Look for:

Products

S&P/TSX COMPOSITE INDEX


ISIN:
XC0009695252
WKN:
-
2024/09/17 22:49:18
Price
23,677.70 CAD
Difference -0.10% (-24.37)

General attributes

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

Market data

Open23,754.90 CAD
High23,800.59 CAD
Low23,603.85 CAD
Close (prev. day)23,702.07 CAD
Trading volume (m)276,234,537
Volume (pcs)6,393,429,878,958

Top 5

Name   Price +|- (%)   Trend
CANFOR COR... 16.69 +5.63
BOMBARDIER... 95.54 +4.89
ATS CORP. 36.82 +4.66
INTERFOR C... 19.26 +4.62
FIRST QUAN... 17.40 +3.76

Flop 5

Name   Price +|- (%)   Trend
AYA GOLD &... 15.75 -3.49
LOBLAW COM... 175.03 -3.19
NEW GOLD I... 3.05 -3.05
CDN APARTM... 54.70 -2.88
THOMSON RE... 168.02 -2.70

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


2024/09/17 22:49:18
Price
23,677.70 CAD
Difference -0.10% (-24.37)

General attributes

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

Market data

Open23,754.90 CAD
High23,800.59 CAD
Low23,603.85 CAD
Close (prev. day)23,702.07 CAD
Trading volume (m)276,234,537
Volume (pcs)6,393,429,878,958

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 2 of 3
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
GOEASY LTD.
CA3803551074
181.00 0.91%
1.64
 
