Look for:

Products

S&P/TSX COMPOSITE INDEX


ISIN:
XC0009695252
WKN:
-
2024/09/18 17:25:16
Price
23,586.92 CAD
Difference -0.38% (-90.78)

General attributes

ISIN XC0009695252
Symbol TSEC
Country Canada
Instruments in index 230
Type of index Price Index
Security type Index

Market data

Open23,672.34 CAD
High23,680.74 CAD
Low23,567.10 CAD
Close (prev. day)23,677.70 CAD
Trading volume (m)46,228,866
Volume (pcs)1,091,774,999,685

Top 5

Name   Price +|- (%)   Trend
BAUSCH HEA... 7.785 +8.40
NFI GROUP ... 18.48 +3.24
BCE INC. 48.33 +2.94
TAMARACK V... 4.09 +2.51
INNERGEX R... 10.02 +1.93

Flop 5

Name   Price +|- (%)   Trend
AYA GOLD &... 15.15 -3.81
CANFOR COR... 16.07 -3.71
INTERFOR C... 18.61 -3.37
SILVERCRES... 9.215 -3.24
AFRICA OIL... 13.66 -2.96

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
2024/09/11 en Global Equity Ratings PDF Download
2024/09/05 en Global Equity Ratings PDF Download
2024/08/12 en Global Equity Ratings PDF Download
2024/07/24 en Global Equity Ratings PDF Download
2024/07/12 en Global Equity Ratings PDF Download


2024/09/18 17:25:16
Price
23,586.92 CAD
Difference -0.38% (-90.78)

General attributes

ISIN XC0009695252
Symbol TSEC
Country Canada
Security type Index
Instruments in index 230

Market data

Open23,672.34 CAD
High23,680.74 CAD
Low23,567.10 CAD
Close (prev. day)23,677.70 CAD
Trading volume (m)46,228,866
Volume (pcs)1,091,774,999,685

Performance and Risk

6m1Y3Y
Perf (%)+8.37%+14.82%+15.56%
Perf (abs.)+1,828.55+3,055.36+3,187.34
Beta---
Volatility11.1011.5613.29
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.)23,526.95 CAD (276,705,340)
Ø price 30 days | Ø volume 30 days (pcs.)22,989.61 CAD (241,032,808)
Ø price 100 days | Ø volume 100 days (pcs.)22,445.09 CAD (228,296,367)
Ø price 250 days | Ø volume 250 days (pcs.)21,404.22 CAD (220,268,832)
YTD High | date23,800.59 CAD (2024/09/17)
YTD Low | date20,466.50 CAD (2024/02/13)
52 Weeks High | date23,800.59 CAD (2024/09/17)
52 Weeks Low | date18,692.06 CAD (2023/10/27)

Page 1 of 3
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
ADVANTAGE ENERGY LTD.
CA00791P1071
9.01 -1.74%
-0.16
 
