2024/08/15 22:32:40 | |
---|---|
Price | |
23,032.72 CAD | |
Difference | 1.20% (272.71) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Instruments in index | 230 |
Type of index | Price Index |
Security type | Index |
Open | 22,877.62 CAD |
High | 23,074.55 CAD |
Low | 22,877.62 CAD |
Close (prev. day) | 22,760.01 CAD |
Trading volume (m) | 208,220,125 |
Volume (pcs) | 4,791,510,947,702 |
Name | Price | +|- (%) | Trend |
CES ENERGY... | 7.87 | +82.14 | |
NOVAGOLD R... | 4.50 | +76.00 | |
CANADIAN W... | 48.70 | +64.58 | |
BOMBARDIER... | 88.94 | +61.96 | |
SILVERCRES... | 8.32 | +57.20 |
Name | Price | +|- (%) | Trend |
WESDOME GO... | 13.51 | -4.99 | |
ENBRIDGE I... | 52.96 | -2.32 | |
AFRICA OIL... | 16.34 | -2.30 | |
NORTHLAND ... | 23.25 | -1.77 | |
K92 MNG IN... | 7.38 | -1.73 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/08/12 | Global Equity Ratings | ||
2024/07/24 | Global Equity Ratings | ||
2024/07/12 | Global Equity Ratings | ||
2024/07/09 | Political environment weighs on outlook | ||
2024/07/03 | Global Strategy 3Q 2024 |
2024/08/15 22:32:40 | |
---|---|
Price | |
23,032.72 CAD | |
Difference | 1.20% (272.71) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Security type | Index |
Instruments in index | 230 |
Open | 22,877.62 CAD |
High | 23,074.55 CAD |
Low | 22,877.62 CAD |
Close (prev. day) | 22,760.01 CAD |
Trading volume (m) | 208,220,125 |
Volume (pcs) | 4,791,510,947,702 |
6m | 1Y | 3Y | |
Perf (%) | +8.53% | +15.74% | +12.26% |
Perf (abs.) | +1,810.03 | +3,132.93 | +2,514.65 |
Beta | - | - | - |
Volatility | 10.73 | 11.63 | 13.25 |
Ø price 5 days | Ø volume 5 days (pcs.) | 22,624.23 CAD (218,883,488) |
Ø price 30 days | Ø volume 30 days (pcs.) | 22,555.89 CAD (209,357,306) |
Ø price 100 days | Ø volume 100 days (pcs.) | 22,179.89 CAD (224,131,295) |
Ø price 250 days | Ø volume 250 days (pcs.) | 21,137.11 CAD (217,307,994) |
YTD High | date | 23,209.68 CAD (2024/07/31) |
YTD Low | date | 20,466.50 CAD (2024/02/13) |
52 Weeks High | date | 23,209.68 CAD (2024/07/31) |
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 |
9.92 | 1.74% 0.17 |
|
24/08/15 22:18:02 |
630,078 6,298,772.55 |
AFRICA OIL CORP CA00829Q1019 |
2.12 | -2.30% -0.05 |
|
24/08/15 22:00:00 |
366,736 786,943.65 |
AGNICO EAGLE MINES LTD. CA0084741085 |
107.24 | 0.69% 0.74 |
|
24/08/15 22:00:00 |
545,553 58,246,841.11 |
AIR CANADA INC. CA0089118776 |
15.63 | 1.82% 0.28 |
|
24/08/15 22:00:00 |
1,749,979 27,413,780.14 |
ALGOMA STEEL GROUP INC CO... CA0156581070 |