24/09/17
22:00:00
28,866
5,219,804.13
GRANITE REAL ESTATE INVES...
CA3874371147
81.68 0.84%
0.68
 
24/09/17
22:00:00
87,946
7,177,034.76
GREAT-WEST LIFECO INC.
CA39138C1068
45.90 0.83%
0.38
 
24/09/17
22:00:00
4,503,325
206,625,396.73
H&R REAL ESTATE INVESTMEN...
CA4039254079
11.28 -0.09%
-0.01
 
24/09/17
22:16:29
381,100
4,295,383.86
HEADWATER EXPLORATION INC...
CA4220961078
6.68 2.61%
0.17
 
24/09/17
22:00:00
688,873
4,577,358.52
HOME CAPITAL GROUP INC.
CA4369131079
44.26 -%
-
 
 
23/09/01
22:00:00
163,131
7,220,860.01
HUDBAY MINERALS INC.
CA4436281022
10.27 1.78%
0.18
 
24/09/17
22:16:29
1,011,151
10,348,629.87
HYDRO ONE LTD.
CA4488112083
47.77 -0.35%
-0.17
 
24/09/17
22:16:29
548,536
26,204,182.52
IA FINANCIAL CORP
CA45075E1043
106.91 0.93%
0.98
 
24/09/17
22:00:00
118,284
12,609,120.86
IAMGOLD CORP.
CA4509131088
7.35 -0.81%
-0.06
 
24/09/17
22:17:25
1,555,187
11,435,922.23
IGM FINANCIAL INC.
CA4495861060
39.33 0.54%
0.21
 
24/09/17
22:00:00
380,944
14,972,914.84
IMPERIAL OIL LTD.
CA4530384086
91.48 0.47%
0.43
 
24/09/17
22:16:39
801,979
73,370,140.00
INNERGEX RENEWABLE ENERGY...
CA45790B1040
9.83 0.10%
0.01
 
24/09/17
22:00:00
394,043
3,875,655.84
INTACT FINANCIAL CORP
CA45823T1066
252.44 -0.85%
-2.17
 
24/09/17
22:16:29
197,173
49,804,242.54
INTERFOR CORPORATION
CA45868C1095
19.26 4.62%
0.85
 
24/09/17
22:00:00
195,693
3,725,626.43
INTERNATIONAL PETROLEUM C...
CA46016U1084
17.22 1.65%
0.28
 
24/09/17
22:00:00
38,746
662,155.50
INTERRENT REAL ESTATE INV...
CA46071W2058
12.78 -1.24%
-0.16
 
24/09/17
22:16:29
432,016
5,541,000.52
IVANHOE MINES LTD.
CA46579R1047
18.01 0.95%
0.17
 
24/09/17
22:00:00
1,294,068
23,298,828.55
JAMIESON WELLNESS INC.
CA4707481046
33.35 0.24%
0.08
 
24/09/17
22:00:00
17,821
593,500.62
K92 MNG INC
CA4991131083
8.37 2.32%
0.19
 
24/09/17
22:00:00
1,024,388
8,558,100.27
KELT EXPLORATION LTD.
CA4882951060
6.17 3.18%
0.19
 
24/09/17
22:00:00
397,245
2,420,642.65
KEYERA CORP.
CA4932711001
41.13 -0.02%
-0.01
 
24/09/17
22:16:29
1,268,189
52,147,028.54
KILLAM APARTMENT RL ESTAT...
CA49410M1023
21.33 -0.56%
-0.12
 
24/09/17
22:16:29
150,461
3,209,407.43
KINAXIS INC.
CA49448Q1090
153.25 -0.79%
-1.22
 
24/09/17
22:00:00
52,004
7,981,680.05
KINROSS GOLD CORP.
CA4969024047
12.77 -0.70%
-0.09
 
24/09/17
22:00:00
2,434,135
31,033,463.41
LABRADOR IRON ORE ROYALTY...
CA5054401073
30.23 -0.43%
-0.13
 
24/09/17
22:00:00
251,579
7,605,577.07
LAURENTIAN BANK OF CANADA
CA51925D1069
27.06 1.16%
0.31
 
24/09/17
22:00:00
457,750
12,355,431.65
LIGHTSPEED COMMERCE INC.
CA53229C1077
17.88 2.41%
0.42
 
24/09/17
22:00:00
659,344
11,796,766.67
LINAMAR CORP
CA53278L1076
61.31 1.61%
0.97
 
24/09/17
22:00:00
104,815
6,427,039.19
LOBLAW COMPANIES LTD.
CA5394811015
175.03 -3.19%
-5.77
 
24/09/17
22:20:12
524,111
92,182,975.86
LUNDIN GOLD INC.
CA5503711080
29.28 -0.51%
-0.15
 
24/09/17
22:00:00
246,059
7,227,943.74
LUNDIN MINING CORP
CA5503721063
12.56 0.64%
0.08
 
24/09/17
22:00:00
2,288,759
28,781,287.54
MAG SILVER CORP
CA55903Q1046
19.65 0.31%
0.06
 
24/09/17
22:00:00
139,555
2,744,178.19
MAGNA INTERNATIONAL INC.
CA5592224011
56.03 2.75%
1.50
 
24/09/17
22:00:00
780,455
