2024/05/07 23:05:21 | |
---|---|
Price | |
22,290.62 CAD | |
Difference | 0.14% (31.15) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Instruments in index | 227 |
Type of index | Price Index |
Security type | Index |
Open | 22,279.49 CAD |
High | 22,347.39 CAD |
Low | 22,261.01 CAD |
Close (prev. day) | 22,259.47 CAD |
Trading volume (m) | 190,099,579 |
Volume (pcs) | 4,239,236,249,063 |
Name | Price | +|- (%) | Trend |
FINNING IN... | 42.23 | +3.45 | |
ENERGY FUE... | 5.88 | +2.80 | |
NUTRIEN LT... | 55.26 | +2.74 | |
CELESTICA ... | 47.87 | +2.48 | |
CENTERRA G... | 8.93 | +2.41 |
Name | Price | +|- (%) | Trend |
KINAXIS IN... | 145.59 | -3.96 | |
BLACKBERRY... | 2.89 | -3.89 | |
PET VALU H... | 30.94 | -3.52 | |
TILRAY BRA... | 1.98 | -2.85 | |
WESTSHORE ... | 23.93 | -2.80 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/04/26 | Global Equity Ratings | ||
2024/04/03 | Global Equity Ratings | ||
2024/03/26 | Global Strategy 2Q 2024 | ||
2024/03/13 | Global Equity Ratings | ||
2024/02/22 | Global Equity Ratings |
2024/05/07 23:05:21 | |
---|---|
Price | |
22,290.62 CAD | |
Difference | 0.14% (31.15) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Security type | Index |
Instruments in index | 227 |
Open | 22,279.49 CAD |
High | 22,347.39 CAD |
Low | 22,261.01 CAD |
Close (prev. day) | 22,259.47 CAD |
Trading volume (m) | 190,099,579 |
Volume (pcs) | 4,239,236,249,063 |
6m | 1Y | 3Y | |
Perf (%) | +13.87% | +8.51% | +14.47% |
Perf (abs.) | +2,715.03 | +1,748.59 | +2,817.88 |
Beta | - | - | - |
Volatility | 9.92 | 11.33 | 12.97 |
Ø price 5 days | Ø volume 5 days (pcs.) | 22,009.85 CAD (223,292,042) |
Ø price 30 days | Ø volume 30 days (pcs.) | 21,988.31 CAD (223,509,162) |
Ø price 100 days | Ø volume 100 days (pcs.) | 21,427.39 CAD (220,300,822) |
Ø price 250 days | Ø volume 250 days (pcs.) | 20,539.34 CAD (211,290,839) |
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 |
ADVANTAGE ENERGY LTD. CA00791P1071 |
11.09 | 1.28% 0.14 |
|
24/05/07 22:00:00 |
184,597 2,033,068.61 |
AFRICA OIL CORP CA00829Q1019 |
2.45 | -1.21% -0.03 |
|
24/05/07 22:00:00 |
189,316 467,762.18 |
AGNICO EAGLE MINES LTD. CA0084741085 |
90.44 | 0.06% 0.05 |
|
24/05/07 22:00:00 |
854,468 77,189,554.78 |
AIR CANADA INC. CA0089118776 |
18.53 | -1.59% -0.30 |
|
24/05/07 22:00:00 |
3,400,724 63,144,076.56 |
ALGOMA STEEL GROUP INC CO... CA0156581070 |
10.74 | 1.42% 0.15 |
|
24/05/07 22:00:00 |
40,745 435,922.77 |
ALGONQUIN POWER & UTILITI... CA0158571053 |
9.08 | -0.77% -0.07 |
|
24/05/07 22:00:00 |
1,452,822 13,261,322.44 |