13.67 | 6.38% 0.82 |
|
24/08/15 22:00:00 |
179,131 2,448,402.19 |
ALGONQUIN POWER & UTILITI... CA0158571053 |
7.14 | 1.71% 0.12 |
|
24/08/15 22:00:00 |
5,736,644 40,800,919.34 |
ALIMENTATION COUCHE-TARD ... CA01626P1484 |
83.84 | 1.56% 1.29 |
|
24/08/15 22:00:00 |
1,126,189 94,356,227.00 |
ALLIED PROPERTIES REAL ES... CA0194561027 |
16.86 | 0.48% 0.08 |
|
24/08/15 22:00:00 |
343,591 5,807,897.93 |
ALTAGAS LTD CA0213611001 |
33.46 | -0.18% -0.06 |
|
24/08/15 22:00:00 |
536,654 17,967,294.49 |
ALTUS GROUP LTD CA02215R1073 |
52.93 | 3.85% 1.96 |
|
24/08/15 22:00:00 |
96,839 5,117,602.99 |
ARC RESOURCES LTD. CA00208D4084 |
26.29 | 1.51% 0.39 |
|
24/08/15 22:00:00 |
1,300,505 34,175,440.86 |
ARITZIA INC. CA04045U1021 |
44.57 | 2.15% 0.94 |
|
24/08/15 22:00:00 |
299,681 13,448,482.93 |
ATCO LTD. CLASS I CA0467894006 |
44.48 | 0.36% 0.16 |
|
24/08/15 22:00:00 |
127,740 5,674,603.02 |
ATHABASCA OIL CORP. CA04682R1073 |
5.66 | 3.10% 0.17 |
|
24/08/15 22:00:00 |
2,921,806 16,525,686.61 |
ATKINSREALIS GROUP INC. CA04764T1049 |
56.15 | 2.80% 1.53 |
|
24/08/15 22:16:13 |
237,723 13,282,499.75 |
ATS CORP. CA00217Y1043 |
36.80 | 0.25% 0.09 |
|
24/08/15 22:00:00 |
217,667 8,036,647.63 |
AYA GOLD & SILVER INC. CA05466C1095 |
14.81 | 0.00% 0.00 |
|
24/08/15 22:00:00 |
271,679 4,055,478.87 |
B2GOLD CORP CA11777Q2099 |
3.55 | -1.39% -0.05 |
|
24/08/15 22:00:00 |
2,703,384 9,645,410.50 |
BADGER INFRASTRUCTURE SOL... CA0565331026 |
37.16 | 3.08% 1.11 |
|
24/08/15 22:00:00 |
49,175 1,826,082.57 |
BALLARD POWER SYSTEMS INC... CA0585861085 |
2.53 | 0.80% 0.02 |
|
24/08/15 22:00:00 |
353,898 900,054.52 |
BANK OF MONTREAL CA0636711016 |
116.35 | 1.76% 2.01 |
|
24/08/15 22:17:18 |
1,926,974 223,916,958.21 |
BANK OF NOVA SCOTIA CA0641491075 |
63.82 | 1.22% 0.77 |
|
24/08/15 22:00:00 |
2,997,025 191,108,590.45 |
BARRICK GOLD CORP CA0679011084 |
26.19 | -0.30% -0.08 |
|
24/08/15 22:00:00 |
2,602,787 68,086,797.13 |
BAUSCH HEALTH COMPANIES I... CA0717341071 |
7.88 | 3.68% 0.28 |
|
24/08/15 22:00:00 |
322,538 2,547,877.76 |
BAYTEX ENERGY CORP CA07317Q1054 |
4.97 | 2.26% 0.11 |
|
24/08/15 22:00:00 |
4,677,020 23,304,572.38 |
BCE INC. CA05534B7604 |
47.12 | 0.26% 0.12 |
|
24/08/15 22:00:00 |
2,771,889 130,345,365.27 |
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 |
6.30 | 1.94% 0.12 |
|
24/08/15 22:00:00 |
1,538,674 9,765,844.15 |
BLACKBERRY LTD CA09228F1036 |
3.20 | 3.90% 0.12 |
|
24/08/15 22:00:00 |
1,216,401 3,873,019.04 |
BOARDWALK REAL ESTATE INV... CA0966311064 |
