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 |
ARITZIA IN... | 33.65 | -3.33 | |
INTERNATIO... | 138.00 | -2.99 | |
SEABRIDGE ... | 15.10 | -2.54 | |
BRP INC. | 93.73 | -2.28 | |
SECURE ENE... | 11.00 | -2.14 |
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 |
GREAT-WEST LIFECO INC. CA39138C1068 |
40.30 | 0.57% 0.23 |
|
24/04/18 22:15:12 |
611,090 24,609,236.60 |
H&R REAL ESTATE INVESTMEN... CA4039254079 |
9.02 | 0.22% 0.02 |
|
24/04/18 22:00:00 |
459,293 4,124,230.60 |
HEADWATER EXPLORATION INC... CA4220961078 |
7.81 | -0.76% -0.06 |
|
24/04/18 22:00:00 |
310,391 2,438,412.52 |
HOME CAPITAL GROUP INC. CA4369131079 |
44.26 | -% - |
|
23/09/01 22:00:00 |
163,131 7,220,860.01 |
HUDBAY MINERALS INC. CA4436281022 |
10.85 | 3.53% 0.37 |
|
24/04/18 22:15:12 |
2,151,264 23,078,782.39 |
HYDRO ONE LTD. CA4488112083 |
37.75 | 0.16% 0.06 |
|
24/04/18 22:00:00 |
1,196,919 45,188,661.21 |
IA FINANCIAL CORP CA45075E1043 |
81.81 | 0.29% 0.24 |
|
24/04/18 21:59:59 |
187,996 15,343,943.59 |
IAMGOLD CORP. CA4509131088 |
5.02 | -0.59% -0.03 |
|
24/04/18 22:00:00 |
839,027 4,243,959.31 |
IGM FINANCIAL INC. CA4495861060 |
33.43 | 0.18% 0.06 |
|
24/04/18 22:00:00 |
236,659 7,914,544.81 |
IMPERIAL OIL LTD. CA4530384086 |
94.51 | -1.00% -0.95 |
|
24/04/18 22:00:00 |
1,107,798 104,689,219.46 |
INNERGEX RENEWABLE ENERGY... CA45790B1040 |
8.06 | 2.15% 0.17 |
|
24/04/18 22:00:00 |
692,632 5,598,393.95 |
INTACT FINANCIAL CORP CA45823T1066 |
221.78 | 0.96% 2.11 |
|
24/04/18 21:59:59 |
132,508 29,318,074.32 |
INTERFOR CORPORATION CA45868C1095 |
17.78 | -0.84% -0.15 |
|
24/04/18 21:59:59 |
173,126 3,085,409.79 |
INTERNATIONAL PETROLEUM C... CA46016U1084 |
17.19 | -2.99% -0.53 |
|
24/04/18 22:00:00 |
29,932 517,012.24 |
INTERRENT REAL ESTATE INV... CA46071W2058 |
11.83 | 0.25% 0.03 |
|
24/04/18 22:00:00 |
621,763 7,298,509.32 |
IVANHOE MINES LTD. CA46579R1047 |
19.36 | 0.16% 0.03 |
|
24/04/18 22:15:12 |
4,684,833 90,847,014.03 |
JAMIESON WELLNESS INC. CA4707481046 |
26.20 | 1.16% 0.30 |
|
24/04/18 22:00:00 |
94,763 2,477,036.45 |
K92 MNG INC CA4991131083 |
7.58 | 1.34% 0.10 |
|
24/04/18 21:59:59 |
485,338 3,644,858.26 |
KELT EXPLORATION LTD. CA4882951060 |
5.98 | -0.50% -0.03 |
|
24/04/18 22:00:00 |
158,455 949,125.17 |
KEYERA CORP. CA4932711001 |
34.73 | 0.09% 0.03 |
|
24/04/18 22:00:00 |
434,069 15,081,907.08 |
KILLAM APARTMENT RL ESTAT... CA49410M1023 |
16.85 | 0.24% 0.04 |
|
24/04/18 22:00:00 |
116,443 1,958,395.87 |
KINAXIS INC. CA49448Q1090 |
151.57 | -0.07% -0.11 |
|
24/04/18 22:00:00 |
61,408 9,290,834.23 |
KINROSS GOLD CORP. CA4969024047 |
8.97 | 1.47% 0.13 |
|
24/04/18 22:00:00 |
3,189,669 28,530,741.38 |
LABRADOR IRON ORE ROYALTY... CA5054401073 |
