2024/07/16 23:16:24 | |
---|---|
Price | |
22,995.39 CAD | |
Difference | 1.07% (243.71) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Instruments in index | 230 |
Type of index | Price Index |
Security type | Index |
Open | 22,810.07 CAD |
High | 22,996.14 CAD |
Low | 22,757.67 CAD |
Close (prev. day) | 22,751.68 CAD |
Trading volume (m) | 190,782,285 |
Volume (pcs) | 4,377,968,790,870 |
Name | Price | +|- (%) | Trend |
CELESTICA ... | 63.27 | +313.09 | |
CES ENERGY... | 7.61 | +186.09 | |
NEW GOLD I... | 2.41 | +105.59 | |
KINROSS GO... | 9.32 | +90.01 | |
WESDOME GO... | 13.50 | +88.02 |
Name | Price | +|- (%) | Trend |
CANADA GOO... | 12.04 | -4.52 | |
PASON SYST... | 17.69 | -3.65 | |
CAPSTONE C... | 9.86 | -3.62 | |
ERO COPPER... | 21.54 | -3.34 | |
HUDBAY MIN... | 8.99 | -2.85 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/07/12 | Global Equity Ratings | ||
2024/07/09 | Political environment weighs on outlook | ||
2024/07/03 | Global Strategy 3Q 2024 | ||
2024/06/21 | Global Equity Ratings | ||
2024/06/20 | Bosnia and Herzegovina | Growth to remain subdued ... |
2024/07/16 23:16:24 | |
---|---|
Price | |
22,995.39 CAD | |
Difference | 1.07% (243.71) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Security type | Index |
Instruments in index | 230 |
Open | 22,810.07 CAD |
High | 22,996.14 CAD |
Low | 22,757.67 CAD |
Close (prev. day) | 22,751.68 CAD |
Trading volume (m) | 190,782,285 |
Volume (pcs) | 4,377,968,790,870 |
6m | 1Y | 3Y | |
Perf (%) | +9.77% | +13.49% | +15.06% |
Perf (abs.) | +2,047.30 | +2,733.32 | +3,009.85 |
Beta | - | - | - |
Volatility | 10.13 | 11.24 | 13.06 |
Ø price 5 days | Ø volume 5 days (pcs.) | 22,662.99 CAD (209,923,225) |
Ø price 30 days | Ø volume 30 days (pcs.) | 22,024.22 CAD (220,045,476) |
Ø price 100 days | Ø volume 100 days (pcs.) | 21,991.41 CAD (229,579,439) |
Ø price 250 days | Ø volume 250 days (pcs.) | 20,947.15 CAD (214,964,528) |
YTD High | date | 22,996.14 CAD (2024/07/16) |
YTD Low | date | 20,466.50 CAD (2024/02/13) |
52 Weeks High | date | 22,996.14 CAD (2024/07/16) |
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 |
10.00 | -0.30% -0.03 |
|
24/07/16 22:00:00 |
302,619 3,026,676.75 |
AFRICA OIL CORP CA00829Q1019 |
2.43 | -0.41% -0.01 |
|
24/07/16 22:00:00 |
448,836 1,084,303.19 |
AGNICO EAGLE MINES LTD. CA0084741085 |
104.54 | 2.26% 2.31 |
|
24/07/16 22:00:00 |
1,036,279 108,191,051.95 |
AIR CANADA INC. CA0089118776 |
17.70 | 2.49% 0.43 |
|
24/07/16 22:00:00 |
1,832,347 32,337,879.27 |
