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 1 of 3
<<
<
>
>>
Name  
ISIN		 Price Diff %  
Diff +/-		 Performance   Date
Time		 Turnover Pc.  
Turnover Money  
BELLUS HEALTH INC.
CA07987C2040		 19.48 -0.10%
-0.02
 
 23/06/29
22:00:00		 28,666
556,529.25
COGECO COMMUNICATIONS INC...
CA19239C1068		 53.94 4.05%
2.10
 
 24/07/12
22:00:00		 198,576
10,824,459.54
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
BOYD GROUP SERVICES INC.
CA1033101082		 251.60 1.49%
3.70
 
 24/07/12
22:00:00		 53,480
13,378,983.08
BROOKFIELD BUSINESS PARTN...
BMG162341090		 27.15 0.56%
0.15
 
 24/07/12
22:00:00		 24,888
686,566.17
EMERA INC.
CA2908761018		 46.45 0.58%
0.27
 
 24/07/12
22:00:00		 1,837,135
85,474,630.22
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
CALIBRE MINING CORP
CA13000C2058		 2.15 0.94%
0.02
 
 24/07/12
22:00:00		 1,444,140
3,087,454.60
ELDORADO GOLD CORP.
CA2849025093		 22.57 -0.27%
-0.06
 
 24/07/12
22:00:00		 232,122
5,202,817.12
CANADA GOOSE HOLDINGS INC...
CA1350861060		 17.89 3.05%
0.53
 
 24/07/12
22:00:00		 132,065
2,340,080.55
DUNDEE PRECIOUS METALS IN...
CA2652692096		 12.14 -0.41%
-0.05
 
 24/07/12
22:00:00		 651,398
7,892,894.76
CANADIAN PACIFIC KANSAS C...
CA13646K1084		 113.63 0.12%
0.14
 
 24/07/12
22:00:00		 1,157,046
131,588,970.22
DESCARTES SYSTEMS GROUP I...
CA2499061083		 137.76 1.00%
1.36
 
 24/07/12
22:00:00		 64,492
8,889,940.44
DENISON MINES CORP
CA2483561072		 3.04 -1.30%
-0.04
 
 24/07/12
22:00:00		 1,056,475
3,241,231.53
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
CT REAL ESTATE INVESTMENT...
CA1264621006		 14.01 0.86%
0.12
 
 24/07/12
22:00:00		 168,874
2,363,135.31
CROMBIE REAL ESTATE INVES...
CA2271071094		 13.16 0.69%
0.09
 
 24/07/12
22:00:00		 183,688
2,402,039.79
CONSTELLATION SOFTWARE IN...
CA21037X1006		 4,147.15 1.29%
52.70
 
 24/07/12
22:00:00		 31,673
131,297,283.51
CES ENERGY SOLUTIONS CORP...
CA15713J1049		 7.48 1.22%
0.09
 
 24/07/12
22:00:00		 560,186
4,159,260.39
COLLIERS INTERNATIONAL GR...
CA1946931070		 168.33 1.25%
2.08
 
 24/07/12
22:00:00		 59,638
10,032,469.56
ENBRIDGE INC.
CA29250N1050		 49.24 0.88%
0.43
 
 24/07/12
22:00:00		 3,575,795
175,860,850.72
BORALEX INC. CLASS A
CA09950M3003		 35.01 0.92%
0.32
 
 24/07/12
22:00:00		 256,249
8,978,702.94
ENERGY FUELS INC.
CA2926717083		 8.98 -0.77%
-0.07
 
 24/07/12
22:00:00		 209,723
1,890,881.45
FIRST QUANTUM MINERALS LI...
CA3359341052		 19.13 2.46%
0.46
 
 24/07/12
22:00:00		 3,798,333
72,684,608.69
FILO CORP.
CA31729R1055		 27.98 6.67%
1.75
 
 24/07/12
22:00:00		 1,150,763
31,987,090.74
FIRST CAP REAL EST
CA31890B1031		 15.62 0.26%
0.04
 
 24/07/12
22:00:00		 152,421
2,378,913.44
ATHABASCA OIL CORP.
CA04682R1073		 5.36 1.52%
0.08
 
 24/07/12
22:00:00		 1,979,276
10,576,273.64
ALLIED PROPERTIES REAL ES...
CA0194561027		 16.75 1.15%
0.19
 
 24/07/12
22:00:00		 530,862
8,894,562.30
ENGHOUSE SYSTEMS LTD.
CA2929491041		 31.60 0.00%
0.00
 
 
 24/07/12
22:00:00		 65,254
2,062,726.12
FAIRFAX FINANCIAL HOLDING...
CA3039011026		 1,580.89 0.27%
4.28
 
 24/07/12
22:00:00		 21,008
33,327,359.55
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
FIRSTSERVICE CORP.
CA33767E2024		 221.93 2.31%
5.01
 