30.37 | 0.33% 0.10 |
|
24/04/18 22:00:00 |
153,995 4,684,730.45 |
LAURENTIAN BANK OF CANADA CA51925D1069 |
25.75 | 1.30% 0.33 |
|
24/04/18 21:59:59 |
74,761 1,917,297.87 |
LIGHTSPEED COMMERCE INC. CA53229C1077 |
17.90 | -0.78% -0.14 |
|
24/04/18 22:15:12 |
435,539 7,809,623.00 |
LINAMAR CORP CA53278L1076 |
64.60 | 0.19% 0.12 |
|
24/04/18 22:00:00 |
48,970 3,163,770.37 |
LOBLAW COMPANIES LTD. CA5394811015 |
148.23 | -0.52% -0.78 |
|
24/04/18 22:15:25 |
404,931 59,969,734.40 |
LUNDIN GOLD INC. CA5503711080 |
19.75 | 3.13% 0.60 |
|
24/04/18 22:00:00 |
239,720 4,703,951.00 |
LUNDIN MINING CORP CA5503721063 |
16.05 | 2.62% 0.41 |
|
24/04/18 22:15:12 |
2,414,159 38,585,917.12 |
MAG SILVER CORP CA55903Q1046 |
16.75 | 0.36% 0.06 |
|
24/04/18 22:00:00 |
222,213 3,727,989.94 |
MAGNA INTERNATIONAL INC. CA5592224011 |
65.87 | -0.02% -0.01 |
|
24/04/18 21:59:59 |
570,270 37,484,626.69 |
MANULIFE FINANCIAL CORP. CA56501R1064 |
31.58 | 0.45% 0.14 |
|
24/04/18 21:59:59 |
1,669,951 52,778,470.92 |
MAPLE LEAF FOODS INC. CA5649051078 |
23.38 | 1.26% 0.29 |
|
24/04/18 22:00:00 |
89,553 2,093,519.82 |
MATTR CORP CA57722Y1025 |
16.58 | -2.07% -0.35 |
|
24/04/18 22:00:00 |
82,062 1,380,266.18 |
MDA LTD COM NPV CA55292X1087 |
14.47 | 1.69% 0.24 |
|
24/04/18 22:00:00 |
115,634 1,673,559.82 |
MEG ENERGY CORP. CA5527041084 |
31.27 | -1.60% -0.51 |
|
24/04/18 22:00:00 |
974,459 30,662,661.32 |
METHANEX CORP CA59151K1084 |
64.83 | 0.39% 0.25 |
|
24/04/18 22:00:00 |
59,810 3,874,838.66 |
METRO INC. CA59162N1096 |
69.96 | -0.78% -0.55 |
|
24/04/18 22:00:00 |
339,474 23,763,250.62 |
MTY FOOD GROUP INC. CA55378N1078 |
46.61 | -0.38% -0.18 |
|
24/04/18 22:00:00 |
32,092 1,499,254.38 |
MULLEN GROUP LTD. CA6252841045 |
14.30 | -0.07% -0.01 |
|
24/04/18 22:15:12 |
86,403 1,238,731.92 |
NATIONAL BANK OF CANADA CA6330671034 |
110.12 | -0.28% -0.31 |
|
24/04/18 22:15:12 |
1,248,060 137,518,663.85 |
NEW GOLD INC. CA6445351068 |
2.41 | 0.00% 0.00 |
|
24/04/18 22:00:00 |
1,050,505 2,533,626.62 |
NEXGEN ENERGY LTD. CA65340P1062 |
10.53 | -0.47% -0.05 |
|
24/04/18 21:59:59 |
970,194 10,277,886.94 |
NORTH WEST COMPANY INC. (... CA6632782083 |
38.54 | -0.31% -0.12 |
|
24/04/18 22:00:00 |
56,961 2,191,556.80 |
NORTHLAND POWER INC. CA6665111002 |
20.99 | -0.24% -0.05 |
|
24/04/18 22:00:00 |
1,165,141 24,414,992.00 |
NORTHWEST HEALTHCARE PROP... CA6674951059 |
4.88 | 1.88% 0.09 |
|
24/04/18 22:00:00 |
260,081 1,261,122.06 |
NOVAGOLD RESOURCES INC. CA66987E2069 |
4.24 | -1.17% -0.05 |
|
24/04/18 22:00:00 |
125,639 536,578.64 |
NUTRIEN LTD CA67077M1086 |
72.51 | 1.67% 1.19 |
|
24/04/18 22:15:12 |
1,956,072 141,717,622.50 |
NUVEI CORP. SUB VTG. SHAR... CA67079A1021 |
