2024/09/18 15:39:16 | |
---|---|
Price | |
23,646.97 CAD | |
Difference | -0.13% (-30.73) |
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 | 23,632.60 CAD |
Close (prev. day) | 23,677.70 CAD |
Trading volume (m) | 12,104,963 |
Volume (pcs) | 286,509,868,511 |
Name | Price | +|- (%) | Trend |
BAUSCH HEA... | 7.66 | +6.05 | |
BCE INC. | 48.76 | +3.86 | |
BOMBARDIER... | 97.66 | +2.22 | |
CELESTICA ... | 47.5513 | +1.25 | |
BORALEX IN... | 35.20 | +1.21 |
Name | Price | +|- (%) | Trend |
ROGERS COM... | 53.69 | -3.24 | |
K92 MNG IN... | 8.20 | -2.03 | |
TRISURA GR... | 39.82 | -1.80 | |
EQUINOX GO... | 6.05 | -1.79 | |
ARC RESOUR... | 22.98 | -1.75 |
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 15:39:16 | |
---|---|
Price | |
23,646.97 CAD | |
Difference | -0.13% (-30.73) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Security type | Index |
Instruments in index | 230 |
Open | 23,672.34 CAD |
High | 23,680.74 CAD |
Low | 23,632.60 CAD |
Close (prev. day) | 23,677.70 CAD |
Trading volume (m) | 12,104,963 |
Volume (pcs) | 286,509,868,511 |
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 |
9.12 | -0.55% -0.05 |
|
24/09/18 15:36:21 |
2,190 20,052.30 |
AFRICA OIL CORP CA00829Q1019 |
1.83 | -1.61% -0.03 |
|
24/09/18 15:37:11 |
5,750 10,576.04 |
AGNICO EAGLE MINES LTD. CA0084741085 |
111.71 | -0.18% -0.20 |
|
24/09/18 15:39:20 |
25,485 2,864,563.64 |
AIR CANADA INC. CA0089118776 |
16.45 | -0.24% -0.04 |
|
24/09/18 15:39:16 |
69,307 1,142,924.38 |
ALGOMA STEEL GROUP INC CO... CA0156581070 |
13.75 | -0.29% -0.04 |
|
24/09/18 15:36:38 |
400 5,490.00 |
ALGONQUIN POWER & UTILITI... CA0158571053 |
7.51 | 0.13% 0.01 |
|
24/09/18 15:37:45 |
56,946 426,894.86 |
ALIMENTATION COUCHE-TARD ... CA01626P1484 |
75.64 | 0.42% 0.32 |
|
24/09/18 15:39:11 |
33,042 2,493,774.22 |
ALLIED PROPERTIES REAL ES... CA0194561027 |
19.07 | -0.37% -0.07 |
|
24/09/18 15:38:50 |
22,012 420,749.56 |
ALTAGAS LTD CA0213611001 |
35.32 | 0.03% 0.01 |
|
24/09/18 15:38:52 |
12,530 442,156.05 |
ALTUS GROUP LTD CA02215R1073 |
53.43 | 0.02% 0.01 |
|
24/09/18 15:35:33 |
5,131 276,867.43 |
ARC RESOURCES LTD. CA00208D4084 |
22.98 | -1.75% -0.41 |
|
24/09/18 15:39:09 |
109,095 2,513,871.84 |
ARITZIA INC. CA04045U1021 |
47.11 | -0.44% -0.21 |
|
24/09/18 15:38:40 |
1,707 80,181.73 |
ATCO LTD. CLASS I CA0467894006 |
46.34 | 0.06% 0.03 |
|
24/09/18 15:32:52 |
32,011 1,466,359.42 |
ATHABASCA OIL CORP. CA04682R1073 |
5.37 | -0.74% -0.04 |
|
24/09/18 15:39:06 |
89,963 484,105.36 |
ATKINSREALIS GROUP INC. CA04764T1049 |
50.42 | -0.24% -0.12 |
|
24/09/18 15:37:21 |
3,358 169,239.10 |
ATS CORP. CA00217Y1043 |
36.97 | 0.41% 0.15 |
|
24/09/18 15:39:12 |
5,379 198,514.03 |
AYA GOLD & SILVER INC. CA05466C1095 |
15.56 | -1.21% -0.19 |
|
24/09/18 15:38:03 |
7,275 113,935.45 |
B2GOLD CORP CA11777Q2099 |
