Look for:

Products

S&P/TSX COMPOSITE INDEX


ISIN:
XC0009695252
WKN:
-
2024/08/16 16:00:16
Price
23,049.09 CAD
Difference 0.07% (16.37)

General attributes

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

Market data

Open23,015.23 CAD
High23,049.09 CAD
Low22,984.44 CAD
Close (prev. day)23,032.72 CAD
Trading volume (m)23,711,482
Volume (pcs)545,705,114,899

Top 5

Name   Price +|- (%)   Trend
AYA GOLD &... 15.26 +3.04
K92 MNG IN... 7.76 +5.15
OCEANAGOLD... 3.54 +3.51
ORLA MININ... 5.66 +4.24
SSR MINING... 5.195 +4.93

Flop 5

Name   Price +|- (%)   Trend
CAE INC. 23.91 -3.08
DENISON MI... 1.55 -2.74
HUDBAY MIN... 7.63 -2.60
CAMECO COR... 39.865 -2.43
LUNDIN MIN... 12.76 -2.30

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



2024/08/16 16:00:16
Price
23,049.09 CAD
Difference 0.07% (16.37)

General attributes

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

Market data

Open23,015.23 CAD
High23,049.09 CAD
Low22,984.44 CAD
Close (prev. day)23,032.72 CAD
Trading volume (m)23,711,482
Volume (pcs)545,705,114,899

Performance and Risk

6m1Y3Y
Perf (%)+8.53%+15.74%+12.26%
Perf (abs.)+1,810.03+3,132.93+2,514.65
Beta---
Volatility10.7311.6313.25
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.)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 | date23,209.68 CAD (2024/07/31)
YTD Low | date20,466.50 CAD (2024/02/13)
52 Weeks High | date23,209.68 CAD (2024/07/31)
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
9.81 -1.11%
-0.11
 