81.45 | 0.20% 0.16 |
|
24/08/15 22:00:00 |
63,405 5,169,340.81 |
BOMBARDIER INC. CLASS B CA0977518616 |
88.94 | 4.52% 3.85 |
|
24/08/15 22:00:00 |
316,920 27,979,009.64 |
BORALEX INC. CLASS A CA09950M3003 |
34.52 | -0.35% -0.12 |
|
24/08/15 22:00:00 |
240,716 8,349,301.30 |
BOYD GROUP SERVICES INC. CA1033101082 |
218.04 | -0.44% -0.96 |
|
24/08/15 22:00:00 |
61,861 13,492,069.13 |
BROOKFIELD ASSET MANAGEME... CA1130041058 |
56.31 | 0.63% 0.35 |
|
24/08/15 22:17:18 |
576,920 32,504,560.79 |
BROOKFIELD BUSINESS PARTN... BMG162341090 |
27.70 | 2.14% 0.58 |
|
24/08/15 22:00:00 |
15,202 418,887.85 |
BROOKFIELD CORP. CLASS A CA11271J1075 |
63.85 | 0.50% 0.32 |
|
24/08/15 22:17:18 |
2,475,048 158,254,757.22 |
BROOKFIELD INFRASTRUCTURE... BMG162521014 |
42.57 | 2.04% 0.85 |
|
24/08/15 22:00:00 |
309,340 13,161,936.96 |
BROOKFIELD RENEWABLE PART... BMG162581083 |
33.93 | 1.59% 0.53 |
|
24/08/15 22:00:00 |
252,824 8,603,253.64 |
BRP INC. CA05577W2004 |
94.34 | 2.66% 2.44 |
|
24/08/15 22:00:00 |
77,611 7,328,143.80 |
CAE INC. CA1247651088 |
24.67 | 2.24% 0.54 |
|
24/08/15 22:00:00 |
672,013 16,551,795.96 |
CALIBRE MINING CORP CA13000C2058 |
2.07 | 1.97% 0.04 |
|
24/08/15 22:00:00 |
974,432 1,996,693.71 |
CAMECO CORP. CA13321L1085 |
56.03 | 2.43% 1.33 |
|
24/08/15 22:17:18 |
895,178 50,073,885.03 |
CANADA GOOSE HOLDINGS INC... CA1350861060 |
14.59 | 3.11% 0.44 |
|
24/08/15 22:00:00 |
150,259 2,188,152.25 |
CANADIAN IMPERIAL BK OF C... CA1360691010 |
70.73 | 0.08% 0.06 |
|
24/08/15 22:17:19 |
1,706,608 121,115,540.15 |
CANADIAN NATIONAL RAILWAY... CA1363751027 |
155.24 | 1.86% 2.83 |
|
24/08/15 22:00:00 |
1,085,529 168,336,192.46 |
CANADIAN NATURAL RESOURCE... CA1363851017 |
50.49 | 1.84% 0.91 |
|
24/08/15 22:18:02 |
11,283,930 569,578,112.55 |
CANADIAN PACIFIC KANSAS C... CA13646K1084 |
109.05 | 1.87% 2.00 |
|
24/08/15 22:17:19 |
884,745 96,384,494.78 |
CANADIAN TIRE CORP LTD. CA1366812024 |
149.87 | 0.47% 0.70 |
|
24/08/15 22:00:00 |
97,678 14,663,337.49 |
CANADIAN UTILITIES LTD. CA1367178326 |
32.99 | 0.70% 0.23 |
|
24/08/15 22:00:00 |
629,945 20,775,424.74 |
CANADIAN WESTERN BANK CA13677F1018 |
48.70 | 2.57% 1.22 |
|
24/08/15 22:00:00 |
286,967 13,824,566.64 |
CANFOR CORPORATION CA1375761048 |
14.93 | 0.54% 0.08 |
|
24/08/15 22:00:00 |
104,425 1,571,938.87 |
CAPITAL POWER CORP. CA14042M1023 |
43.18 | 0.07% 0.03 |
|
24/08/15 22:17:19 |
362,344 15,633,003.39 |
CAPSTONE COPPER CO CA14071L1085 |
9.29 | 6.29% 0.55 |
|
24/08/15 22:00:00 |
