Look for:

S&P/TSX COMPOSITE INDEX


ISIN:
XC0009695252
WKN:
-
2024/04/18 22:32:03
Price
21,708.44 CAD
Difference 0.24% (52.39)

General attributes

ISIN XC0009695252
Symbol TSEC
Country Canada
Instruments in index 227
Type of index Price Index
Security type Index

Market data

Open21,676.26 CAD
High21,799.35 CAD
Low21,601.59 CAD
Close (prev. day)21,656.05 CAD
Trading volume (m)208,481,837
Volume (pcs)4,391,849,294,452

Top 5

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

Flop 5

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

Futures and Options

Related Futures-
Related Options-
Scale: ABS REL         Instrument

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Recent research



2024/04/18 22:32:03
Price
21,708.44 CAD
Difference 0.24% (52.39)

General attributes

ISIN XC0009695252
Symbol TSEC
Country Canada
Security type Index
Instruments in index 227

Market data

Open21,676.26 CAD
High21,799.35 CAD
Low21,601.59 CAD
Close (prev. day)21,656.05 CAD
Trading volume (m)208,481,837
Volume (pcs)4,391,849,294,452

Performance and Risk

6m1y3y
Perf (%)+11.61%+4.95%+12.18%
Perf (abs.)+2,257.74+1,023.76+2,357.12
Beta---
Volatility10.7511.3612.95
Scale: ABS REL         Instrument

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Price data

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 | date22,380.16 CAD (2024/04/09)
YTD Low | date20,466.50 CAD (2024/02/13)
52 Weeks High | date22,380.16 CAD (2024/04/09)
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  
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



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.