43,744,185.36
MANULIFE FINANCIAL CORP.
CA56501R1064
38.43 -0.03%
-0.01
 
24/09/17
22:00:00
5,151,581
198,068,137.67
MAPLE LEAF FOODS INC.
CA5649051078
22.20 0.27%
0.06
 
24/09/17
22:00:00
70,132
1,558,109.52
MATTR CORP
CA57722Y1025
14.65 2.45%
0.35
 
24/09/17
22:00:00
289,137
4,194,164.75
MDA SPACE LTD COM NPV
CA55293N1096
16.65 -0.24%
-0.04
 
24/09/17
22:00:00
101,893
1,693,230.03
MEG ENERGY CORP.
CA5527041084
24.91 1.10%
0.27
 
24/09/17
22:16:30
1,988,007
49,395,340.20
METHANEX CORP
CA59151K1084
53.45 1.85%
0.97
 
24/09/17
22:00:00
111,020
5,947,701.40
METRO INC.
CA59162N1096
84.69 -1.98%
-1.71
 
24/09/17
22:00:00
409,987
34,861,203.75
MTY FOOD GROUP INC.
CA55378N1078
42.62 1.14%
0.48
 
24/09/17
22:00:00
26,351
1,123,328.92
MULLEN GROUP LTD.
CA6252841045
14.22 -0.07%
-0.01
 
24/09/17
22:00:00
265,686
3,781,734.10
NATIONAL BANK OF CANADA
CA6330671034
127.37 0.39%
0.49
 
24/09/17
22:00:00
2,110,574
268,642,979.94
NEW GOLD INC.
CA6445351068
4.13 -3.05%
-0.13
 
24/09/17
22:00:00
1,430,280
5,921,070.99
NEXGEN ENERGY LTD.
CA65340P1062
7.75 -0.51%
-0.04
 
24/09/17
22:00:00
1,015,304
7,915,250.03
NFI GROUP INC.
CA62910L1022
17.90 -1.92%
-0.35
 
24/09/17
22:16:30
229,331
4,111,425.87
NORTH WEST COMPANY INC. (...
CA6632782083
50.54 -0.79%
-0.40
 
24/09/17
22:00:00
141,343
7,155,462.82
NORTHLAND POWER INC.
CA6665111002
22.95 1.06%
0.24
 
24/09/17
22:16:30
1,110,229
25,479,656.99
NORTHWEST HEALTHCARE PROP...
CA6674951059
5.47 1.67%
0.09
 
24/09/17
22:00:00
1,254,608
6,856,157.21
NOVAGOLD RESOURCES INC.
CA66987E2069
5.77 -1.54%
-0.09
 
24/09/17
22:00:00
144,757
843,633.12
NUTRIEN LTD
CA67077M1086
63.78 0.77%
0.49
 
24/09/17
22:00:00
4,212,573
268,730,683.26
NUVEI CORP. SUB VTG. SHAR...
CA67079A1021
45.25 0.09%
0.04
 
24/09/17
22:00:00
50,337
2,277,287.26
NUVISTA ENERGY LTD.
CA67072Q1046
11.79 1.99%
0.23
 
24/09/17
22:00:00
614,227
7,157,659.94
OCEANAGOLD CORP
CA6752221037
3.97 0.25%
0.01
 
24/09/17
22:00:00
1,663,763
6,571,780.56
ONEX CORP.
CA68272K1030
91.30 0.14%
0.13
 
24/09/17
22:00:00
120,096
10,918,703.19
OPEN TEXT CORP
CA6837151068
43.19 -1.10%
-0.48
 
24/09/17
22:00:00
511,631
22,211,454.53
ORLA MINING LTD.
CA68634K1066
5.60 -0.71%
-0.04
 
24/09/17
22:00:00
132,956
742,653.10
OSISKO GOLD ROYALTIES LTD...
CA68827L1013
16.20 0.31%
0.05
 
24/09/18
14:00:04
-
-
OSISKO MINING INC
CA6882811046
4.87 0.00%
0.00
 
 
24/09/17
22:00:00
1,230,785
6,003,706.86
PAN AMERICAN SILVER CORP.
CA6979001089
28.43 -1.56%
-0.45
 
24/09/17
22:00:00
707,005
20,215,440.85
PARAMOUNT RESOURCES LTD. ...
CA6993202069
25.55 1.35%
0.34
 
24/09/17
22:00:00
264,882
6,735,753.69
PAREX RESOURCES INC.
CA69946Q1046
12.27 0.66%
0.08
 
24/09/17
22:16:30
1,984,313
24,319,330.87
PARKLAND CORP
CA70137W1086
35.13 1.80%
0.62
 
24/09/17
22:00:00
848,429
29,773,215.99
PASON SYSTEMS INC.
CA7029251088
13.33 0.83%
0.11
 
24/09/17
22:00:00
315,383
4,184,647.66
PEMBINA PIPELINE CORP.
CA7063271034
55.29 -0.05%
-0.03
 
24/09/17
22:00:00
5,211,718
288,244,100.06
PET VALU HOLDINGS LTD COM...
CA71584R1055
26.12 1.36%
0.35
 
24/09/17
22:00:00
49,334
1,283,237.89
PEYTO EXPLORATION & DEVEL...
CA7170461064
14.79 1.72%
0.25
 