ALIMENTATION COUCHE-TARD ... CA01626P1484 |
74.72 | -0.70% -0.53 |
|
24/05/07 22:00:00 |
1,018,037 76,053,108.73 |
ALLIED PROPERTIES REAL ES... CA0194561027 |
17.02 | -1.90% -0.33 |
|
24/05/07 22:00:00 |
785,736 13,489,802.88 |
ALTAGAS LTD CA0213611001 |
30.10 | -0.33% -0.10 |
|
24/05/07 22:00:00 |
850,927 25,625,464.65 |
ALTUS GROUP LTD CA02215R1073 |
49.17 | 0.20% 0.10 |
|
24/05/07 22:00:00 |
70,004 3,442,371.84 |
ARC RESOURCES LTD. CA00208D4084 |
25.40 | -0.20% -0.05 |
|
24/05/07 22:00:00 |
1,136,157 29,010,346.46 |
ARITZIA INC. CA04045U1021 |
37.89 | -0.34% -0.13 |
|
24/05/07 22:00:00 |
353,570 13,669,351.06 |
ATCO LTD. CLASS I CA0467894006 |
39.10 | 2.20% 0.84 |
|
24/05/07 22:00:00 |
280,145 10,900,048.18 |
ATHABASCA OIL CORP. CA04682R1073 |
4.81 | 0.00% 0.00 |
|
24/05/07 22:00:00 |
2,551,279 12,280,467.72 |
ATS CORP. CA00217Y1043 |
45.23 | 1.21% 0.54 |
|
24/05/07 22:00:00 |
118,667 5,376,253.85 |
B2GOLD CORP CA11777Q2099 |
3.52 | 1.15% 0.04 |
|
24/05/07 22:00:00 |
2,511,002 8,812,075.29 |
BADGER INFRASTRUCTURE SOL... CA0565331026 |
44.45 | -2.05% -0.93 |
|
24/05/07 22:00:00 |
49,242 2,206,404.03 |
BALLARD POWER SYSTEMS INC... CA0585861085 |
3.86 | -0.26% -0.01 |
|
24/05/07 22:00:00 |
2,010,275 7,843,104.20 |
BANK OF MONTREAL CA0636711016 |
126.32 | -0.68% -0.86 |
|
24/05/07 22:00:00 |
3,506,956 444,688,712.36 |
BANK OF NOVA SCOTIA CA0641491075 |
64.69 | -0.20% -0.13 |
|
24/05/07 22:00:00 |
3,380,659 218,783,920.80 |
BARRICK GOLD CORP CA0679011084 |
22.99 | 0.88% 0.20 |
|
24/05/07 22:00:00 |
1,886,164 43,137,930.51 |
BAUSCH HEALTH COMPANIES I... CA0717341071 |
10.20 | -0.68% -0.07 |
|
24/05/07 22:00:00 |
318,882 3,274,916.98 |
BAYTEX ENERGY CORP CA07317Q1054 |
5.07 | -0.59% -0.03 |
|
24/05/07 22:00:00 |
5,030,031 25,483,446.84 |
BCE INC. CA05534B7604 |
45.91 | 0.11% 0.05 |
|
24/05/07 22:00:00 |
2,570,620 118,468,967.63 |
BELLUS HEALTH INC. CA07987C2040 |
19.48 | -0.10% -0.02 |
|
23/06/29 22:00:00 |
28,666 556,529.25 |
BIRCHCLIFF ENERGY LTD. CA0906971035 |
5.84 | 0.17% 0.01 |
|
24/05/07 22:00:00 |
738,231 4,321,872.16 |
BLACKBERRY LTD CA09228F1036 |
3.95 | -3.89% -0.16 |
|
24/05/07 22:00:00 |
2,853,084 11,395,148.58 |
BOARDWALK REAL ESTATE INV... CA0966311064 |
73.10 | 1.05% 0.76 |
|
24/05/07 22:00:00 |
91,021 6,647,540.53 |
BOMBARDIER INC. CLASS B CA0977518616 |
73.56 | 0.00% 0.00 |
|
24/05/07 22:15:09 |
445,482 32,856,181.08 |
BORALEX INC. CLASS A CA09950M3003 |
29.60 | -1.07% -0.32 |
|
24/05/07 22:00:00 |
253,444 7,508,507.79 |
BOYD GROUP SERVICES INC. CA1033101082 |
266.17 | -0.78% -2.08 |
|
