Look for:

S&P/TSX COMPOSITE INDEX


ISIN:
XC0009695252
WKN:
-
2022/05/19 22:45:34
Price
20,181.92 CAD
Difference 0.40% (80.54)

General attributes

ISIN XC0009695252
Symbol TSEC
Country Canada
Instruments in index 235
Type of index Price Index
Security type Index

Market data

Open19,927.12 CAD
High20,336.12 CAD
Low19,907.27 CAD
Close (prev. day)20,101.38 CAD
Trading volume (m)259,831,623
Volume (pcs)5,256,250,851,616

Top 5

Name   Price +|- (%)   Trend
ATS AUTOMA... 34.69 +11.94
LIGHTSPEED... 22.36 +10.11
FORTUNA SI... 3.40 +9.85
CONVERGE T... 7.25 +9.68
IAMGOLD CO... 2.28 +9.36

Flop 5

Name   Price +|- (%)   Trend
BRP INC. 88.21 -5.52
CASCADES I... 10.19 -4.32
CELESTICA ... 10.69 -4.14
PRIMO WATE... 13.51 -3.68
BROOKFIELD... 27.80 -2.93

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

Date Headline Download
2022/05/10 de Marktkommentar PDF Download
2022/05/04 en Global Equity Ratings PDF Download
2022/05/04 de Aktienempfehlungen Global PDF Download
2022/04/27 de Aktienempfehlungen Global PDF Download
2022/04/19 en Global Strategy 2Q22 PDF Download


2022/05/19 22:45:34
Price
20,181.92 CAD
Difference 0.40% (80.54)

General attributes

ISIN XC0009695252
Symbol TSEC
Country Canada
Security type Index
Instruments in index 235

Market data

Open19,927.12 CAD
High20,336.12 CAD
Low19,907.27 CAD
Close (prev. day)20,101.38 CAD
Trading volume (m)259,831,623
Volume (pcs)5,256,250,851,616

Performance and Risk

6m1y3y
Perf (%)-6.37%+3.94%+23.05%
Perf (abs.)-1,373.11+764.89+3,780.17
Beta---
Volatility15.2312.3221.35
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.)20,216.11 CAD (279,538,416)
Ø price 30 days | Ø volume 30 days (pcs.)20,952.99 CAD (270,095,268)
Ø price 100 days | Ø volume 100 days (pcs.)21,229.23 CAD (277,423,557)
Ø price 250 days | Ø volume 250 days (pcs.)20,835.36 CAD (242,307,041)
YTD High | date22,213.07 CAD (2022/04/05)
YTD Low | date19,480.00 CAD (2022/05/12)
52 Weeks High | date22,213.07 CAD (2022/04/05)
52 Weeks Low | date19,420.59 CAD (2021/05/20)

Page 1 of 3
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
ADVANTAGE ENERGY LTD.
CA00791P1071
10.21 0.29%
0.03
 
