Look for:

Products

S&P/TSX COMPOSITE INDEX


ISIN:
XC0009695252
WKN:
-
2024/09/18 15:39:16
Price
23,646.97 CAD
Difference -0.13% (-30.73)

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
Low23,632.60 CAD
Close (prev. day)23,677.70 CAD
Trading volume (m)12,104,963
Volume (pcs)286,509,868,511

Top 5

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

Flop 5

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

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 15:39:16
Price
23,646.97 CAD
Difference -0.13% (-30.73)

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
Low23,632.60 CAD
Close (prev. day)23,677.70 CAD
Trading volume (m)12,104,963
Volume (pcs)286,509,868,511

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
9.12 -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



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.