3,242,269 30,059,035.40 |
CARGOJET INC. CA14179V5036 |
125.83 | 1.48% 1.83 |
|
24/08/15 22:00:00 |
68,023 8,704,579.12 |
CCL INDUSTRIES INC. CA1249003098 |
77.65 | 3.96% 2.96 |
|
24/08/15 22:00:00 |
361,893 27,939,965.42 |
CDN APARTMENT PROP REAL E... CA1349211054 |
49.61 | 0.63% 0.31 |
|
24/08/15 22:00:00 |
378,920 18,827,861.51 |
CELESTICA INC. CA15101Q2071 |
76.92 | 7.34% 5.26 |
|
24/08/15 22:17:18 |
1,017,049 77,727,443.56 |
CENOVUS ENERGY INC. CA15135U1093 |
27.31 | 3.21% 0.85 |
|
24/08/15 22:18:02 |
4,617,689 125,854,915.30 |
CENTERRA GOLD INC. CA1520061021 |
9.43 | -1.26% -0.12 |
|
24/08/15 22:00:00 |
448,409 4,228,610.56 |
CES ENERGY SOLUTIONS CORP... CA15713J1049 |
7.87 | 2.34% 0.18 |
|
24/08/15 22:18:02 |
802,412 6,298,840.48 |
CGI INC. CLASS A CA12532H1047 |
149.55 | 1.14% 1.69 |
|
24/08/15 22:00:00 |
261,700 38,979,588.26 |
CHARTWELL RETIREMENT RESI... CA16141A1030 |
14.47 | -0.28% -0.04 |
|
24/08/15 22:00:00 |
300,773 4,369,782.68 |
CHOICE PROPERTIES REAL ES... CA17039A1066 |
14.19 | 0.50% 0.07 |
|
24/08/15 22:00:00 |
318,781 4,518,235.56 |
CI FINANCIAL CORP CA1254911003 |
16.56 | 0.12% 0.02 |
|
24/08/15 22:00:00 |
204,177 3,394,218.21 |
COGECO COMMUNICATIONS INC... CA19239C1068 |
64.81 | 0.06% 0.04 |
|
24/08/15 22:00:00 |
37,883 2,454,590.39 |
COLLIERS INTERNATIONAL GR... CA1946931070 |
187.88 | 0.61% 1.13 |
|
24/08/15 22:00:00 |
31,628 5,932,866.74 |
CONSTELLATION SOFTWARE IN... CA21037X1006 |
4,241.12 | 1.50% 62.64 |
|
24/08/15 22:00:00 |
44,767 189,305,653.49 |
CROMBIE REAL ESTATE INVES... CA2271071094 |
13.90 | 0.43% 0.06 |
|
24/08/15 22:00:00 |
145,760 2,030,355.09 |
CT REAL ESTATE INVESTMENT... CA1264621006 |
14.61 | 1.18% 0.17 |
|
24/08/15 22:00:00 |
128,613 1,870,144.53 |
DEFINITY FINL CORP COM NP... CA24477T1003 |
50.00 | 0.85% 0.42 |
|
24/08/15 22:00:00 |
50,115 2,505,022.54 |
DENISON MINES CORP CA2483561072 |
2.19 | 1.39% 0.03 |
|
24/08/15 22:00:00 |
2,101,494 4,606,979.51 |
DESCARTES SYSTEMS GROUP I... CA2499061083 |
136.18 | 1.73% 2.32 |
|
24/08/15 22:00:00 |
52,025 7,081,031.24 |
DOLLARAMA INC. CA25675T1075 |
134.77 | 2.21% 2.92 |
|
24/08/15 22:00:00 |
358,126 47,945,175.38 |
DREAM INDUSTRIAL REAL EST... CA26153W1095 |
13.24 | 1.69% 0.22 |
|
24/08/15 22:00:00 |
315,414 4,176,415.63 |
DUNDEE PRECIOUS METALS IN... CA2652692096 |
12.96 | 0.86% 0.11 |
|
24/08/15 22:00:00 |
319,635 4,114,707.12 |
ELDORADO GOLD CORP. CA2849025093 |
23.82 | 1.15% 0.27 |
|
24/08/15 22:00:00 |
423,976 10,037,521.40 |
ELEMENT FLEET MANAGEMENT ... CA2861812014 |
