2024/08/16 16:00:16 | |
---|---|
Price | |
23,049.09 CAD | |
Difference | 0.07% (16.37) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Instruments in index | 230 |
Type of index | Price Index |
Security type | Index |
Open | 23,015.23 CAD |
High | 23,049.09 CAD |
Low | 22,984.44 CAD |
Close (prev. day) | 23,032.72 CAD |
Trading volume (m) | 23,711,482 |
Volume (pcs) | 545,705,114,899 |
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 |
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 |
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 |
2024/08/16 16:00:16 | |
---|---|
Price | |
23,049.09 CAD | |
Difference | 0.07% (16.37) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Security type | Index |
Instruments in index | 230 |
Open | 23,015.23 CAD |
High | 23,049.09 CAD |
Low | 22,984.44 CAD |
Close (prev. day) | 23,032.72 CAD |
Trading volume (m) | 23,711,482 |
Volume (pcs) | 545,705,114,899 |
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 |
9.81 | -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 |
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.