24/08/16
16:00:23
7,775
76,240.46
AFRICA OIL CORP
CA00829Q1019
2.115 -0.24%
-0.01
 
24/08/16
15:57:22
24,808
52,472.21
AGNICO EAGLE MINES LTD.
CA0084741085
108.89 1.54%
1.65
 
24/08/16
16:00:10
121,352
13,225,165.85
AIR CANADA INC.
CA0089118776
15.67 0.26%
0.04
 
24/08/16
16:00:14
92,786
1,446,595.12
ALGOMA STEEL GROUP INC CO...
CA0156581070
13.51 -1.17%
-0.16
 
24/08/16
15:57:35
2,196
29,598.20
ALGONQUIN POWER & UTILITI...
CA0158571053
7.325 2.59%
0.19
 
24/08/16
16:00:27
362,995
2,630,492.32
ALIMENTATION COUCHE-TARD ...
CA01626P1484
83.86 0.02%
0.02
 
24/08/16
16:00:12
84,036
7,037,390.49
ALLIED PROPERTIES REAL ES...
CA0194561027
16.93 0.42%
0.07
 
24/08/16
15:56:21
38,944
655,921.87
ALTAGAS LTD
CA0213611001
33.45 -0.03%
-0.01
 
24/08/16
16:00:01
25,212
839,935.17
ALTUS GROUP LTD
CA02215R1073
53.11 0.34%
0.18
 
24/08/16
16:00:14
10,378
548,723.86
ARC RESOURCES LTD.
CA00208D4084
26.14 -0.57%
-0.15
 
24/08/16
16:00:23
101,118
2,636,809.05
ARITZIA INC.
CA04045U1021
44.45 -0.27%
-0.12
 
24/08/16
15:58:18
6,669
295,631.43
ATCO LTD. CLASS I
CA0467894006
44.58 0.22%
0.10
 
24/08/16
16:00:00
9,637
428,155.10
ATHABASCA OIL CORP.
CA04682R1073
5.63 -0.53%
-0.03
 
24/08/16
15:59:09
257,899
1,441,948.45
ATKINSREALIS GROUP INC.
CA04764T1049
55.92 -0.41%
-0.23
 
24/08/16
16:00:25
8,846
494,415.75
ATS CORP.
CA00217Y1043
36.54 -0.71%
-0.26
 
24/08/16
15:59:30
30,758
1,124,767.17
AYA GOLD & SILVER INC.
CA05466C1095
15.26 3.04%
0.45
 
24/08/16
16:00:13
21,528
323,937.65
B2GOLD CORP
CA11777Q2099
3.62 1.97%
0.07
 
24/08/16
16:00:00
495,317
1,790,322.22
BADGER INFRASTRUCTURE SOL...
CA0565331026
37.05 -0.30%
-0.11
 
24/08/16
15:52:21
695
25,740.98
BALLARD POWER SYSTEMS INC...
CA0585861085
2.56 1.19%
0.03
 
24/08/16
15:57:44
26,957
68,128.60
BANK OF MONTREAL
CA0636711016
116.85 0.43%
0.50
 
24/08/16
16:00:27
86,087
10,024,083.21
BANK OF NOVA SCOTIA
CA0641491075
64.17 0.55%
0.35
 
24/08/16
16:00:27
163,366
10,442,820.02
BARRICK GOLD CORP
CA0679011084
26.87 2.60%
0.68
 
24/08/16
16:00:23
609,922
16,265,345.23
BAUSCH HEALTH COMPANIES I...
CA0717341071
7.97 1.14%
0.09
 
24/08/16
16:00:12
15,214
119,573.48
BAYTEX ENERGY CORP
CA07317Q1054
4.965 -0.10%
-0.01
 
24/08/16
16:00:24
658,374
3,240,363.82
BCE INC.
CA05534B7604
47.01 -0.23%
-0.11
 
24/08/16
16:00:24
179,494
8,447,856.93
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
6.27 -0.48%
-0.03
 