27.15 | -0.40% -0.11 |
|
24/08/15 22:00:00 |
403,776 10,954,995.41 |
EMERA INC. CA2908761018 |
49.79 | 0.34% 0.17 |
|
24/08/15 22:17:19 |
521,671 25,967,731.83 |
EMPIRE CO. LTD. CA2918434077 |
37.72 | 1.29% 0.48 |
|
24/08/15 22:00:00 |
307,016 11,594,408.35 |
ENBRIDGE INC. CA29250N1050 |
52.96 | -2.32% -1.26 |
|
24/08/15 22:00:00 |
19,470,254 1,031,486,114.16 |
ENERGY FUELS INC. CA2926717083 |
6.43 | 3.04% 0.19 |
|
24/08/15 22:00:00 |
226,609 1,460,710.02 |
ENGHOUSE SYSTEMS LTD. CA2929491041 |
29.30 | 0.72% 0.21 |
|
24/08/15 22:00:00 |
73,544 2,161,325.15 |
EQB INC COM NPV CA26886R1047 |
98.15 | 0.69% 0.67 |
|
24/08/15 22:00:00 |
48,756 4,780,836.89 |
EQUINOX GOLD CORP. CA29446Y5020 |
7.20 | 2.56% 0.18 |
|
24/08/15 22:00:00 |
394,098 2,811,941.40 |
ERO COPPER CORP. CA2960061091 |
27.39 | 4.46% 1.17 |
|
24/08/15 22:00:00 |
244,436 6,667,232.55 |
EXCHANGE INCOME CORPORATI... CA3012831077 |
48.05 | 0.92% 0.44 |
|
24/08/15 22:17:19 |
44,886 2,156,641.04 |
FAIRFAX FINANCIAL HOLDING... CA3039011026 |
1,560.21 | 1.55% 23.78 |
|
24/08/15 22:00:00 |
34,866 54,268,908.04 |
FILO CORP. CA31729R1055 |
31.26 | 1.20% 0.37 |
|
24/08/15 22:00:00 |
1,589,436 49,626,239.17 |
FINNING INTERNATIONAL INC... CA3180714048 |
39.76 | 1.56% 0.61 |
|
24/08/15 22:17:19 |
186,280 7,399,759.08 |
FIRST CAP REAL EST CA31890B1031 |
16.48 | -0.06% -0.01 |
|
24/08/15 22:00:00 |
174,143 2,877,902.28 |
FIRST MAJESTIC SILVER COR... CA32076V1031 |
7.56 | 2.72% 0.20 |
|
24/08/15 22:00:00 |
541,884 4,078,202.52 |
FIRST QUANTUM MINERALS LI... CA3359341052 |
16.79 | 7.77% 1.21 |
|
24/08/15 22:00:00 |
1,873,697 31,054,209.05 |
FIRSTSERVICE CORP. CA33767E2024 |
235.58 | 0.59% 1.38 |
|
24/08/15 22:00:00 |
48,738 11,485,724.16 |
FORTIS INC. CA3495531079 |
59.90 | 0.55% 0.33 |
|
24/08/15 22:00:00 |
2,119,272 126,779,068.82 |
FORTUNA MINING CORP. CA3499421020 |
6.19 | 2.15% 0.13 |
|
24/08/15 22:17:20 |
503,952 3,095,060.41 |
FRANCO-NEVADA CORP CA3518581051 |
164.66 | 2.54% 4.08 |
|
24/08/15 22:00:00 |
509,725 83,796,612.19 |
FREEHOLD ROYALTIES LTD. CA3565001086 |
13.60 | -0.07% -0.01 |
|
24/08/15 22:00:00 |
662,322 9,028,864.16 |
GFL ENVIRONMENTAL INC. CA36168Q1046 |
56.53 | 1.07% 0.60 |
|
24/08/15 22:00:00 |
157,489 8,917,013.26 |
GIBSON ENERGY INC. CA3748252069 |
21.80 | 0.14% 0.03 |
|
24/08/15 22:00:00 |
356,239 7,748,272.91 |
GILDAN ACTIVEWEAR INC. CA3759161035 |
57.62 | 0.91% 0.52 |
|
24/08/15 22:00:00 |
334,720 19,316,175.42 |
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.