24/09/18
17:24:30
36,185
325,496.59
AFRICA OIL CORP
CA00829Q1019
1.805 -2.96%
-0.06
 
24/09/18
17:24:21
146,250
265,682.04
AGNICO EAGLE MINES LTD.
CA0084741085
111.68 -0.21%
-0.23
 
24/09/18
17:25:22
82,046
9,182,927.55
AIR CANADA INC.
CA0089118776
16.43 -0.36%
-0.06
 
24/09/18
17:25:13
341,565
5,610,546.83
ALGOMA STEEL GROUP INC CO...
CA0156581070
13.81 0.15%
0.02
 
24/09/18
17:22:47
6,686
92,453.18
ALGONQUIN POWER & UTILITI...
CA0158571053
7.50 0.00%
0.00
 
 
24/09/18
17:24:59
408,536
3,069,808.72
ALIMENTATION COUCHE-TARD ...
CA01626P1484
75.68 0.48%
0.36
 
24/09/18
17:25:24
430,623
32,595,028.55
ALLIED PROPERTIES REAL ES...
CA0194561027
19.05 -0.47%
-0.09
 
24/09/18
17:25:24
94,362
1,804,406.60
ALTAGAS LTD
CA0213611001
35.095 -0.61%
-0.22
 
24/09/18
17:24:46
101,502
3,566,548.07
ALTUS GROUP LTD
CA02215R1073
53.39 -0.06%
-0.03
 
24/09/18
17:22:03
11,321
606,811.82
ARC RESOURCES LTD.
CA00208D4084
22.90 -2.09%
-0.49
 
24/09/18
17:25:27
515,337
11,804,374.33
ARITZIA INC.
CA04045U1021
47.08 -0.51%
-0.24
 
24/09/18
17:24:35
48,035
2,262,239.37
ATCO LTD. CLASS I
CA0467894006
46.38 0.15%
0.07
 
24/09/18
17:25:02
48,821
2,246,346.14
ATHABASCA OIL CORP.
CA04682R1073
5.355 -1.02%
-0.06
 
24/09/18
17:25:18
780,495
4,168,774.13
ATKINSREALIS GROUP INC.
CA04764T1049
50.725 0.37%
0.19
 
24/09/18
17:25:14
44,365
2,240,727.92
ATS CORP.
CA00217Y1043
36.83 0.03%
0.01
 
24/09/18
17:25:28
46,653
1,720,373.56
AYA GOLD & SILVER INC.
CA05466C1095
15.15 -3.81%
-0.60
 
24/09/18
17:25:04
75,941
1,165,094.02
B2GOLD CORP
CA11777Q2099
4.51 1.12%
0.05
 
24/09/18
17:25:07
1,235,393
5,563,235.21
BADGER INFRASTRUCTURE SOL...
CA0565331026
37.33 0.32%
0.12
 
24/09/18
17:22:15
6,171
228,953.48
BALLARD POWER SYSTEMS INC...
CA0585861085
2.27 -2.16%
-0.05
 
24/09/18
17:25:12
192,382
440,600.93
BANK OF MONTREAL
CA0636711016
118.655 -0.54%
-0.65
 
24/09/18
17:25:28
242,576
28,799,725.01
BANK OF NOVA SCOTIA
CA0641491075
71.41 -0.11%
-0.08
 
24/09/18
17:25:17
392,085
27,947,134.96
BARRICK GOLD CORP
CA0679011084
27.51 -1.22%
-0.34
 
24/09/18
17:25:22
602,398
16,626,591.15
BAUSCH HEALTH COMPANIES I...
CA0717341071
10.58 8.40%
0.82
 
24/09/18
17:25:11
427,107
4,421,279.60
BAYTEX ENERGY CORP
CA07317Q1054
4.245 -0.35%
-0.02
 
24/09/18
17:24:56
1,343,972
5,663,196.51
BCE INC.
CA05534B7604
48.32 2.92%
1.37
 
24/09/18
17:25:28
4,902,607
238,735,360.92
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
5.575 -1.33%
-0.08
 