ALGOMA STEEL GROUP INC CO... CA0156581070 |
11.58 | 1.58% 0.18 |
|
24/07/16 22:00:00 |
76,086 881,404.53 |
ALGONQUIN POWER & UTILITI... CA0158571053 |
8.55 | 0.59% 0.05 |
|
24/07/16 22:00:00 |
2,095,401 17,888,024.26 |
ALIMENTATION COUCHE-TARD ... CA01626P1484 |
82.24 | 0.83% 0.68 |
|
24/07/16 22:00:00 |
645,766 53,188,396.24 |
ALLIED PROPERTIES REAL ES... CA0194561027 |
17.65 | 3.34% 0.57 |
|
24/07/16 22:00:00 |
568,655 9,928,611.49 |
ALTAGAS LTD CA0213611001 |
30.84 | -0.45% -0.14 |
|
24/07/16 22:00:00 |
301,297 9,303,323.62 |
ALTUS GROUP LTD CA02215R1073 |
55.96 | 1.14% 0.63 |
|
24/07/16 22:00:00 |
63,008 3,521,874.27 |
ARC RESOURCES LTD. CA00208D4084 |
23.75 | -0.84% -0.20 |
|
24/07/16 22:00:00 |
1,416,654 33,481,080.61 |
ARITZIA INC. CA04045U1021 |
47.65 | 2.01% 0.94 |
|
24/07/16 22:00:00 |
730,870 34,636,773.99 |
ATCO LTD. CLASS I CA0467894006 |
39.44 | 0.15% 0.06 |
|
24/07/16 22:00:00 |
84,647 3,336,641.37 |
ATHABASCA OIL CORP. CA04682R1073 |
5.34 | -1.29% -0.07 |
|
24/07/16 22:00:00 |
1,947,558 10,396,062.81 |
ATKINSREALIS GROUP INC. CA04764T1049 |
58.22 | 0.94% 0.54 |
|
24/07/16 22:00:00 |
215,936 12,497,517.54 |
ATS CORP. CA00217Y1043 |
46.49 | 2.02% 0.92 |
|
24/07/16 22:00:00 |
212,924 9,892,065.82 |
AYA GOLD & SILVER INC. CA05466C1095 |
15.96 | -0.44% -0.07 |
|
24/07/16 22:00:00 |
368,118 5,909,784.91 |
B2GOLD CORP CA11777Q2099 |
4.28 | 3.63% 0.15 |
|
24/07/16 22:00:00 |
3,207,120 13,624,539.60 |
BADGER INFRASTRUCTURE SOL... CA0565331026 |
37.96 | 2.35% 0.87 |
|
24/07/16 22:00:00 |
56,254 2,135,410.61 |
BALLARD POWER SYSTEMS INC... CA0585861085 |
3.50 | 1.16% 0.04 |
|
24/07/16 22:00:00 |
1,180,802 4,057,646.73 |
BANK OF MONTREAL CA0636711016 |
119.96 | 1.15% 1.36 |
|
24/07/16 22:00:00 |
2,949,138 353,059,800.61 |
BANK OF NOVA SCOTIA CA0641491075 |
65.58 | 1.72% 1.11 |
|
24/07/16 22:00:00 |
2,953,142 192,947,260.79 |
BARRICK GOLD CORP CA0679011084 |
26.32 | 4.78% 1.20 |
|
24/07/16 22:00:00 |
3,740,630 97,347,513.09 |
BAUSCH HEALTH COMPANIES I... CA0717341071 |
10.32 | 2.89% 0.29 |
|
24/07/16 22:00:00 |
438,388 4,493,650.97 |
BAYTEX ENERGY CORP CA07317Q1054 |
5.15 | -0.96% -0.05 |
|
24/07/16 22:00:00 |
4,891,654 25,206,412.11 |
BCE INC. CA05534B7604 |
45.03 | 0.72% 0.32 |
|
24/07/16 22:00:00 |
2,010,815 90,482,481.83 |
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 |
6.33 | -0.31% -0.02 |
|
24/07/16 22:00:00 |
798,041 5,050,577.85 |
BLACKBERRY LTD CA09228F1036 |
3.49 | 2.05% 0.07 |
|
24/07/16 22:00:00 |
2,044,677 7,083,181.62 |