44.00 | -0.23% -0.10 |
|
24/04/18 22:00:00 |
139,578 6,155,118.30 |
NUVISTA ENERGY LTD. CA67072Q1046 |
12.07 | -1.39% -0.17 |
|
24/04/18 21:59:59 |
357,282 4,367,643.64 |
OCEANAGOLD CORP CA6752221037 |
3.25 | 0.00% 0.00 |
|
24/04/18 22:00:00 |
1,771,266 5,792,563.61 |
ONEX CORP. CA68272K1030 |
98.39 | 0.85% 0.83 |
|
24/04/18 21:59:59 |
53,602 5,269,151.76 |
OPEN TEXT CORP CA6837151068 |
47.88 | 0.44% 0.21 |
|
24/04/18 22:00:00 |
358,586 17,130,088.91 |
ORLA MINING LTD. CA68634K1066 |
5.47 | 1.67% 0.09 |
|
24/04/18 22:00:00 |
288,361 1,576,816.23 |
OSISKO GOLD ROYALTIES LTD... CA68827L1013 |
15.185 | 0.43% 0.07 |
|
24/04/18 22:26:34 |
403 6,152.91 |
OSISKO MINING INC CA6882811046 |
3.06 | 2.34% 0.07 |
|
24/04/18 22:00:00 |
993,703 3,016,035.14 |
PAN AMERICAN SILVER CORP. CA6979001089 |
26.26 | 0.77% 0.20 |
|
24/04/18 22:15:13 |
875,302 22,998,816.69 |
PARAMOUNT RESOURCES LTD. ... CA6993202069 |
28.80 | -0.03% -0.01 |
|
24/04/18 22:15:13 |
139,530 4,022,798.72 |
PAREX RESOURCES INC. CA69946Q1046 |
23.61 | 0.13% 0.03 |
|
24/04/18 22:00:00 |
400,602 9,468,849.83 |
PARKLAND CORP CA70137W1086 |
43.30 | 0.65% 0.28 |
|
24/04/18 22:00:00 |
622,622 26,978,534.75 |
PASON SYSTEMS INC. CA7029251088 |
16.01 | -0.50% -0.08 |
|
24/04/18 22:00:00 |
64,530 1,036,068.09 |
PEMBINA PIPELINE CORP. CA7063271034 |
47.20 | 0.40% 0.19 |
|
24/04/18 22:00:00 |
2,583,461 121,986,266.83 |
PET VALU HOLDINGS LTD COM... CA71584R1055 |
30.67 | -0.16% -0.05 |
|
24/04/18 22:00:00 |
32,494 1,001,273.10 |
PEYTO EXPLORATION & DEVEL... CA7170461064 |
14.82 | -0.80% -0.12 |
|
24/04/18 22:00:00 |
416,936 6,195,120.47 |
POWER CORPORATION OF CANA... CA7392391016 |
36.46 | 1.17% 0.42 |
|
24/04/18 22:15:13 |
2,594,018 94,530,101.30 |
PRAIRIESKY ROYALTY LTD. CA7397211086 |
27.38 | -0.58% -0.16 |
|
24/04/18 22:00:00 |
543,547 14,899,365.83 |
PRECISION DRILLING CORP CA74022D4075 |
92.83 | -1.28% -1.20 |
|
24/04/18 22:00:00 |
88,122 8,217,141.76 |
PREMIUM BRANDS HOLDINGS C... CA74061A1084 |
86.54 | 1.13% 0.97 |
|
24/04/18 22:00:00 |
26,257 2,268,724.40 |
PRIMARIS REAL ESTATE INVT... CA74167K1093 |
13.32 | 0.45% 0.06 |
|
24/04/18 22:00:00 |
186,180 2,490,410.87 |
PRIMO WATER CORP. CA74167P1080 |
24.92 | 1.51% 0.37 |
|
24/04/18 22:00:00 |
95,990 2,391,180.20 |
QUEBECOR INC. CA7481932084 |
28.52 | -1.72% -0.50 |
|
24/04/18 22:00:00 |
547,261 15,636,461.24 |
RESTAURANT BRANDS INTERNA... CA76131D1033 |
98.25 | 0.85% 0.83 |
|
24/04/18 22:00:00 |
672,701 66,006,318.37 |
RICHELIEU HARDWARE LTD. CA76329W1032 |
39.78 | 1.07% 0.42 |
|
24/04/18 22:00:00 |
51,959 2,065,967.73 |
RIOCAN REAL ESTATE INV. T... CA7669101031 |
17.71 | 1.03% 0.18 |
|
24/04/18 22:00:00 |
682,136 12,022,601.04 |