22/05/19
22:00:00
473,009
4,812,674.39
AECON GROUP INC.
CA00762V1094
14.51 0.42%
0.06
 
22/05/19
22:00:00
135,651
1,974,264.45
AIR CANADA INC.
CA0089118776
20.99 -0.24%
-0.05
 
22/05/19
22:00:00
1,903,445
40,172,240.46
ALACER GOLD CORP
-
- -%
-
 
 
-
-
-
-
ALGONQUIN POWER & UTILITI...
CA0158571053
18.47 0.60%
0.11
 
22/05/19
22:15:43
2,182,041
40,196,508.47
ALLIED PROPERTIES REAL ES...
CA0194561027
38.76 -0.26%
-0.10
 
22/05/19
22:15:43
184,332
7,161,680.50
ALTAGAS LTD
CA0213611001
29.67 0.20%
0.06
 
22/05/19
22:00:00
571,140
16,904,364.86
ALTUS GROUP LTD
CA02215R1073
44.44 0.77%
0.34
 
22/05/19
22:00:00
90,213
4,018,593.73
ARC RESOURCES LTD.
CA00208D4084
17.77 0.79%
0.14
 
22/05/19
22:15:43
4,309,554
77,082,873.59
ARITZIA INC.
CA04045U1021
36.93 0.74%
0.27
 
22/05/19
22:00:00
410,188
15,354,520.98
ARTIS REAL ESTATE INVESTM...
CA04315L1058
12.61 1.29%
0.16
 
22/05/19
22:00:00
384,588
4,826,607.22
ATCO LTD. CLASS I
CA0467894006
46.66 -0.55%
-0.26
 
22/05/19
22:00:00
186,951
8,720,859.54
ATS AUTOMATION TOOLING SY...
CA0019401052
34.69 11.94%
3.70
 
22/05/19
22:00:00
746,111
25,972,880.33
AURORA CANNABIS INC
CA05156X8843
3.89 4.57%
0.17
 
22/05/19
22:15:47
1,805,338
6,980,988.24
B2GOLD CORP
CA11777Q2099
5.32 4.72%
0.24
 
22/05/19
22:00:00
3,218,826
17,098,855.95
BADGER INFRASTRUCTURE SOL...
CA0565331026
28.84 0.49%
0.14
 
22/05/19
22:00:00
44,251
1,279,470.35
BALLARD POWER SYSTEMS INC...
CA0585861085
9.50 6.62%
0.59
 
22/05/19
22:00:00
1,647,776
15,436,247.02
BANK OF MONTREAL
CA0636711016
130.79 -1.28%
-1.70
 
22/05/19
22:15:47
2,589,115
339,898,566.22
BANK OF NOVA SCOTIA
CA0641491075
80.48 -0.20%
-0.16
 
22/05/19
22:15:43
2,306,731
185,617,150.78
BARRICK GOLD CORP
CA0679011084
26.56 4.36%
1.11
 
22/05/19
22:00:00
14,534,306
385,647,456.87
BAUSCH HEALTH COMPANIES I...
CA0717341071
13.00 1.33%
0.17
 
22/05/19
22:00:00
919,875
11,902,512.02
BAYTEX ENERGY CORP
CA07317Q1054
6.43 1.10%
0.07
 
22/05/19
22:15:47
4,380,157
28,157,015.78
BCE INC.
CA05534B7604
67.09 -1.80%
-1.23
 
22/05/19
22:00:00
4,627,094
310,975,973.29
BIRCHCLIFF ENERGY LTD.
CA0906971035
10.64 -0.56%
-0.06
 
22/05/19
22:00:00
1,417,082
14,997,012.64
BLACKBERRY LTD
CA09228F1036
7.69 1.32%
0.10
 
22/05/19
22:00:00
2,157,677
16,554,087.11
BOARDWALK REAL ESTATE INV...
CA0966311064
49.75 -0.86%
-0.43
 
22/05/19
22:00:00
189,040
9,422,340.33
BOMBARDIER INC.
CA0977512007
1.21 1.68%
0.02
 
22/05/19
22:00:00
4,283,461
5,141,854.07
BORALEX INC. CLASS A
CA09950M3003
39.95 1.40%
0.55
 
22/05/19
22:15:43
347,354
13,831,462.60
BOYD GROUP SERVICES INC.
CA1033101082
147.77 1.34%
1.95
 
22/05/19
22:00:00
61,295
9,119,662.28
BROOKFIELD ASSET MGMT INC...
CA1125851040
59.35 0.34%
0.20
 
22/05/19
22:15:43
2,812,224
166,940,694.23
BROOKFIELD BUSINESS PARTN...
BMG162341090
27.80 -2.93%
-0.84
 
22/05/19
22:00:00
126,596
3,531,899.81
BROOKFIELD INFRASTRUCTURE...
BMG162521014
77.62 -1.06%
-0.83
 
22/05/19
22:15:43
271,574
21,043,431.29
BROOKFIELD RENEWABLE PART...
BMG162581083
45.32 1.59%
0.71
 
22/05/19
22:00:00
137,948
6,256,917.88
BRP INC.
CA05577W2004
88.21 -5.52%
-5.15
 
22/05/19
22:00:00
378,616
33,675,712.34
CAE INC.
CA1247651088
29.32 -1.87%
-0.56
 