24/09/18
17:24:40
85,161
475,025.67
BLACKBERRY LTD
CA09228F1036
3.22 -2.42%
-0.08
 
24/09/18
17:25:18
324,719
1,053,078.31
BOARDWALK REAL ESTATE INV...
CA0966311064
88.79 -1.28%
-1.15
 
24/09/18
17:25:03
119,124
10,646,505.94
BOMBARDIER INC. CLASS B
CA0977518616
96.88 1.40%
1.34
 
24/09/18
17:24:51
259,163
25,142,049.32
BORALEX INC. CLASS A
CA09950M3003
35.27 1.41%
0.49
 
24/09/18
17:24:41
93,649
3,312,158.76
BOYD GROUP SERVICES INC.
CA1033101082
210.87 -0.62%
-1.32
 
24/09/18
17:09:16
1,054
222,715.87
BROOKFIELD ASSET MANAGEME...
CA1130041058
61.56 -0.60%
-0.37
 
24/09/18
17:24:34
42,548
2,624,639.77
BROOKFIELD BUSINESS PARTN...
BMG162341090
29.46 -0.74%
-0.22
 
24/09/18
16:34:44
2,264
66,702.30
BROOKFIELD CORP. CLASS A
CA11271J1075
68.10 -0.47%
-0.32
 
24/09/18
17:25:03
189,669
12,891,494.15
BROOKFIELD INFRASTRUCTURE...
BMG162521014
44.45 -1.05%
-0.47
 
24/09/18
17:24:55
32,868
1,464,082.35
BROOKFIELD RENEWABLE PART...
BMG162581083
35.70 -0.25%
-0.09
 
24/09/18
17:24:24
37,290
1,334,378.02
BRP INC.
CA05577W2004
82.90 -0.08%
-0.07
 
24/09/18
17:24:35
30,040
2,507,513.23
CAE INC.
CA1247651088
24.09 0.46%
0.11
 
24/09/18
17:24:45
129,460
3,113,698.21
CALIBRE MINING CORP
CA13000C2058
2.68 -0.37%
-0.01
 
24/09/18
17:25:09
908,071
2,448,000.51
CAMECO CORP.
CA13321L1085
54.23 -1.08%
-0.59
 
24/09/18
17:25:25
130,818
7,134,971.19
CANADA GOOSE HOLDINGS INC...
CA1350861060
14.32 -0.35%
-0.05
 
24/09/18
17:25:28
68,843
989,550.33
CANADIAN IMPERIAL BK OF C...
CA1360691010
82.885 -1.02%
-0.86
 
24/09/18
17:25:15
513,577
42,642,133.26
CANADIAN NATIONAL RAILWAY...
CA1363751027
160.05 -1.10%
-1.78
 
24/09/18
17:24:36
145,622
23,353,431.06
CANADIAN NATURAL RESOURCE...
CA1363851017
44.56 -0.27%
-0.12
 
24/09/18
17:25:06
3,077,948
137,259,396.76
CANADIAN PACIFIC KANSAS C...
CA13646K1084
116.66 -0.96%
-1.13
 
24/09/18
17:25:11
93,599
10,937,944.68
CANADIAN TIRE CORP LTD.
CA1366812024
159.10 0.18%
0.28
 
24/09/18
17:19:55
10,394
1,652,262.13
CANADIAN UTILITIES LTD.
CA1367178326
35.61 -0.14%
-0.05
 
24/09/18
17:24:50
45,320
1,616,643.87
CANADIAN WESTERN BANK
CA13677F1018
53.10 -0.30%
-0.16
 
24/09/18
17:24:24
67,582
3,586,208.15
CANFOR CORPORATION
CA1375761048
16.07 -3.71%
-0.62
 
24/09/18
17:25:05
54,359
884,182.64
CAPITAL POWER CORP.
CA14042M1023
48.31 -0.54%
-0.26
 
24/09/18
17:24:19
29,159
1,411,024.46
CAPSTONE COPPER CO
CA14071L1085
9.515 -0.05%
-0.01
 
24/09/18
17:25:27
322,227
3,074,177.70
CARGOJET INC.
CA14179V5036
129.35 -0.35%
-0.45
 
24/09/18
16:39:23
1,050
135,764.68
CCL INDUSTRIES INC.
CA1249003098
80.32 -0.67%
-0.54
 
24/09/18
17:24:54
31,475
2,538,955.64
CDN APARTMENT PROP REAL E...
CA1349211054
54.20 -0.91%
-0.50
 
24/09/18
17:25:23
113,519
6,158,629.73
CELESTICA INC.
CA15101Q2071
63.80 -0.16%
-0.10
 
24/09/18
17:25:01
93,234
5,983,488.70
CENOVUS ENERGY INC.
CA15135U1093
22.54 -0.79%
-0.18
 
24/09/18
17:25:02
935,233
21,036,589.05
CENTERRA GOLD INC.
CA1520061021
9.33 -0.43%
-0.04
 
24/09/18
17:24:41
156,874
1,472,245.77
CES ENERGY SOLUTIONS CORP...
CA15713J1049
7.35 0.27%
0.02
 
24/09/18
17:25:28
132,853
974,180.08
CGI INC. CLASS A
CA12532H1047
153.81 -1.36%
-2.12
 
24/09/18
17:25:18
72,151
11,119,524.44
CHARTWELL RETIREMENT RESI...
CA16141A1030
15.55 -0.19%
-0.03
 
24/09/18
17:24:16
65,916
1,021,294.57
CHOICE PROPERTIES REAL ES...
CA17039A1066
15.06 -0.46%
-0.07
 
24/09/18
17:25:06
30,797
464,600.52
CI FINANCIAL CORP
CA1254911003
17.63 -0.17%
-0.03
 
24/09/18
17:21:35
14,824
261,320.52
COGECO COMMUNICATIONS INC...
CA19239C1068
67.14 -0.07%
-0.05
 