BOARDWALK REAL ESTATE INV... CA0966311064 |
74.75 | 0.28% 0.21 |
|
24/07/16 22:15:20 |
45,324 3,383,298.54 |
BOMBARDIER INC. CLASS B CA0977518616 |
97.71 | 2.55% 2.43 |
|
24/07/16 22:00:00 |
307,632 29,820,943.85 |
BORALEX INC. CLASS A CA09950M3003 |
34.17 | -0.84% -0.29 |
|
24/07/16 22:00:00 |
184,017 6,293,509.24 |
BOYD GROUP SERVICES INC. CA1033101082 |
263.41 | 2.89% 7.40 |
|
24/07/16 22:00:00 |
80,020 21,096,734.93 |
BROOKFIELD ASSET MANAGEME... CA1130041058 |
57.63 | 2.02% 1.14 |
|
24/07/16 22:00:00 |
676,319 38,858,169.73 |
BROOKFIELD BUSINESS PARTN... BMG162341090 |
28.41 | 4.26% 1.16 |
|
24/07/16 22:00:00 |
42,519 1,179,178.06 |
BROOKFIELD CORP. CLASS A CA11271J1075 |
64.79 | 2.81% 1.77 |
|
24/07/16 22:00:00 |
1,435,702 92,629,963.11 |
BROOKFIELD INFRASTRUCTURE... BMG162521014 |
43.08 | 3.01% 1.26 |
|
24/07/16 22:00:00 |
447,195 19,221,551.16 |
BROOKFIELD RENEWABLE PART... BMG162581083 |
35.41 | 0.97% 0.34 |
|
24/07/16 22:00:00 |
238,165 8,398,436.94 |
BRP INC. CA05577W2004 |
96.84 | 3.10% 2.91 |
|
24/07/16 22:00:00 |
190,622 18,371,678.44 |
CAE INC. CA1247651088 |
26.36 | 2.61% 0.67 |
|
24/07/16 22:00:00 |
578,008 15,079,529.80 |
CALIBRE MINING CORP CA13000C2058 |
2.20 | 2.33% 0.05 |
|
24/07/16 22:00:00 |
1,507,454 3,305,144.02 |
CAMECO CORP. CA13321L1085 |
70.22 | -1.65% -1.18 |
|
24/07/16 22:00:00 |
842,566 59,223,504.97 |
CANADA GOOSE HOLDINGS INC... CA1350861060 |
16.48 | 1.73% 0.28 |
|
24/07/16 22:00:00 |
333,352 5,473,475.21 |
CANADIAN IMPERIAL BK OF C... CA1360691010 |
68.68 | 0.72% 0.49 |
|
24/07/16 22:15:20 |
3,325,420 228,300,268.25 |
CANADIAN NATIONAL RAILWAY... CA1363751027 |
168.93 | 1.65% 2.74 |
|
24/07/16 22:00:00 |
1,244,565 209,746,035.95 |
CANADIAN NATURAL RESOURCE... CA1363851017 |
49.15 | -2.01% -1.01 |
|
24/07/16 22:00:00 |
5,575,378 274,199,645.01 |
CANADIAN PACIFIC KANSAS C... CA13646K1084 |
115.24 | 0.89% 1.02 |
|
24/07/16 22:00:00 |
1,333,207 153,512,140.90 |
CANADIAN TIRE CORP LTD. CA1366812024 |
141.31 | 2.36% 3.26 |
|
24/07/16 22:00:00 |
100,079 14,068,490.37 |
CANADIAN UTILITIES LTD. CA1367178326 |
30.25 | 0.13% 0.04 |
|
24/07/16 22:00:00 |
319,725 9,671,279.24 |
CANADIAN WESTERN BANK CA13677F1018 |
45.64 | 0.55% 0.25 |
|
24/07/16 22:00:00 |
262,269 11,954,588.11 |
CANFOR CORPORATION CA1375761048 |
14.85 | 5.62% 0.79 |
|
24/07/16 22:15:20 |
239,164 3,489,763.46 |
CAPITAL POWER CORP. CA14042M1023 |
41.46 | -0.12% -0.05 |
|
24/07/16 22:00:00 |
240,011 9,951,021.67 |
CAPSTONE COPPER CO CA14071L1085 |
9.86 | -4.92% -0.51 |
|