24/05/07 22:00:00 |
37,143 9,920,841.69 |
BROOKFIELD ASSET MANAGEME... CA1130041058 |
54.61 | 0.00% 0.00 |
|
24/05/07 22:00:00 |
518,713 28,506,249.39 |
BROOKFIELD BUSINESS PARTN... BMG162341090 |
26.00 | 0.50% 0.13 |
|
24/05/07 22:00:00 |
35,575 924,298.09 |
BROOKFIELD CORP. CLASS A CA11271J1075 |
60.03 | 0.55% 0.33 |
|
24/05/07 22:00:00 |
1,298,571 77,968,742.58 |
BROOKFIELD INFRASTRUCTURE... BMG162521014 |
41.10 | -0.56% -0.23 |
|
24/05/07 22:00:00 |
356,478 14,655,040.74 |
BROOKFIELD RENEWABLE PART... BMG162581083 |
36.12 | -0.77% -0.28 |
|
24/05/07 22:00:00 |
206,243 7,472,340.75 |
BRP INC. CA05577W2004 |
94.12 | -0.10% -0.09 |
|
24/05/07 22:00:00 |
85,314 8,015,356.00 |
CAE INC. CA1247651088 |
28.27 | -0.35% -0.10 |
|
24/05/07 22:00:00 |
539,580 15,267,682.01 |
CAMECO CORP. CA13321L1085 |
70.97 | 2.38% 1.65 |
|
24/05/07 22:15:09 |
1,436,993 102,233,052.62 |
CANADA GOOSE HOLDINGS INC... CA1350861060 |
15.70 | 0.19% 0.03 |
|
24/05/07 22:00:00 |
115,600 1,815,892.14 |
CANADIAN IMPERIAL BK OF C... CA1360691010 |
65.85 | -0.39% -0.26 |
|
24/05/07 22:15:09 |
1,241,858 82,045,583.66 |
CANADIAN NATIONAL RAILWAY... CA1363751027 |
171.89 | -0.34% -0.59 |
|
24/05/07 22:15:09 |
630,091 108,459,993.19 |
CANADIAN NATURAL RESOURCE... CA1363851017 |
104.90 | 0.99% 1.03 |
|
24/05/07 22:00:00 |
2,295,800 240,619,342.75 |
CANADIAN PACIFIC KANSAS C... CA13646K1084 |
111.56 | 0.12% 0.13 |
|
24/05/07 22:00:00 |
808,344 90,194,947.98 |
CANADIAN TIRE CORP LTD. CA1366812024 |
135.82 | -0.58% -0.79 |
|
24/05/07 22:00:00 |
295,850 40,204,575.25 |
CANADIAN UTILITIES LTD. CA1367178326 |
31.16 | 1.47% 0.45 |
|
24/05/07 22:00:00 |
576,400 17,910,091.83 |
CANADIAN WESTERN BANK CA13677F1018 |
27.18 | 0.18% 0.05 |
|
24/05/07 22:00:00 |
897,744 24,400,120.53 |
CANFOR CORPORATION CA1375761048 |
15.10 | 1.96% 0.29 |
|
24/05/07 22:00:00 |
199,105 2,978,511.66 |
CAPITAL POWER CORP. CA14042M1023 |
36.30 | -0.33% -0.12 |
|
24/05/07 22:00:00 |
241,239 8,758,710.60 |
CAPSTONE COPPER CO CA14071L1085 |
10.38 | -1.61% -0.17 |
|
24/05/07 22:00:00 |
1,718,457 17,830,140.57 |
CARGOJET INC. CA14179V5036 |
122.57 | 1.65% 1.99 |
|
24/05/07 22:00:00 |
29,937 3,657,405.40 |
CCL INDUSTRIES INC. CA1249003098 |
72.36 | 1.22% 0.87 |
|
24/05/07 22:00:00 |
221,713 16,017,685.76 |
CDN APARTMENT PROP REAL E... CA1349211054 |
44.92 | -0.82% -0.37 |
|
24/05/07 22:00:00 |
287,353 12,955,516.46 |
CELESTICA INC. CA15101Q2071 |
65.66 | 2.48% 1.59 |
|
24/05/07 22:00:00 |
339,746 22,124,000.89 |
CENOVUS ENERGY INC. CA15135U1093 |
28.28 | 0.00% 0.00 |
|
24/05/07 22:15:09 |