 24/07/12
22:00:00		 97,792
21,635,337.18
ARC RESOURCES LTD.
CA00208D4084		 23.88 -0.25%
-0.06
 
 24/07/12
22:00:00		 954,716
22,885,741.52
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
FRANCO-NEVADA CORP
CA3518581051		 176.02 1.31%
2.27
 
 24/07/12
22:00:00		 253,385
44,460,755.05
ERO COPPER CORP.
CA2960061091		 31.18 4.11%
1.23
 
 24/07/12
22:00:00		 314,072
9,741,115.80
AGNICO EAGLE MINES LTD.
CA0084741085		 102.40 0.64%
0.65
 
 24/07/12
22:00:00		 607,238
61,960,683.98
EQB INC COM NPV
CA26886R1047		 95.64 0.60%
0.57
 
 24/07/12
22:00:00		 26,496
2,530,063.67
BAYTEX ENERGY CORP
CA07317Q1054		 5.07 -0.20%
-0.01
 
 24/07/12
22:00:00		 5,550,029
28,190,987.27
ALTUS GROUP LTD
CA02215R1073		 54.39 -0.95%
-0.52
 
 24/07/12
22:00:00		 34,957
1,910,413.80
CENTERRA GOLD INC.
CA1520061021		 9.59 -0.52%
-0.05
 
 24/07/12
22:00:00		 635,670
6,068,343.25
GFL ENVIRONMENTAL INC.
CA36168Q1046		 51.33 -0.87%
-0.45
 
 24/07/12
22:00:00		 256,208
13,193,929.96
DREAM INDUSTRIAL REAL EST...
CA26153W1095		 13.09 0.23%
0.03
 
 24/07/12
22:00:00		 281,780
3,699,067.23
CANADIAN TIRE CORP LTD.
CA1366812024		 140.94 1.32%
1.83
 
 24/07/12
22:00:00		 213,209
30,033,270.67
BRP INC.
CA05577W2004		 94.44 3.17%
2.90
 
 24/07/12
22:00:00		 300,425
28,299,571.11
EXCHANGE INCOME CORPORATI...
CA3012831077		 46.11 1.05%
0.48
 
 24/07/12
22:00:00		 54,382
2,502,379.31
CHOICE PROPERTIES REAL ES...
CA17039A1066		 13.57 1.19%
0.16
 
 24/07/12
22:00:00		 378,097
5,136,132.99
GILDAN ACTIVEWEAR INC.
CA3759161035		 53.94 0.56%
0.30
 
 24/07/12
22:00:00		 238,516
12,925,709.74
DEFINITY FINL CORP COM NP...
CA24477T1003		 45.58 0.75%
0.34
 
 24/07/12
22:00:00		 76,238
3,493,702.09
FINNING INTERNATIONAL INC...
CA3180714048		 40.71 1.57%
0.63
 
 24/07/12
22:00:00		 376,269
15,232,104.15
DOLLARAMA INC.
CA25675T1075		 129.07 -0.28%
-0.36
 
 24/07/12
22:00:00		 722,314
93,366,758.60
ELEMENT FLEET MANAGEMENT ...
CA2861812014		 25.90 1.41%
0.36
 
 24/07/12
22:00:00		 352,541
9,134,407.19
EMPIRE CO. LTD.
CA2918434077		 35.60 1.11%
0.39
 
 24/07/12
22:00:00		 212,910
7,586,425.99
EQUINOX GOLD CORP.
CA29446Y5020		 8.14 -0.37%
-0.03
 
 24/07/12
22:00:00		 606,200
4,935,357.93
CANFOR CORPORATION
CA1375761048		 13.84 0.36%
0.05
 
 24/07/12
22:00:00		 415,976
5,739,735.25
CI FINANCIAL CORP
CA1254911003		 15.74 0.90%
0.14
 
 24/07/12
22:00:00		 547,661
8,603,933.04
ALGONQUIN POWER & UTILITI...
CA0158571053		 8.58 0.59%
0.05
 
 24/07/12
22:00:00		 3,843,723
32,948,388.05
ALGOMA STEEL GROUP INC CO...
CA0156581070		 10.06 0.30%
0.03
 
 24/07/12
22:00:00		 19,475
195,864.09
ATKINSREALIS GROUP INC.
CA04764T1049		 58.36 0.76%
0.44
 
 24/07/12
22:00:00		 279,181
16,284,737.79
CDN APARTMENT PROP REAL E...
CA1349211054		 47.31 -0.02%
-0.01
 
 24/07/12
22:00:00		 212,476
10,094,147.41
CANADIAN UTILITIES LTD.
CA1367178326		 30.57 0.69%
0.21
 
 24/07/12
22:00:00		 504,531
15,416,890.00
BAUSCH HEALTH COMPANIES I...