24/09/17
22:16:30
1,134,477
16,704,732.33
POWER CORPORATION OF CANA...
CA7392391016
42.51 0.38%
0.16
 
24/09/17
22:00:00
7,425,473
315,605,161.55
PRAIRIESKY ROYALTY LTD.
CA7397211086
27.52 2.69%
0.72
 
24/09/17
22:16:30
371,434
10,189,022.85
PRECISION DRILLING CORP
CA74022D4075
89.87 2.49%
2.18
 
24/09/17
22:00:00
88,548
7,904,045.34
PREMIUM BRANDS HOLDINGS C...
CA74061A1084
93.93 2.28%
2.09
 
24/09/17
22:00:00
56,662
5,282,220.45
PRIMARIS REAL ESTATE INVT...
CA74167K1093
15.94 -0.62%
-0.10
 
24/09/17
22:16:30
78,030
1,245,701.81
PRIMO WATER CORP.
CA74167P1080
33.80 2.52%
0.83
 
24/09/17
22:00:00
189,528
6,380,013.15
QUEBECOR INC.
CA7481932084
34.12 -1.24%
-0.43
 
24/09/17
22:00:00
716,739
24,482,844.14
RESTAURANT BRANDS INTERNA...
CA76131D1033
94.22 -0.81%
-0.77
 
24/09/17
22:00:00
2,772,093
261,927,234.04
RICHELIEU HARDWARE LTD.
CA76329W1032
39.88 -0.30%
-0.12
 
24/09/17
22:00:00
29,990
1,195,177.91
RIOCAN REAL ESTATE INV. T...
CA7669101031
20.36 -0.54%
-0.11
 
24/09/17
22:16:30
715,952
14,621,068.09
ROGERS COMMUNICATIONS INC...
CA7751092007
55.49 -0.23%
-0.13
 
24/09/17
22:16:30
2,115,822
117,424,762.90
ROYAL BANK OF CANADA
CA7800871021
167.05 -0.32%
-0.53
 
24/09/17
22:00:00
1,977,061
330,023,634.47
RUSSEL METALS INC.
CA7819036046
38.92 0.54%
0.21
 
24/09/17
22:16:30
226,401
8,808,287.46
SANDSTORM GOLD LIMITED
CA80013R2063
8.36 -1.76%
-0.15
 
24/09/17
22:00:00
214,001
1,798,925.93
SAPUTO INC.
CA8029121057
29.01 -1.36%
-0.40
 
24/09/17
22:00:00
539,614
15,698,254.36
SEABRIDGE GOLD INC.
CA8119161054
23.72 -0.92%
-0.22
 
24/09/17
22:00:00
49,597
1,181,930.45
SECURE ENERGY SERVICES IN...
CA81373C1023
11.95 1.53%
0.18
 
24/09/17
22:00:00
555,157
6,589,763.26
SHOPIFY INC. CLASS A
CA82509L1076
101.27 1.29%
1.29
 
24/09/17
22:16:30
2,450,088
248,295,852.98
SIENNA SENIOR LIVING INC.
CA82621K1021
16.81 -0.59%
-0.10
 
24/09/17
22:00:00
199,226
3,355,540.38
SILVERCREST METALS INC.
CA8283631015
12.95 -1.75%
-0.23
 
24/09/17
22:00:00
432,360
5,640,861.45
SLEEP COUNTRY CANADA HOLD...
CA83125J1049
34.94 0.06%
0.02
 
24/09/17
22:00:00
355,599
12,424,549.43
SMART REAL ESTATE INVESTM...
CA83179X1087
27.05 -0.07%
-0.02
 
24/09/17
22:00:00
277,954
7,514,089.64
SPIN MASTER CORP.
CA8485101031
29.81 0.10%
0.03
 
24/09/17
22:00:00
49,635
1,476,478.66
SPROTT INC.
CA8520662088
56.18 0.04%
0.02
 
24/09/17
22:00:00
16,163
907,438.10
SSR MINING INC.
CA7847301032
7.87 -1.63%
-0.13
 
24/09/17
22:00:00
422,187
3,350,313.95
STANTEC INC.
CA85472N1096
107.48 -0.23%
-0.25
 
24/09/17
22:00:00
276,181
29,679,401.24
STELCO HOLDINGS INC.
CA8585221051
65.53 0.43%
0.28
 
24/09/17
22:00:00
122,765
8,041,896.62
STELLA-JONES INC.
CA85853F1053
92.78 -1.42%
-1.34
 
24/09/17
22:00:00
75,198
7,005,891.70
STORAGEVAULT CANADA INC.
CA86212H1055
4.87 -1.02%
-0.05
 
24/09/17
22:00:00
247,191
1,210,894.96
SUMMIT INDUSTRIAL INCOME ...
CA8661201167
- -%
-
 
 
-
-
-
-
SUN LIFE FINANCIAL INC.
CA8667961053
76.69 -0.16%
-0.12
 
24/09/17
22:00:00
603,528
46,298,818.49
SUNCOR ENERGY INC.
CA8672241079
50.66 1.48%
0.74
 
24/09/17
22:00:00
9,473,333
479,453,092.48



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.