4,387,287 123,870,547.44 |
CENTERRA GOLD INC. CA1520061021 |
8.93 | 2.41% 0.21 |
|
24/05/07 22:00:00 |
527,311 4,703,771.93 |
CGI INC. CLASS A CA12532H1047 |
141.49 | -0.20% -0.28 |
|
24/05/07 22:00:00 |
199,365 28,222,917.44 |
CHARTWELL RETIREMENT RESI... CA16141A1030 |
12.70 | -0.63% -0.08 |
|
24/05/07 22:00:00 |
283,241 3,608,532.83 |
CHOICE PROPERTIES REAL ES... CA17039A1066 |
13.03 | -0.91% -0.12 |
|
24/05/07 22:00:00 |
383,083 5,022,250.14 |
CI FINANCIAL CORP CA1254911003 |
16.75 | 0.30% 0.05 |
|
24/05/07 22:00:00 |
196,840 3,293,296.83 |
COGECO COMMUNICATIONS INC... CA19239C1068 |
56.52 | 0.09% 0.05 |
|
24/05/07 22:00:00 |
28,354 1,612,276.26 |
COLLIERS INTERNATIONAL GR... CA1946931070 |
153.67 | 0.78% 1.19 |
|
24/05/07 22:00:00 |
71,882 11,077,111.71 |
CONSTELLATION SOFTWARE IN... CA21037X1006 |
3,755.35 | 0.14% 5.34 |
|
24/05/07 22:00:00 |
26,030 97,718,841.58 |
CRESCENT POINT ENERGY COR... CA22576C1014 |
12.15 | 0.58% 0.07 |
|
24/05/07 22:00:00 |
2,042,937 24,701,575.22 |
CROMBIE REAL ESTATE INVES... CA2271071094 |
12.76 | -0.55% -0.07 |
|
24/05/07 22:00:00 |
112,151 1,433,395.18 |
CT REAL ESTATE INVESTMENT... CA1264621006 |
13.52 | -2.66% -0.37 |
|
24/05/07 22:00:00 |
124,944 1,710,733.53 |
DEFINITY FINL CORP COM NP... CA24477T1003 |
46.07 | -0.60% -0.28 |
|
24/05/07 22:00:00 |
57,101 2,646,063.37 |
DENISON MINES CORP CA2483561072 |
2.95 | -1.34% -0.04 |
|
24/05/07 22:00:00 |
1,812,487 5,406,690.25 |
DESCARTES SYSTEMS GROUP I... CA2499061083 |
133.41 | 0.58% 0.77 |
|
24/05/07 22:00:00 |
55,850 7,444,569.50 |
DOLLARAMA INC. CA25675T1075 |
118.76 | 0.76% 0.90 |
|
24/05/07 22:15:09 |
367,322 43,564,797.50 |
DREAM INDUSTRIAL REAL EST... CA26153W1095 |
12.80 | -0.54% -0.07 |
|
24/05/07 22:00:00 |
260,090 3,331,341.42 |
DUNDEE PRECIOUS METALS IN... CA2652692096 |
10.87 | -0.18% -0.02 |
|
24/05/07 22:00:00 |
257,882 2,805,837.76 |
ELDORADO GOLD CORP. CA2849025093 |
20.52 | 1.79% 0.36 |
|
24/05/07 22:00:00 |
225,952 4,621,766.96 |
ELEMENT FLEET MANAGEMENT ... CA2861812014 |
22.91 | 0.26% 0.06 |
|
24/05/07 22:00:00 |
660,091 15,128,394.60 |
EMERA INC. CA2908761018 |
47.73 | 0.15% 0.07 |
|
24/05/07 22:00:00 |
1,122,501 53,566,654.59 |
EMPIRE CO. LTD. CA2918434077 |
32.69 | -0.03% -0.01 |
|
24/05/07 22:00:00 |
552,827 18,094,084.63 |
ENBRIDGE INC. CA29250N1050 |
50.58 | 0.88% 0.44 |
|
24/05/07 22:00:00 |
18,787,160 948,618,130.29 |
ENERGY FUELS INC. CA2926717083 |
8.07 | 2.80% 0.22 |
|
24/05/07 22:00:00 |
500,254 4,015,010.57 |
ENERPLUS CORP CA2927661025 |
27.28 | 0.78% 0.21 |
|
24/05/07 22:00:00 |