22/05/19
22:00:00
507,764
14,902,079.97
CAMECO CORP.
CA13321L1085
29.62 0.20%
0.06
 
22/05/19
22:00:00
2,007,111
59,891,972.48
CANACCORD GENUITY GROUP I...
CA1348011091
9.88 -0.60%
-0.06
 
22/05/19
22:00:00
109,924
1,092,759.14
CANADA GOOSE HOLDINGS INC...
CA1350861060
26.75 9.01%
2.21
 
22/05/19
22:15:48
1,020,711
26,678,870.49
CANADIAN IMPERIAL BK OF C...
CA1360691010
68.53 -0.72%
-0.50
 
22/05/19
22:15:47
1,702,155
116,783,181.74
CANADIAN NATIONAL RAILWAY...
CA1363751027
142.10 -2.12%
-3.08
 
22/05/19
22:15:47
2,284,228
324,726,170.08
CANADIAN NATURAL RESOURCE...
CA1363851017
79.19 0.52%
0.41
 
22/05/19
22:15:47
8,092,974
640,170,649.46
CANADIAN PACIFIC RAILWAY ...
CA13645T1003
87.98 -2.29%
-2.06
 
22/05/19
22:15:43
1,665,752
146,828,973.27
CANADIAN TIRE CORP LTD.
CA1366812024
166.97 -1.20%
-2.03
 
22/05/19
22:15:43
270,567
45,207,917.12
CANADIAN UTILITIES LTD.
CA1367178326
39.70 -0.95%
-0.38
 
22/05/19
22:00:00
706,587
28,055,121.01
CANADIAN WESTERN BANK
CA13677F1018
32.16 -1.20%
-0.39
 
22/05/19
22:15:43
259,771
8,399,034.44
CANFOR CORPORATION
CA1375761048
24.49 0.70%
0.17
 
22/05/19
22:00:00
205,259
5,054,094.17
CANOPY GROWTH CORP
CA1380351009
7.51 4.60%
0.33
 
22/05/19
22:00:00
1,971,502
14,641,911.52
CAPITAL POWER CORP.
CA14042M1023
44.90 -0.27%
-0.12
 
22/05/19
22:15:47
338,414
15,212,549.73
CAPSTONE COPPER CORP,
CA14071L1085
5.02 6.13%
0.29
 
22/05/19
22:00:00
2,108,855
10,460,096.87
CARGOJET INC.
CA14179V5036
149.30 1.25%
1.84
 
22/05/19
22:00:00
26,848
4,010,094.02
CASCADES INC.
CA1469001053
10.19 -4.32%
-0.46
 
22/05/19
22:00:00
286,742
2,949,423.41
CCL INDUSTRIES INC.
CA1249003098
60.47 -0.79%
-0.48
 
22/05/19
22:00:00
350,662
21,332,642.52
CDN APARTMENT PROP REAL E...
CA1349211054
48.36 1.09%
0.52
 
22/05/19
22:15:43
515,677
24,969,626.25
CELESTICA INC.
CA15101Q1081
13.67 -4.14%
-0.59
 
22/05/19
22:15:47
144,060
1,988,239.26
CENOVUS ENERGY INC.
CA15135U1093
27.07 1.35%
0.36
 
22/05/19
22:15:43
6,676,045
179,358,024.27
CENTERRA GOLD INC.
CA1520061021
10.81 6.08%
0.62
 
22/05/19
22:00:00
603,889
6,508,579.77
CGI INC. CLASS A
CA12532H1047
105.90 1.84%
1.91
 
22/05/19
22:15:48
546,438
57,781,167.01
CHARTWELL RETIREMENT RESI...
CA16141A1030
12.54 2.37%
0.29
 
22/05/19
22:00:00
597,576
7,446,195.43
CHOICE PROPERTIES REAL ES...
CA17039A1066
14.80 -0.74%
-0.11
 
22/05/19
22:00:00
287,789
4,275,512.56
CI FINANCIAL CORP
CA1254911003
14.67 -0.88%
-0.13
 
22/05/19
22:00:00
685,746
10,101,259.66
COGECO COMMUNICATIONS INC...
CA19239C1068
102.18 -0.27%
-0.28
 
22/05/19
22:00:00
77,967
7,976,546.07
COLLIERS INTERNATIONAL GR...
CA1946931070
142.74 0.88%
1.25
 
22/05/19
22:00:00
83,514
11,992,338.45
CONSTELLATION SOFTWARE IN...
CA21037X1006
1,954.63 0.83%
16.09
 
22/05/19
22:00:00
34,659
68,399,364.58
CONVERGE TECHNOLOGY SOLUT...
CA21250C1068
7.25 9.68%
0.64
 
22/05/19
22:00:00
744,027
5,313,274.82
CRESCENT POINT ENERGY COR...
CA22576C1014
9.76 1.88%
0.18
 
22/05/19
22:00:00
6,563,475
63,595,085.64
CROMBIE REAL ESTATE INVES...
CA2271071094
16.98 -0.53%
-0.09
 
22/05/19
22:00:00
105,954
1,802,011.20
CRONOS GROUP INC.
CA22717L1013
4.37 1.63%
0.07
 
22/05/19
22:15:47
234,329
1,022,924.80