24/08/16
15:58:25
124,906
775,560.55
BLACKBERRY LTD
CA09228F1036
3.20 0.00%
0.00
 
 
24/08/16
15:59:27
265,732
846,027.36
BOARDWALK REAL ESTATE INV...
CA0966311064
81.10 -0.43%
-0.35
 
24/08/16
16:00:13
2,344
189,863.42
BOMBARDIER INC. CLASS B
CA0977518616
89.65 0.80%
0.71
 
24/08/16
16:00:00
28,293
2,525,625.17
BORALEX INC. CLASS A
CA09950M3003
34.24 -0.81%
-0.28
 
24/08/16
15:59:59
11,141
382,772.36
BOYD GROUP SERVICES INC.
CA1033101082
217.50 -0.25%
-0.54
 
24/08/16
15:59:30
1,108
241,048.52
BROOKFIELD ASSET MANAGEME...
CA1130041058
56.105 -0.36%
-0.21
 
24/08/16
16:00:22
19,651
1,104,215.85
BROOKFIELD BUSINESS PARTN...
BMG162341090
27.24 -1.66%
-0.46
 
24/08/16
15:57:38
8,506
233,265.72
BROOKFIELD CORP. CLASS A
CA11271J1075
63.72 -0.20%
-0.13
 
24/08/16
16:00:15
105,875
6,744,841.83
BROOKFIELD INFRASTRUCTURE...
BMG162521014
42.66 0.21%
0.09
 
24/08/16
15:59:45
10,708
455,830.95
BROOKFIELD RENEWABLE PART...
BMG162581083
33.72 -0.62%
-0.21
 
24/08/16
15:58:16
51,869
1,744,456.05
BRP INC.
CA05577W2004
94.29 -0.05%
-0.05
 
24/08/16
15:56:56
2,618
246,189.62
CAE INC.
CA1247651088
23.91 -3.08%
-0.76
 
24/08/16
16:00:11
60,222
1,446,936.28
CALIBRE MINING CORP
CA13000C2058
2.12 2.42%
0.05
 
24/08/16
16:00:00
182,387
385,524.53
CAMECO CORP.
CA13321L1085
54.67 -2.43%
-1.36
 
24/08/16
16:00:10
98,166
5,414,562.23
CANADA GOOSE HOLDINGS INC...
CA1350861060
14.52 -0.48%
-0.07
 
24/08/16
15:59:23
7,430
107,631.24
CANADIAN IMPERIAL BK OF C...
CA1360691010
71.33 0.85%
0.60
 
24/08/16
16:00:23
189,897
13,506,858.14
CANADIAN NATIONAL RAILWAY...
CA1363751027
154.65 -0.38%
-0.59
 
24/08/16
16:00:25
27,984
4,331,900.63
CANADIAN NATURAL RESOURCE...
CA1363851017
50.30 -0.38%
-0.19
 
24/08/16
16:00:23
174,622
8,747,768.35
CANADIAN PACIFIC KANSAS C...
CA13646K1084
108.40 -0.60%
-0.65
 
24/08/16
16:00:10
38,565
4,189,727.84
CANADIAN TIRE CORP LTD.
CA1366812024
149.75 -0.08%
-0.12
 
24/08/16
16:00:08
1,718
256,595.74
CANADIAN UTILITIES LTD.
CA1367178326
32.95 -0.12%
-0.04
 
24/08/16
15:59:46
7,535
248,500.49
CANADIAN WESTERN BANK
CA13677F1018
48.75 0.10%
0.05
 
24/08/16
15:57:52
15,625
759,315.00
CANFOR CORPORATION
CA1375761048
14.77 -1.07%
-0.16
 
24/08/16
15:59:47
14,071
208,700.86
CAPITAL POWER CORP.
CA14042M1023
43.24 0.14%
0.06
 
24/08/16
16:00:20
9,575
413,145.07
CAPSTONE COPPER CO
CA14071L1085
9.24 -0.54%
-0.05
 
24/08/16
16:00:20
206,114
1,891,476.79
CARGOJET INC.
CA14179V5036
125.80 -0.02%
-0.03
 
24/08/16
15:56:25
1,178
148,444.56
CCL INDUSTRIES INC.
CA1249003098
78.20 0.71%
0.55
 
24/08/16
16:00:12
24,990
1,957,231.70
CDN APARTMENT PROP REAL E...
CA1349211054
49.26 -0.71%
-0.35
 
24/08/16
16:00:13
23,737
1,169,696.99
CELESTICA INC.
CA15101Q2071
75.76 -1.51%
-1.16
 
24/08/16
16:00:27
161,010
12,214,107.59
CENOVUS ENERGY INC.
CA15135U1093
27.17 -0.51%
-0.14
 
24/08/16
16:00:27
332,444
8,994,845.93
CENTERRA GOLD INC.
CA1520061021
9.63 2.12%
0.20
 
24/08/16
16:00:18
107,659
1,033,233.81
CES ENERGY SOLUTIONS CORP...
CA15713J1049
7.69 -2.29%
-0.18
 
24/08/16
16:00:04
80,385
619,701.51
CGI INC. CLASS A
CA12532H1047
149.39 -0.11%
-0.16
 
24/08/16
16:00:12
14,257
2,129,318.84
CHARTWELL RETIREMENT RESI...
CA16141A1030
14.40 -0.48%
-0.07
 
24/08/16
15:58:27
11,444
165,095.92
CHOICE PROPERTIES REAL ES...
CA17039A1066
14.14 -0.35%
-0.05
 
24/08/16
15:59:51
13,846
196,129.46
CI FINANCIAL CORP
CA1254911003
16.58 0.12%
0.02
 
24/08/16
15:56:26
6,760