600,610 16,372,697.28 |
ENGHOUSE SYSTEMS LTD. CA2929491041 |
30.07 | -0.60% -0.18 |
|
24/05/07 22:00:00 |
41,171 1,240,752.57 |
EQB INC COM NPV CA26886R1047 |
86.96 | 0.61% 0.53 |
|
24/05/07 22:00:00 |
19,951 1,735,796.15 |
EQUINOX GOLD CORP. CA29446Y5020 |
7.64 | 0.26% 0.02 |
|
24/05/07 22:00:00 |
328,972 2,508,512.01 |
ERO COPPER CORP. CA2960061091 |
28.70 | -0.90% -0.26 |
|
24/05/07 22:00:00 |
183,831 5,279,322.04 |
EXCHANGE INCOME CORPORATI... CA3012831077 |
46.38 | -1.34% -0.63 |
|
24/05/07 22:00:00 |
353,916 16,438,731.27 |
FAIRFAX FINANCIAL HOLDING... CA3039011026 |
1,562.28 | 0.69% 10.75 |
|
24/05/07 22:00:00 |
33,057 51,382,211.87 |
FILO CORP. CA31729R1055 |
26.00 | 2.24% 0.57 |
|
24/05/07 22:00:00 |
200,453 5,198,356.56 |
FINNING INTERNATIONAL INC... CA3180714048 |
42.23 | 3.45% 1.41 |
|
24/05/07 22:00:00 |
469,200 19,774,987.89 |
FIRST CAPITAL REAL ESTATE... CA31890B1031 |
15.09 | -2.27% -0.35 |
|
24/05/07 22:00:00 |
127,667 1,935,190.63 |
FIRST MAJESTIC SILVER COR... CA32076V1031 |
9.95 | 2.37% 0.23 |
|
24/05/07 22:00:00 |
838,850 8,299,957.42 |
FIRST QUANTUM MINERALS LI... CA3359341052 |
18.49 | 0.65% 0.12 |
|
24/05/07 22:00:00 |
2,246,834 41,032,669.69 |
FIRSTSERVICE CORP. CA33767E2024 |
206.63 | 0.30% 0.62 |
|
24/05/07 22:00:00 |
69,651 14,388,967.44 |
FORTIS INC. CA3495531079 |
55.17 | 0.73% 0.40 |
|
24/05/07 22:00:00 |
1,061,460 58,445,946.52 |
FORTUNA SILVER MINES INC. CA3499151080 |
6.77 | 1.96% 0.13 |
|
24/05/07 22:00:00 |
774,296 5,196,614.30 |
FRANCO-NEVADA CORP CA3518581051 |
172.99 | 0.29% 0.50 |
|
24/05/07 22:00:00 |
253,438 43,805,362.56 |
FREEHOLD ROYALTIES LTD. CA3565001086 |
14.05 | -0.64% -0.09 |
|
24/05/07 22:00:00 |
673,723 9,442,407.78 |
GFL ENVIRONMENTAL INC. CA36168Q1046 |
45.91 | 2.27% 1.02 |
|
24/05/07 22:00:00 |
272,239 12,439,918.31 |
GIBSON ENERGY INC. CA3748252069 |
22.34 | 0.18% 0.04 |
|
24/05/07 22:00:00 |
286,269 6,389,969.41 |
GILDAN ACTIVEWEAR INC. CA3759161035 |
44.79 | -0.93% -0.42 |
|
24/05/07 22:00:00 |
226,060 10,135,993.24 |
GOEASY LTD. CA3803551074 |
184.53 | -0.05% -0.10 |
|
24/05/07 22:00:00 |
34,977 6,478,930.64 |
GRANITE REAL ESTATE INVES... CA3874371147 |
69.49 | -0.57% -0.40 |
|
24/05/07 22:00:00 |
66,993 4,662,421.53 |
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), citizen/resident of Australia, Canada, Great Britain and Japan. For this reason, the distribution or redistribution of the information, materials and products into United States, Australia, Canada, Great Britain and Japan 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.