24/07/16 22:00:00 |
3,891,376 38,253,005.74 |
CARGOJET INC. CA14179V5036 |
132.90 | -0.08% -0.10 |
|
24/07/16 22:00:00 |
51,864 6,920,203.84 |
CCL INDUSTRIES INC. CA1249003098 |
73.51 | 2.28% 1.64 |
|
24/07/16 22:00:00 |
137,721 10,094,545.09 |
CDN APARTMENT PROP REAL E... CA1349211054 |
47.52 | 0.00% 0.00 |
|
24/07/16 22:00:00 |
281,152 13,337,278.15 |
CELESTICA INC. CA15101Q2071 |
86.50 | 3.31% 2.77 |
|
24/07/16 22:00:00 |
601,048 51,549,299.02 |
CENOVUS ENERGY INC. CA15135U1093 |
27.90 | -1.20% -0.34 |
|
24/07/16 22:00:00 |
5,928,042 165,563,039.92 |
CENTERRA GOLD INC. CA1520061021 |
9.59 | 2.02% 0.19 |
|
24/07/16 22:00:00 |
1,086,177 10,394,492.74 |
CES ENERGY SOLUTIONS CORP... CA15713J1049 |
7.61 | 0.66% 0.05 |
|
24/07/16 22:00:00 |
615,580 4,673,277.92 |
CGI INC. CLASS A CA12532H1047 |
146.76 | 2.21% 3.18 |
|
24/07/16 22:00:00 |
332,932 48,723,515.83 |
CHARTWELL RETIREMENT RESI... CA16141A1030 |
13.12 | 0.31% 0.04 |
|
24/07/16 22:00:00 |
709,014 9,283,479.61 |
CHOICE PROPERTIES REAL ES... CA17039A1066 |
13.78 | -0.07% -0.01 |
|
24/07/16 22:00:00 |
600,662 8,257,438.85 |
CI FINANCIAL CORP CA1254911003 |
16.20 | 1.25% 0.20 |
|
24/07/16 22:00:00 |
620,163 10,001,817.78 |
COGECO COMMUNICATIONS INC... CA19239C1068 |
55.97 | 0.61% 0.34 |
|
24/07/16 22:00:00 |
100,782 5,642,686.47 |
COLLIERS INTERNATIONAL GR... CA1946931070 |
176.80 | 3.49% 5.97 |
|
24/07/16 22:00:00 |
63,287 11,065,240.93 |
CONSTELLATION SOFTWARE IN... CA21037X1006 |
4,200.62 | 0.25% 10.62 |
|
24/07/16 22:00:00 |
40,602 170,126,438.34 |
CROMBIE REAL ESTATE INVES... CA2271071094 |
13.37 | 0.22% 0.03 |
|
24/07/16 22:00:00 |
173,410 2,317,446.58 |
CT REAL ESTATE INVESTMENT... CA1264621006 |
14.22 | 0.57% 0.08 |
|
24/07/16 22:00:00 |
120,860 1,713,980.59 |
DEFINITY FINL CORP COM NP... CA24477T1003 |
45.92 | 0.55% 0.25 |
|
24/07/16 22:00:00 |
60,770 2,798,839.45 |
DENISON MINES CORP CA2483561072 |
2.90 | -2.36% -0.07 |
|
24/07/16 22:00:00 |
1,545,090 4,492,635.04 |
DESCARTES SYSTEMS GROUP I... CA2499061083 |
141.92 | 0.78% 1.10 |
|
24/07/16 22:00:00 |
89,898 12,780,726.05 |
DOLLARAMA INC. CA25675T1075 |
128.81 | -0.05% -0.07 |
|
24/07/16 22:00:00 |
591,755 76,075,119.15 |
DREAM INDUSTRIAL REAL EST... CA26153W1095 |
13.45 | 1.82% 0.24 |
|
24/07/16 22:00:00 |
442,718 5,920,272.18 |
DUNDEE PRECIOUS METALS IN... CA2652692096 |
12.10 | 0.83% 0.10 |
|
24/07/16 22:00:00 |
537,037 6,476,038.85 |
ELDORADO GOLD CORP. CA2849025093 |
23.36 | 2.68% 0.61 |
|
24/07/16 22:00:00 |
298,410 6,955,978.71 |
