2024/09/18 17:25:16 | |
---|---|
Price | |
23,586.92 CAD | |
Difference | -0.38% (-90.78) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Instruments in index | 230 |
Type of index | Price Index |
Security type | Index |
Open | 23,672.34 CAD |
High | 23,680.74 CAD |
Low | 23,567.10 CAD |
Close (prev. day) | 23,677.70 CAD |
Trading volume (m) | 46,228,866 |
Volume (pcs) | 1,091,774,999,685 |
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 |
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 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/09/11 | Global Equity Ratings | ||
2024/09/05 | Global Equity Ratings | ||
2024/08/12 | Global Equity Ratings | ||
2024/07/24 | Global Equity Ratings | ||
2024/07/12 | Global Equity Ratings |
2024/09/18 17:25:16 | |
---|---|
Price | |
23,586.92 CAD | |
Difference | -0.38% (-90.78) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Security type | Index |
Instruments in index | 230 |
Open | 23,672.34 CAD |
High | 23,680.74 CAD |
Low | 23,567.10 CAD |
Close (prev. day) | 23,677.70 CAD |
Trading volume (m) | 46,228,866 |
Volume (pcs) | 1,091,774,999,685 |
6m | 1Y | 3Y | |
Perf (%) | +8.37% | +14.82% | +15.56% |
Perf (abs.) | +1,828.55 | +3,055.36 | +3,187.34 |
Beta | - | - | - |
Volatility | 11.10 | 11.56 | 13.29 |
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 | date | 23,800.59 CAD (2024/09/17) |
YTD Low | date | 20,466.50 CAD (2024/02/13) |
52 Weeks High | date | 23,800.59 CAD (2024/09/17) |
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 |
9.01 | -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 |
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.