2024/09/17 22:49:18 | |
---|---|
Price | |
23,677.70 CAD | |
Difference | -0.10% (-24.37) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Instruments in index | 230 |
Type of index | Price Index |
Security type | Index |
Open | 23,754.90 CAD |
High | 23,800.59 CAD |
Low | 23,603.85 CAD |
Close (prev. day) | 23,702.07 CAD |
Trading volume (m) | 276,234,537 |
Volume (pcs) | 6,393,429,878,958 |
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 |
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 |
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 |
2024/09/17 22:49:18 | |
---|---|
Price | |
23,677.70 CAD | |
Difference | -0.10% (-24.37) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Security type | Index |
Instruments in index | 230 |
Open | 23,754.90 CAD |
High | 23,800.59 CAD |
Low | 23,603.85 CAD |
Close (prev. day) | 23,702.07 CAD |
Trading volume (m) | 276,234,537 |
Volume (pcs) | 6,393,429,878,958 |
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 |
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 |
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.