ELEMENT FLEET MANAGEMENT ... CA2861812014 |
26.49 | 2.28% 0.59 |
|
24/07/16 22:00:00 |
458,579 12,076,185.85 |
EMERA INC. CA2908761018 |
46.55 | 0.63% 0.29 |
|
24/07/16 22:00:00 |
1,496,295 69,655,561.20 |
EMPIRE CO. LTD. CA2918434077 |
35.29 | 0.00% 0.00 |
|
24/07/16 22:00:00 |
163,460 5,776,179.41 |
ENBRIDGE INC. CA29250N1050 |
49.22 | 0.55% 0.27 |
|
24/07/16 22:00:00 |
4,657,846 229,215,020.82 |
ENERGY FUELS INC. CA2926717083 |
8.82 | 0.57% 0.05 |
|
24/07/16 22:00:00 |
360,820 3,145,171.16 |
ENGHOUSE SYSTEMS LTD. CA2929491041 |
31.53 | 0.45% 0.14 |
|
24/07/16 22:00:00 |
64,971 2,047,368.11 |
EQB INC COM NPV CA26886R1047 |
97.63 | 1.43% 1.38 |
|
24/07/16 22:15:20 |
48,074 4,674,633.21 |
EQUINOX GOLD CORP. CA29446Y5020 |
8.35 | 2.45% 0.20 |
|
24/07/16 22:00:00 |
914,917 7,615,157.54 |
ERO COPPER CORP. CA2960061091 |
29.48 | -2.16% -0.65 |
|
24/07/16 22:00:00 |
310,910 9,098,752.27 |
EXCHANGE INCOME CORPORATI... CA3012831077 |
47.70 | 2.01% 0.94 |
|
24/07/16 22:00:00 |
58,535 2,782,097.30 |
FAIRFAX FINANCIAL HOLDING... CA3039011026 |
1,584.15 | 0.09% 1.48 |
|
24/07/16 22:00:00 |
31,601 50,244,994.34 |
FILO CORP. CA31729R1055 |
29.99 | -1.22% -0.37 |
|
24/07/16 22:00:00 |
533,921 15,989,076.60 |
FINNING INTERNATIONAL INC... CA3180714048 |
41.34 | 2.99% 1.20 |
|
24/07/16 22:00:00 |
398,309 16,300,576.48 |
FIRST CAP REAL EST CA31890B1031 |
15.93 | 1.14% 0.18 |
|
24/07/16 22:00:00 |
158,537 2,513,759.10 |
FIRST MAJESTIC SILVER COR... CA32076V1031 |
9.33 | 5.42% 0.48 |
|
24/07/16 22:00:00 |
654,333 6,016,437.46 |
FIRST QUANTUM MINERALS LI... CA3359341052 |
17.73 | -3.48% -0.64 |
|
24/07/16 22:15:20 |
2,348,724 41,670,204.39 |
FIRSTSERVICE CORP. CA33767E2024 |
226.26 | 1.86% 4.13 |
|
24/07/16 22:00:00 |
32,569 7,341,844.95 |
FORTIS INC. CA3495531079 |
54.43 | 0.70% 0.38 |
|
24/07/16 22:00:00 |
1,182,342 64,326,751.91 |
FORTUNA MINING CORP. CA3499421020 |
7.41 | 2.77% 0.20 |
|
24/07/16 22:00:00 |
506,896 3,732,435.97 |
FRANCO-NEVADA CORP CA3518581051 |
179.13 | 2.85% 4.97 |
|
24/07/16 22:00:00 |
358,540 64,003,318.41 |
FREEHOLD ROYALTIES LTD. CA3565001086 |
14.14 | -0.07% -0.01 |
|
24/07/16 22:00:00 |
270,957 3,827,137.83 |
GFL ENVIRONMENTAL INC. CA36168Q1046 |
53.77 | 3.28% 1.71 |
|
24/07/16 22:00:00 |
228,227 12,149,848.28 |
GIBSON ENERGY INC. CA3748252069 |
22.23 | -0.54% -0.12 |
|
24/07/16 22:00:00 |
447,644 9,942,749.42 |
GILDAN ACTIVEWEAR INC. CA3759161035 |
54.19 | 0.95% 0.51 |
|
24/07/16 22:00:00 |
184,802 10,032,635.01 |
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.