ROGERS COMMUNICATIONS INC... CA7751092007 |
52.755 | 1.10% 0.57 |
|
24/04/18 21:59:59 |
1,108,207 58,223,488.37 |
ROYAL BANK OF CANADA CA7800871021 |
133.52 | 0.17% 0.22 |
|
24/04/18 22:15:13 |
7,993,920 1,065,353,872.21 |
RUSSEL METALS INC. CA7819036046 |
39.63 | 0.56% 0.22 |
|
24/04/18 22:00:00 |
157,737 6,257,228.61 |
SANDSTORM GOLD LIMITED CA80013R2063 |
7.47 | 0.13% 0.01 |
|
24/04/18 21:59:59 |
508,014 3,783,305.28 |
SAPUTO INC. CA8029121057 |
25.55 | -0.16% -0.04 |
|
24/04/18 22:00:00 |
268,878 6,858,371.84 |
SEABRIDGE GOLD INC. CA8119161054 |
20.76 | -2.54% -0.54 |
|
24/04/18 22:00:00 |
112,767 2,362,407.77 |
SECURE ENERGY SERVICES IN... CA81373C1023 |
11.00 | -2.14% -0.24 |
|
24/04/18 22:15:13 |
408,066 4,538,154.19 |
SHOPIFY INC. CLASS A CA82509L1076 |
95.79 | 0.18% 0.17 |
|
24/04/18 22:15:13 |
3,008,348 288,407,964.88 |
SIENNA SENIOR LIVING INC. CA82621K1021 |
12.79 | -0.08% -0.01 |
|
24/04/18 22:00:00 |
257,284 3,270,884.43 |
SILVERCREST METALS INC. CA8283631015 |
10.40 | 6.01% 0.59 |
|
24/04/18 22:00:00 |
472,348 4,883,835.85 |
SLEEP COUNTRY CANADA HOLD... CA83125J1049 |
27.59 | -0.83% -0.23 |
|
24/04/18 22:00:00 |
15,414 426,221.56 |
SMART REAL ESTATE INVESTM... CA83179X1087 |
22.07 | 0.32% 0.07 |
|
24/04/18 21:59:59 |
193,343 4,250,019.97 |
SNC-LAVALIN GROUP INC. CA78460T1057 |
54.16 | -0.17% -0.09 |
|
24/04/18 22:21:35 |
384,341 20,765,855.17 |
SPIN MASTER CORP. CA8485101031 |
31.06 | 0.19% 0.06 |
|
24/04/18 22:00:00 |
409,196 12,551,216.39 |
SPROTT INC. CA8520662088 |
54.93 | 0.27% 0.15 |
|
24/04/18 22:00:00 |
15,508 853,971.86 |
SSR MINING INC. CA7847301032 |
7.07 | 1.43% 0.10 |
|
24/04/18 22:00:00 |
372,604 2,635,338.25 |
STANTEC INC. CA85472N1096 |
109.15 | -0.45% -0.49 |
|
24/04/18 22:15:13 |
214,582 23,416,193.58 |
STELCO HOLDINGS INC. CA8585221051 |
41.70 | -1.28% -0.54 |
|
24/04/18 22:00:00 |
142,832 5,983,077.19 |
STELLA-JONES INC. CA85853F1053 |
80.00 | -0.21% -0.17 |
|
24/04/18 22:00:00 |
107,751 8,602,387.63 |
STORAGEVAULT CANADA INC. CA86212H1055 |
5.03 | -0.40% -0.02 |
|
24/04/18 22:00:00 |
237,763 1,192,673.74 |
SUMMIT INDUSTRIAL INCOME ... CA8661201167 |
23.48 | 0.09% 0.02 |
|
23/02/21 22:00:00 |
1,217,593 28,576,721.67 |
SUN LIFE FINANCIAL INC. CA8667961053 |
69.80 | 0.93% 0.64 |
|
24/04/18 22:15:13 |
1,149,920 80,107,740.04 |
SUNCOR ENERGY INC. CA8672241079 |
52.39 | 0.40% 0.21 |
|
24/04/18 22:15:13 |
3,633,901 190,684,771.18 |
SUPERIOR PLUS CORP. CA86828P1036 |
9.40 | 0.53% 0.05 |
|
24/04/18 22:00:00 |
841,967 7,903,849.21 |
TAMARACK VALLEY ENERGY LT... CA87505Y4094 |
3.77 | -0.79% -0.03 |
|
24/04/18 22:00:00 |
1,523,377 5,767,377.85 |
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.