.29
 
 24/07/12
22:00:00		 57,975
1,053,230.09
PEMBINA PIPELINE CORP.
CA7063271034		 51.49 0.68%
0.35
 
 24/07/12
22:00:00		 1,575,743
81,157,182.34
PET VALU HOLDINGS LTD COM...
CA71584R1055		 26.63 2.42%
0.63
 
 24/07/12
22:00:00		 105,477
2,776,567.84
PEYTO EXPLORATION & DEVEL...
CA7170461064		 14.83 -0.54%
-0.08
 
 24/07/12
22:00:00		 800,146
11,923,425.93
POWER CORPORATION OF CANA...
CA7392391016		 39.87 0.38%
0.15
 
 24/07/12
22:15:40		 1,710,434
68,221,002.37
PRAIRIESKY ROYALTY LTD.
CA7397211086		 27.95 1.45%
0.40
 
 24/07/12
22:00:00		 281,299
7,864,155.62
PRECISION DRILLING CORP
CA74022D4075		 98.63 1.04%
1.02
 
 24/07/12
22:00:00		 51,800
5,087,010.53
PREMIUM BRANDS HOLDINGS C...
CA74061A1084		 93.54 0.15%
0.14
 
 24/07/12
22:00:00		 87,849
8,201,295.97
PRIMARIS REAL ESTATE INVT...
CA74167K1093		 13.57 1.72%
0.23
 
 24/07/12
22:00:00		 99,125
1,343,668.51
PRIMO WATER CORP.
CA74167P1080		 28.36 -1.77%
-0.51
 
 24/07/12
22:00:00		 85,265
2,436,324.95
QUEBECOR INC.
CA7481932084		 28.59 0.00%
0.00
 
 
 24/07/12
22:00:00		 891,306
25,556,610.04
RESTAURANT BRANDS INTERNA...
CA76131D1033		 99.39 1.29%
1.27
 
 24/07/12
22:00:00		 744,844
73,978,523.83
RICHELIEU HARDWARE LTD.
CA76329W1032		 39.32 -2.26%
-0.91
 
 24/07/12
22:00:00		 62,654
2,477,728.33
RIOCAN REAL ESTATE INV. T...
CA7669101031		 17.57 1.27%
0.22
 
 24/07/12
22:00:00		 630,417
11,047,805.86
ROGERS COMMUNICATIONS INC...
CA7751092007		 50.86 0.77%
0.39
 
 24/07/12
22:00:00		 1,694,760
86,294,595.12
ROYAL BANK OF CANADA
CA7800871021		 151.58 0.81%
1.22
 
 24/07/12
22:00:00		 3,845,063
582,642,301.26
RUSSEL METALS INC.
CA7819036046		 36.89 0.99%
0.36
 
 24/07/12
22:00:00		 122,566
4,514,863.41
SANDSTORM GOLD LIMITED
CA80013R2063		 7.84 -0.38%
-0.03
 
 24/07/12
22:00:00		 184,959
1,446,148.78
SAPUTO INC.
CA8029121057		 31.95 1.11%
0.35
 
 24/07/12
22:00:00		 568,920
18,168,937.41
SEABRIDGE GOLD INC.
CA8119161054		 20.52 1.74%
0.35
 
 24/07/12
22:00:00		 34,317
700,578.15
SECURE ENERGY SERVICES IN...
CA81373C1023		 11.60 -0.85%
-0.10
 
 24/07/12
22:00:00		 486,907
5,657,819.81
SHOPIFY INC. CLASS A
CA82509L1076		 88.50 -0.65%
-0.58
 
 24/07/12
22:15:40		 4,522,153
400,933,511.78
SIENNA SENIOR LIVING INC.
CA82621K1021		 14.55 -0.41%
-0.06
 
 24/07/12
22:00:00		 134,076
1,953,441.79
SILVERCREST METALS INC.
CA8283631015		 13.39 2.61%
0.34
 
 24/07/12
22:00:00		 310,173
4,133,086.78
SLEEP COUNTRY CANADA HOLD...
CA83125J1049		 26.38 3.41%
0.87
 
 24/07/12
22:00:00		 28,285
739,138.88
SMART REAL ESTATE INVESTM...
CA83179X1087		 23.46 0.64%
0.15
 
 24/07/12
22:00:00		 333,432
7,840,831.46
SPIN MASTER CORP.
CA8485101031		 29.67 5.29%
1.49
 
 24/07/12
22:00:00		 129,206
3,762,021.90
SPROTT INC.
CA8520662088		 61.36 -1.71%
-1.07
 
 24/07/12
22:00:00		 33,985
2,116,540.52
SSR MINING INC.
CA7847301032		 6.99 0.00%
0.00
 
 
 24/07/12
22:00:00		 340,805
2,381,400.48
STANTEC INC.
CA85472N1096		 116.12 0.20%
0.23
 
 24/07/12
22:00:00		 231,936
26,928,369.86
STELCO HOLDINGS INC.
CA8585221051		 37.36 1.05%
0.39
 
 24/07/12
22:00:00		 97,631
3,636,949.38
STELLA-JONES INC.
CA85853F1053		 90.00 -0.71%
-0.64
 
 24/07/12
22:00:00		 75,430
6,796,316.75
STORAGEVAULT CANADA INC.
CA86212H1055		 4.67 0.21%
0.01
 
 24/07/12
22:00:00		 549,758
2,578,520.01
SUMMIT INDUSTRIAL INCOME ...
CA8661201167		 - -%
-
 
 
 -
-		 -
-
SUN LIFE FINANCIAL INC.
CA8667961053		 68.54 0.45%
0.31
 
 24/07/12
22:00:00		 823,856
56,494,988.54
SUNCOR ENERGY INC.
CA8672241079		 52.18 0.15%
0.08
 
 24/07/12
22:15:40		 1,631,328
85,181,960.46



Decline
Accept

We use cookies and web analysis software to give you the best possible experience on our website. If you consent, these tools will be used. For more details please read our Data protection policy.

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.