CT REAL ESTATE INVESTMENT...
CA1264621006
17.13 -0.35%
-0.06
 
22/05/19
22:00:00
95,714
1,639,816.29
DENISON MINES CORP
CA2483561072
1.42 0.71%
0.01
 
22/05/19
22:00:00
2,441,144
3,476,434.79
DESCARTES SYSTEMS GROUP I...
CA2499061083
77.04 0.54%
0.41
 
22/05/19
22:00:00
99,399
7,710,319.10
DOCEBO INC.
CA25609L1058
44.03 4.78%
2.01
 
22/05/19
22:00:00
123,073
5,303,222.12
DOLLARAMA INC.
CA25675T1075
66.02 0.15%
0.10
 
22/05/19
22:15:43
691,807
45,451,666.59
DREAM INDUSTRIAL REAL EST...
CA26153W1095
13.81 -0.22%
-0.03
 
22/05/19
22:15:47
819,019
11,333,589.87
DREAM OFFICE REIT
CA26153P1045
23.13 -0.30%
-0.07
 
22/05/19
22:00:00
67,654
1,569,309.56
DUNDEE PRECIOUS METALS IN...
CA2652692096
7.77 7.02%
0.51
 
22/05/19
22:00:00
428,886
3,281,562.39
DYE & DURHAM LTD COM NPV
CA2674881040
21.61 0.05%
0.01
 
22/05/19
22:00:00
320,066
6,872,349.90
ECN CAPITAL CORP.
CA26829L1076
5.99 1.01%
0.06
 
22/05/19
22:00:00
609,327
3,674,254.81
ELDORADO GOLD CORP.
CA2849025093
10.90 6.34%
0.65
 
22/05/19
22:15:47
369,696
3,989,096.86
ELEMENT FLEET MANAGEMENT ...
CA2861812014
13.70 0.00%
0.00
 
 
22/05/19
22:15:43
1,289,855
17,780,270.05
EMERA INC.
CA2908761018
63.30 0.05%
0.03
 
22/05/19
22:15:43
1,188,991
75,149,389.87
EMPIRE CO. LTD.
CA2918434077
40.00 -1.45%
-0.59
 
22/05/19
22:15:43
386,743
15,544,470.22
ENBRIDGE INC.
CA29250N1050
56.94 -0.14%
-0.08
 
22/05/19
22:15:43
9,506,209
540,802,101.88
ENDEAVOUR SILVER CORP
CA29258Y1034
4.71 7.29%
0.32
 
22/05/19
22:00:00
357,872
1,671,693.89
ENERGY FUELS INC.
CA2926717083
7.71 2.25%
0.17
 
22/05/19
22:00:00
837,060
6,474,682.38
ENERPLUS CORP
CA2927661025
16.11 -0.56%
-0.09
 
22/05/19
22:00:00
1,521,166
24,611,660.76
ENGHOUSE SYSTEMS LTD.
CA2929491041
33.79 1.38%
0.46
 
22/05/19
22:00:00
102,926
3,484,272.01
EQUINOX GOLD CORP.
CA29446Y5020
7.52 7.28%
0.51
 
22/05/19
22:00:00
646,200
4,801,432.56
EQUITABLE GROUP INC.
CA2945051027
60.27 -0.40%
-0.24
 
22/05/19
22:00:00
64,848
3,911,876.41
ERO COPPER CORP.
CA2960061091
15.48 6.17%
0.90
 
22/05/19
22:15:48
309,457
4,727,850.56
EXCHANGE INCOME CORPORATI...
CA3012831077
45.06 -0.66%
-0.30
 
22/05/19
22:15:47
52,131
2,360,287.32
FAIRFAX FINANCIAL HOLDING...
CA3039011026
690.43 0.31%
2.11
 
22/05/19
22:15:43
45,935
31,687,774.48
FINNING INTERNATIONAL INC...
CA3180714048
33.14 1.13%
0.37
 
22/05/19
22:00:00
302,881
10,014,839.73
FIRST CAPITAL REAL ESTATE...
CA31890B1031
15.30 -0.97%
-0.15
 
22/05/19
22:15:43
592,402
9,126,792.55
FIRST MAJESTIC SILVER COR...
CA32076V1031
10.68 5.53%
0.56
 
22/05/19
22:00:00
902,974
9,669,419.57
FIRST QUANTUM MINERALS LI...
CA3359341052
36.58 5.75%
1.99
 
22/05/19
22:15:43
1,428,446
52,090,467.28
FIRSTSERVICE CORP.
CA33767E2024
153.87 -0.07%
-0.11
 
22/05/19
22:00:00
158,081
24,365,231.89
FORTIS INC.
CA3495531079
63.34 -0.33%
-0.21
 
22/05/19
22:15:48
3,070,350
194,307,454.21
FORTUNA SILVER MINES INC.
CA3499151080
4.35 9.85%
0.39
 
22/05/19
22:00:00
804,447
3,459,782.69
FRANCO-NEVADA CORP
CA3518581051
178.00 3.49%
6.00
 
22/05/19
22:40:34
387,730
68,805,857.71
FREEHOLD ROYALTIES LTD.
CA3565001086
14.66 0.76%
0.11
 
22/05/19
22:00:00
388,581
5,672,783.12



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.