CA0717341071		 10.10 -1.85%
-0.19
 
 24/07/12
22:00:00		 425,005
4,322,796.70
BANK OF MONTREAL
CA0636711016		 118.09 1.04%
1.21
 
 24/07/12
22:00:00		 2,447,273
288,804,495.83
BROOKFIELD ASSET MANAGEME...
CA1130041058		 55.54 1.33%
0.73
 
 24/07/12
22:00:00		 853,883
47,579,047.11
ALTAGAS LTD
CA0213611001		 30.81 0.03%
0.01
 
 24/07/12
22:00:00		 530,331
16,390,388.39
CANADIAN NATURAL RESOURCE...
CA1363851017		 49.22 -1.28%
-0.64
 
 24/07/12
22:00:00		 7,339,169
362,208,832.37
CANADIAN WESTERN BANK
CA13677F1018		 45.32 0.80%
0.36
 
 24/07/12
22:00:00		 334,644
15,214,930.84
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
CANADIAN NATIONAL RAILWAY...
CA1363751027		 163.81 0.68%
1.10
 
 24/07/12
22:00:00		 1,002,815
164,499,204.03
CAMECO CORP.
CA13321L1085		 72.12 -1.54%
-1.13
 
 24/07/12
22:00:00		 1,078,141
78,039,776.62
ARITZIA INC.
CA04045U1021		 47.66 14.82%
6.15
 
 24/07/12
22:00:00		 1,737,928
81,487,263.99
BARRICK GOLD CORP
CA0679011084		 25.25 2.06%
0.51
 
 24/07/12
22:15:40		 5,776,503
145,089,912.49
FREEHOLD ROYALTIES LTD.
CA3565001086		 14.12 0.57%
0.08
 
 24/07/12
22:00:00		 344,743
4,869,845.45
BCE INC.
CA05534B7604		 44.28 0.66%
0.29
 
 24/07/12
22:00:00		 2,234,424
98,758,979.45
AFRICA OIL CORP
CA00829Q1019		 2.45 0.41%
0.01
 
 24/07/12
22:00:00		 173,070
424,701.64
AIR CANADA INC.
CA0089118776		 17.35 1.11%
0.19
 
 24/07/12
22:00:00		 1,713,418
29,658,198.83
ADVANTAGE ENERGY LTD.
CA00791P1071		 9.94 -1.00%
-0.10
 
 24/07/12
22:00:00		 291,341
2,916,538.97
CGI INC. CLASS A
CA12532H1047		 144.25 0.96%
1.37
 
 24/07/12
22:00:00		 475,807
68,767,819.60
CENOVUS ENERGY INC.
CA15135U1093		 27.15 0.22%
0.06
 
 24/07/12
22:00:00		 2,162,653
58,831,935.67
FIRST MAJESTIC SILVER COR...
CA32076V1031		 8.99 -0.88%
-0.08
 
 24/07/12
22:00:00		 580,939
5,227,425.09
ATCO LTD. CLASS I
CA0467894006		 39.70 -0.08%
-0.03
 
 24/07/12
22:00:00		 88,952
3,536,436.89
BLACKBERRY LTD
CA09228F1036		 3.44 1.47%
0.05
 
 24/07/12
22:00:00		 1,094,131
3,745,607.17
CHARTWELL RETIREMENT RESI...
CA16141A1030		 13.10 0.31%
0.04
 
 24/07/12
22:00:00		 315,150
4,118,674.24
ALIMENTATION COUCHE-TARD ...
CA01626P1484		 81.49 0.72%
0.58
 
 24/07/12
22:00:00		 802,192
65,377,208.11
CAE INC.
CA1247651088		 25.82 1.49%
0.38
 
 24/07/12
22:00:00		 879,237
22,644,660.00
GIBSON ENERGY INC.
CA3748252069		 22.63 0.31%
0.07
 
 24/07/12
22:15:40		 354,821
8,038,372.37
CELESTICA INC.
CA15101Q2071		 81.01 -0.09%
-0.07
 
 24/07/12
22:15:40		 648,186
52,754,998.63
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
BROOKFIELD CORP. CLASS A
CA11271J1075		 62.73 2.37%
1.45
 
 24/07/12
22:15:40		 2,384,913
149,306,857.10
BIRCHCLIFF ENERGY LTD.
CA0906971035		 6.39 -0.16%
-0.01
 
 24/07/12
22:15:40		 1,639,507
10,557,305.35
BANK OF NOVA SCOTIA
CA0641491075		 64.15 0.42%
0.27
 
 24/07/12
22:16:47		 4,364,561
280,130,098.89



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.