4.49 | 0.67% 0.03 |
|
24/09/18 15:39:09 |
145,227 650,338.17 |
BADGER INFRASTRUCTURE SOL... CA0565331026 |
37.00 | -0.56% -0.21 |
|
24/09/18 15:34:17 |
517 19,215.89 |
BALLARD POWER SYSTEMS INC... CA0585861085 |
2.29 | -1.29% -0.03 |
|
24/09/18 15:38:55 |
21,040 48,618.75 |
BANK OF MONTREAL CA0636711016 |
119.18 | -0.10% -0.12 |
|
24/09/18 15:39:03 |
42,542 5,065,730.60 |
BANK OF NOVA SCOTIA CA0641491075 |
71.28 | -0.29% -0.21 |
|
24/09/18 15:39:21 |
106,628 7,601,254.96 |
BARRICK GOLD CORP CA0679011084 |
27.70 | -0.54% -0.15 |
|
24/09/18 15:39:16 |
97,271 2,708,103.70 |
BAUSCH HEALTH COMPANIES I... CA0717341071 |
10.35 | 6.05% 0.59 |
|
24/09/18 15:39:14 |
129,448 1,317,369.87 |
BAYTEX ENERGY CORP CA07317Q1054 |
4.24 | -0.47% -0.02 |
|
24/09/18 15:38:52 |
127,722 539,981.92 |
BCE INC. CA05534B7604 |
48.76 | 3.86% 1.81 |
|
24/09/18 15:39:25 |
1,351,160 65,407,466.12 |
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 |
5.61 | -0.71% -0.04 |
|
24/09/18 15:38:41 |
7,912 44,470.76 |
BLACKBERRY LTD CA09228F1036 |
3.295 | -0.15% -0.01 |
|
24/09/18 15:39:22 |
14,147 46,538.18 |
BOARDWALK REAL ESTATE INV... CA0966311064 |
89.08 | -0.96% -0.86 |
|
24/09/18 15:39:25 |
16,358 1,457,977.12 |
BOMBARDIER INC. CLASS B CA0977518616 |
97.66 | 2.22% 2.12 |
|
24/09/18 15:39:14 |
45,134 4,356,800.74 |
BORALEX INC. CLASS A CA09950M3003 |
35.20 | 1.21% 0.42 |
|
24/09/18 15:38:47 |
14,063 492,776.89 |
BOYD GROUP SERVICES INC. CA1033101082 |
212.88 | 0.33% 0.69 |
|
24/09/18 15:30:00 |
255 54,141.50 |
BROOKFIELD ASSET MANAGEME... CA1130041058 |
61.59 | -0.55% -0.34 |
|
24/09/18 15:38:43 |
6,939 428,515.04 |
BROOKFIELD BUSINESS PARTN... BMG162341090 |
29.57 | -0.37% -0.11 |
|
24/09/18 15:30:39 |
950 27,924.50 |
BROOKFIELD CORP. CLASS A CA11271J1075 |
67.83 | -0.86% -0.59 |
|
24/09/18 15:39:26 |
43,827 2,987,679.21 |
BROOKFIELD INFRASTRUCTURE... BMG162521014 |
44.70 | -0.49% -0.22 |
|
24/09/18 15:39:11 |
13,052 581,890.55 |
BROOKFIELD RENEWABLE PART... BMG162581083 |
35.67 | -0.34% -0.12 |
|
24/09/18 15:37:51 |
8,080 287,199.60 |
BRP INC. CA05577W2004 |
83.68 | 0.86% 0.71 |
|
24/09/18 15:38:38 |
2,061 170,919.60 |
CAE INC. CA1247651088 |
23.92 | -0.25% -0.06 |
|
24/09/18 15:38:20 |
12,345 295,379.08 |
CALIBRE MINING CORP CA13000C2058 |
2.71 | 0.74% 0.02 |
|
24/09/18 15:38:44 |
209,579 564,106.00 |
CAMECO CORP. CA13321L1085 |
54.28 | -0.99% -0.54 |
|
24/09/18 15:39:03 |
15,080 822,686.03 |
CANADA GOOSE HOLDINGS INC... CA1350861060 |
14.42 | 0.35% 0.05 |
|
24/09/18 15:38:51 |
31,041 445,721.91 |
CANADIAN IMPERIAL BK OF C... CA1360691010 |
83.37 | -0.44% -0.37 |
|
24/09/18 15:39:25 |
62,336 5,199,703.20 |
CANADIAN NATIONAL RAILWAY... CA1363751027 |
161.15 | -0.42% -0.68 |
|
24/09/18 15:38:13 |
18,435 2,978,244.94 |
CANADIAN NATURAL RESOURCE... CA1363851017 |