111,976.83
COGECO COMMUNICATIONS INC...
CA19239C1068
64.88 0.11%
0.07
 
24/08/16
15:30:00
409
26,508.67
COLLIERS INTERNATIONAL GR...
CA1946931070
187.93 0.03%
0.05
 
24/08/16
15:38:00
702
131,907.65
CONSTELLATION SOFTWARE IN...
CA21037X1006
4,283.19 0.99%
42.07
 
24/08/16
15:58:40
2,101
8,938,438.22
CROMBIE REAL ESTATE INVES...
CA2271071094
13.91 0.07%
0.01
 
24/08/16
15:57:39
2,719
37,886.89
CT REAL ESTATE INVESTMENT...
CA1264621006
14.46 -1.03%
-0.15
 
24/08/16
15:57:42
5,118
74,133.14
DEFINITY FINL CORP COM NP...
CA24477T1003
49.77 -0.46%
-0.23
 
24/08/16
15:57:29
5,170
257,224.59
DENISON MINES CORP
CA2483561072
2.13 -2.74%
-0.06
 
24/08/16
15:58:32
272,822
584,910.33
DESCARTES SYSTEMS GROUP I...
CA2499061083
135.58 -0.44%
-0.60
 
24/08/16
16:00:10
4,546
617,746.71
DOLLARAMA INC.
CA25675T1075
134.365 -0.30%
-0.41
 
24/08/16
16:00:21
34,059
4,574,486.00
DREAM INDUSTRIAL REAL EST...
CA26153W1095
13.18 -0.45%
-0.06
 
24/08/16
15:57:37
11,562
152,815.26
DUNDEE PRECIOUS METALS IN...
CA2652692096
12.99 0.23%
0.03
 
24/08/16
15:58:43
48,001
624,834.60
ELDORADO GOLD CORP.
CA2849025093
24.13 1.30%
0.31
 
24/08/16
16:00:23
31,745
764,041.76
ELEMENT FLEET MANAGEMENT ...
CA2861812014
27.21 0.22%
0.06
 
24/08/16
16:00:27
23,712
642,614.73
EMERA INC.
CA2908761018
49.83 0.08%
0.04
 
24/08/16
16:00:15
26,508
1,318,681.24
EMPIRE CO. LTD.
CA2918434077
37.77 0.13%
0.05
 
24/08/16
15:58:52
18,196
686,874.62
ENBRIDGE INC.
CA29250N1050
53.10 0.26%
0.14
 
24/08/16
16:00:14
5,888,597
312,614,690.06
ENERGY FUELS INC.
CA2926717083
6.34 -1.40%
-0.09
 
24/08/16
15:58:40
66,081
419,516.87
ENGHOUSE SYSTEMS LTD.
CA2929491041
29.29 0.86%
0.25
 
24/08/16
16:00:02
7,184
208,461.08
EQB INC COM NPV
CA26886R1047
97.44 -0.72%
-0.71
 
24/08/16
15:46:55
5,393
525,988.72
EQUINOX GOLD CORP.
CA29446Y5020
7.41 2.92%
0.21
 
24/08/16
16:00:23
149,376
1,101,081.42
ERO COPPER CORP.
CA2960061091
27.055 -1.22%
-0.34
 
24/08/16
16:00:00
10,443
283,977.66
EXCHANGE INCOME CORPORATI...
CA3012831077
48.18 0.27%
0.13
 
24/08/16
16:00:05
9,285
441,116.54
FAIRFAX FINANCIAL HOLDING...
CA3039011026
1,554.03 -0.40%
-6.18
 
24/08/16
15:59:58
2,279
3,548,365.49
FILO CORP.
CA31729R1055
31.045 -0.69%
-0.22
 
24/08/16
16:00:18
49,853
1,549,098.81
FINNING INTERNATIONAL INC...
CA3180714048
39.66 -0.25%
-0.10
 
24/08/16
16:00:16
13,053
518,655.96
FIRST CAP REAL EST
CA31890B1031
16.45 -0.18%
-0.03
 
24/08/16
15:55:42
2,358
38,838.42
FIRST MAJESTIC SILVER COR...
CA32076V1031
7.64 1.14%
0.09
 
24/08/16
16:00:21
71,379
546,247.68
FIRST QUANTUM MINERALS LI...
CA3359341052
16.49 -1.79%
-0.30
 
24/08/16
16:00:18
88,890
1,466,869.16
FIRSTSERVICE CORP.
CA33767E2024
234.63 -0.40%
-0.95
 
24/08/16
15:45:16
1,868
439,157.25
FORTIS INC.
CA3495531079
59.76 -0.23%
-0.14
 
24/08/16
16:00:07
109,757
6,569,358.95
FORTUNA MINING CORP.
CA3499421020
6.31 1.94%
0.12
 
24/08/16
16:00:05
80,301
504,736.77
FRANCO-NEVADA CORP
CA3518581051
165.03 0.22%
0.37
 
24/08/16
15:58:22
15,739
2,609,939.82
FREEHOLD ROYALTIES LTD.
CA3565001086
13.52 -0.59%
-0.08
 
24/08/16
16:00:14
28,759
388,914.38
GFL ENVIRONMENTAL INC.
CA36168Q1046
56.14 -0.69%
-0.39
 
24/08/16
15:56:29
4,160
233,752.29
GIBSON ENERGY INC.
CA3748252069
21.67 -0.60%
-0.13
 
24/08/16
16:00:10
19,939
432,098.76
GILDAN ACTIVEWEAR INC.
CA3759161035
57.82 0.35%
0.20
 
24/08/16
16:00:09
29,677
1,706,527.87



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.