24/09/18
17:15:56
4,906
329,505.77
COLLIERS INTERNATIONAL GR...
CA1946931070
197.03 -0.05%
-0.09
 
24/09/18
17:16:25
7,166
1,402,354.34
CONSTELLATION SOFTWARE IN...
CA21037X1006
4,295.00 -0.44%
-18.86
 
24/09/18
17:12:54
5,453
23,469,787.50
CROMBIE REAL ESTATE INVES...
CA2271071094
15.55 -0.06%
-0.01
 
24/09/18
17:24:41
14,753
229,111.22
CT REAL ESTATE INVESTMENT...
CA1264621006
15.99 -0.68%
-0.11
 
24/09/18
17:16:59
8,914
142,932.89
DEFINITY FINL CORP COM NP...
CA24477T1003
49.36 -0.32%
-0.16
 
24/09/18
17:24:17
7,605
374,786.72
DENISON MINES CORP
CA2483561072
2.07 -1.90%
-0.04
 
24/09/18
17:24:26
582,741
1,218,314.54
DESCARTES SYSTEMS GROUP I...
CA2499061083
135.64 0.68%
0.91
 
24/09/18
17:20:43
19,171
2,590,904.44
DOLLARAMA INC.
CA25675T1075
135.19 0.36%
0.49
 
24/09/18
17:24:35
105,228
14,263,684.50
DREAM INDUSTRIAL REAL EST...
CA26153W1095
14.43 -0.28%
-0.04
 
24/09/18
17:24:37
46,522
669,817.81
DUNDEE PRECIOUS METALS IN...
CA2652692096
13.39 -0.22%
-0.03
 
24/09/18
17:24:55
56,595
759,750.16
ELDORADO GOLD CORP.
CA2849025093
23.44 -0.80%
-0.19
 
24/09/18
17:25:14
59,532
1,402,494.43
ELEMENT FLEET MANAGEMENT ...
CA2861812014
28.09 -0.35%
-0.10
 
24/09/18
17:25:28
28,973
813,352.55
EMERA INC.
CA2908761018
52.72 -0.73%
-0.39
 
24/09/18
17:25:08
79,890
4,222,617.54
EMPIRE CO. LTD.
CA2918434077
39.37 0.25%
0.10
 
24/09/18
17:25:08
83,091
3,280,425.69
ENBRIDGE INC.
CA29250N1050
55.23 -0.50%
-0.28
 
24/09/18
17:25:20
462,655
25,622,007.66
ENERGY FUELS INC.
CA2926717083
6.31 -1.71%
-0.11
 
24/09/18
17:16:42
53,959
343,370.76
ENGHOUSE SYSTEMS LTD.
CA2929491041
31.10 -0.67%
-0.21
 
24/09/18
17:25:04
16,099
502,180.87
EQB INC COM NPV
CA26886R1047
98.80 -0.58%
-0.58
 
24/09/18
17:23:26
6,384
630,513.70
EQUINOX GOLD CORP.
CA29446Y5020
8.18 -2.27%
-0.19
 
24/09/18
17:24:47
200,986
1,650,897.59
ERO COPPER CORP.
CA2960061091
27.84 -0.11%
-0.03
 
24/09/18
17:08:02
20,086
557,569.70
EXCHANGE INCOME CORPORATI...
CA3012831077
50.51 -0.36%
-0.18
 
24/09/18
17:14:24
15,254
772,822.70
FAIRFAX FINANCIAL HOLDING...
CA3039011026
1,683.25 -0.32%
-5.33
 
24/09/18
17:24:03
4,800
8,063,167.65
FILO CORP.
CA31729R1055
31.35 0.06%
0.02
 
24/09/18
17:25:25
130,956
4,098,437.23
FINNING INTERNATIONAL INC...
CA3180714048
39.71 -0.33%
-0.13
 
24/09/18
17:24:56
13,663
543,302.00
FIRST CAP REAL EST
CA31890B1031
18.445 0.19%
0.04
 
24/09/18
17:24:52
54,183
995,150.43
FIRST MAJESTIC SILVER COR...
CA32076V1031
8.12 -2.17%
-0.18
 
24/09/18
17:25:11
175,347
1,429,189.73
FIRST QUANTUM MINERALS LI...
CA3359341052
17.14 -1.49%
-0.26
 
24/09/18
17:25:27
166,836
2,873,836.05
FIRSTSERVICE CORP.
CA33767E2024
242.99 -0.22%
-0.53
 
24/09/18
17:24:07
16,857
4,081,963.57
FORTIS INC.
CA3495531079
61.28 -0.62%
-0.38
 
24/09/18
17:25:02
83,435
5,119,845.21
FORTUNA MINING CORP.
CA3499421020
6.645 -1.99%
-0.14
 
24/09/18
17:25:08
119,719
804,103.23
FRANCO-NEVADA CORP
CA3518581051
168.94 -0.30%
-0.51
 
24/09/18
17:24:09
16,404
2,768,783.32
FREEHOLD ROYALTIES LTD.
CA3565001086
13.98 -0.07%
-0.01
 
24/09/18
17:24:19
155,614
2,164,885.04
GFL ENVIRONMENTAL INC.
CA36168Q1046
52.95 -0.68%
-0.36
 
24/09/18
17:24:51
34,474
1,832,562.28
GIBSON ENERGY INC.
CA3748252069
22.05 -0.94%
-0.21
 
24/09/18
17:24:56
84,834
1,876,431.76
GILDAN ACTIVEWEAR INC.
CA3759161035
62.24 0.44%
0.27
 
24/09/18
17:25:19
96,881
6,024,822.14



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. Please read more information here

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), 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.