44.78 | 0.22% 0.10 |
|
24/09/18 15:39:24 |
2,501,897 111,615,323.57 |
CANADIAN PACIFIC KANSAS C... CA13646K1084 |
117.35 | -0.37% -0.44 |
|
24/09/18 15:38:48 |
14,776 1,735,594.32 |
CANADIAN TIRE CORP LTD. CA1366812024 |
158.86 | 0.03% 0.04 |
|
24/09/18 15:33:58 |
1,941 308,225.12 |
CANADIAN UTILITIES LTD. CA1367178326 |
35.70 | 0.11% 0.04 |
|
24/09/18 15:38:30 |
8,441 300,815.34 |
CANADIAN WESTERN BANK CA13677F1018 |
53.11 | -0.28% -0.15 |
|
24/09/18 15:37:41 |
8,770 466,215.92 |
CANFOR CORPORATION CA1375761048 |
16.65 | -0.24% -0.04 |
|
24/09/18 15:30:00 |
672 11,178.10 |
CAPITAL POWER CORP. CA14042M1023 |
48.47 | -0.21% -0.10 |
|
24/09/18 15:39:11 |
4,337 210,320.34 |
CAPSTONE COPPER CO CA14071L1085 |
9.58 | 0.63% 0.06 |
|
24/09/18 15:39:19 |
55,998 535,105.66 |
CARGOJET INC. CA14179V5036 |
129.50 | -0.23% -0.30 |
|
24/09/18 15:30:00 |
288 37,189.52 |
CCL INDUSTRIES INC. CA1249003098 |
80.97 | 0.14% 0.11 |
|
24/09/18 15:37:32 |
7,179 584,137.85 |
CDN APARTMENT PROP REAL E... CA1349211054 |
54.00 | -1.28% -0.70 |
|
24/09/18 15:39:23 |
11,618 630,274.17 |
CELESTICA INC. CA15101Q2071 |
64.70 | 1.25% 0.80 |
|
24/09/18 15:38:13 |
11,235 723,464.00 |
CENOVUS ENERGY INC. CA15135U1093 |
22.60 | -0.53% -0.12 |
|
24/09/18 15:39:06 |
153,680 3,471,276.98 |
CENTERRA GOLD INC. CA1520061021 |
9.36 | -0.11% -0.01 |
|
24/09/18 15:39:04 |
33,277 313,955.26 |
CES ENERGY SOLUTIONS CORP... CA15713J1049 |
7.35 | 0.27% 0.02 |
|
24/09/18 15:38:17 |
19,490 142,676.64 |
CGI INC. CLASS A CA12532H1047 |
154.68 | -0.80% -1.25 |
|
24/09/18 15:39:09 |
7,890 1,221,607.09 |
CHARTWELL RETIREMENT RESI... CA16141A1030 |
15.44 | -0.90% -0.14 |
|
24/09/18 15:39:26 |
15,897 246,558.71 |
CHOICE PROPERTIES REAL ES... CA17039A1066 |
15.08 | -0.33% -0.05 |
|
24/09/18 15:38:43 |
5,580 84,586.76 |
CI FINANCIAL CORP CA1254911003 |
17.60 | -0.34% -0.06 |
|
24/09/18 15:30:00 |
2,215 38,983.91 |
COGECO COMMUNICATIONS INC... CA19239C1068 |
67.24 | 0.07% 0.05 |
|
24/09/18 15:39:18 |
1,557 104,440.69 |
COLLIERS INTERNATIONAL GR... CA1946931070 |
195.74 | -0.70% -1.38 |
|
24/09/18 15:37:14 |
579 112,977.77 |
CONSTELLATION SOFTWARE IN... CA21037X1006 |
4,348.98 | 0.81% 35.12 |
|
24/09/18 15:30:10 |
907 3,923,091.05 |
CROMBIE REAL ESTATE INVES... CA2271071094 |
15.53 | -0.19% -0.03 |
|
24/09/18 15:39:13 |
1,025 15,945.75 |
CT REAL ESTATE INVESTMENT... CA1264621006 |
16.01 | -0.56% -0.09 |
|
24/09/18 15:36:23 |
2,589 41,633.89 |
DEFINITY FINL CORP COM NP... CA24477T1003 |
49.17 | -0.71% -0.35 |
|
24/09/18 15:38:46 |
1,328 65,287.56 |
DENISON MINES CORP CA2483561072 |
2.085 | -1.18% -0.03 |
|
24/09/18 15:39:09 |
274,058 573,687.09 |
DESCARTES SYSTEMS GROUP I... CA2499061083 |
134.79 | 0.04% 0.06 |
|
24/09/18 15:30:00 |
227 30,648.45 |
DOLLARAMA INC. CA25675T1075 |
135.55 | 0.63% 0.85 |
|
24/09/18 15:38:52 |
23,160 3,132,883.21 |
DREAM INDUSTRIAL REAL EST... CA26153W1095 |
14.36 | -0.76% -0.11 |
|
24/09/18 15:38:32 |
14,272 205,126.38 |
DUNDEE PRECIOUS METALS IN... CA2652692096 |
13.42 | 0.00% 0.00 |
|
24/09/18 15:38:05 |
8,165 109,897.95 |
ELDORADO GOLD CORP. CA2849025093 |
23.58 | -0.21% -0.05 |
|
24/09/18 15:39:20 |
5,125 121,368.15 |
ELEMENT FLEET MANAGEMENT ... CA2861812014 |
28.18 | -0.04% -0.01 |
|
24/09/18 15:38:55 |
1,812 51,004.19 |
EMERA INC. CA2908761018 |
52.93 | -0.34% -0.18 |
|
24/09/18 15:35:51 |
16,599 879,044.18 |
EMPIRE CO. LTD. CA2918434077 |
39.36 | 0.23% 0.09 |
|
24/09/18 15:37:13 |
5,207 204,526.69 |
ENBRIDGE INC. CA29250N1050 |
55.56 | 0.09% 0.05 |
|
24/09/18 15:39:09 |
116,819 6,484,222.53 |
ENERGY FUELS INC. CA2926717083 |
6.38 | -0.62% -0.04 |
|
24/09/18 15:39:06 |
13,200 84,520.00 |
ENGHOUSE SYSTEMS LTD. CA2929491041 |
31.29 | -0.06% -0.02 |
|
24/09/18 15:30:00 |
369 11,541.31 |
EQB INC COM NPV CA26886R1047 |
99.37 | -0.01% -0.01 |
|
24/09/18 15:30:00 |
1,441 143,121.68 |
EQUINOX GOLD CORP. CA29446Y5020 |
8.22 | -1.79% -0.15 |
|
24/09/18 15:39:22 |
36,104 299,876.40 |
ERO COPPER CORP. CA2960061091 |
27.61 | -0.93% -0.26 |
|
24/09/18 15:39:10 |
3,011 83,650.70 |
EXCHANGE INCOME CORPORATI... CA3012831077 |
51.02 | 0.65% 0.33 |
|
24/09/18 15:34:54 |
4,529 230,954.94 |
FAIRFAX FINANCIAL HOLDING... CA3039011026 |
1,688.58 | 0.21% 3.60 |
|
24/09/17 22:00:00 |
24,344 41,065,525.19 |
FILO CORP. CA31729R1055 |
31.18 | -0.48% -0.15 |
|
24/09/18 15:39:16 |
60,751 1,900,636.19 |
FINNING INTERNATIONAL INC... CA3180714048 |
39.75 | -0.23% -0.09 |
|
24/09/18 15:30:00 |
653 25,944.47 |
FIRST CAP REAL EST CA31890B1031 |
18.22 | -1.03% -0.19 |
|
24/09/18 15:37:58 |
13,711 250,502.82 |
FIRST MAJESTIC SILVER COR... CA32076V1031 |
8.23 | -0.84% -0.07 |
|
24/09/18 15:38:03 |
31,000 257,366.00 |
FIRST QUANTUM MINERALS LI... CA3359341052 |
17.25 | -0.86% -0.15 |
|
24/09/18 15:39:16 |
25,637 443,638.64 |
FIRSTSERVICE CORP. CA33767E2024 |
239.60 | -1.61% -3.92 |
|
24/09/18 15:35:19 |
1,950 472,372.94 |
FORTIS INC. CA3495531079 |
61.52 | -0.23% -0.14 |
|
24/09/18 15:39:07 |
17,286 1,062,322.79 |
FORTUNA MINING CORP. CA3499421020 |
6.76 | -0.29% -0.02 |
|
24/09/18 15:39:02 |
31,453 213,107.50 |
FRANCO-NEVADA CORP CA3518581051 |
169.02 | -0.25% -0.43 |
|
24/09/18 15:37:01 |
2,907 492,844.91 |
FREEHOLD ROYALTIES LTD. CA3565001086 |
13.92 | -0.50% -0.07 |
|
24/09/18 15:38:47 |
19,069 265,917.20 |
GFL ENVIRONMENTAL INC. CA36168Q1046 |
53.12 | -0.36% -0.19 |
|
24/09/18 15:39:20 |
5,743 305,454.06 |
GIBSON ENERGY INC. CA3748252069 |
22.22 | -0.18% -0.04 |
|
24/09/18 15:35:06 |
13,095 291,513.62 |
GILDAN ACTIVEWEAR INC. CA3759161035 |
62.18 | 0.34% 0.21 |
|
24/09/18 15:39:16 |
5,511 342,566.06 |
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.