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 |
ADVANTAGE ENERGY LTD. CA00791P1071 |
9.17 | 1.78% 0.16 |
|
24/09/17 22:00:00 |
373,024 3,392,185.36 |
AFRICA OIL CORP CA00829Q1019 |
1.86 | 2.20% 0.04 |
|
24/09/17 22:00:00 |
432,700 791,364.82 |
AGNICO EAGLE MINES LTD. CA0084741085 |
111.91 | -0.25% -0.28 |
|
24/09/17 22:00:00 |
1,495,775 167,380,883.24 |
AIR CANADA INC. CA0089118776 |
16.49 | 0.55% 0.09 |
|
24/09/17 22:00:00 |
1,935,639 32,014,659.31 |
ALGOMA STEEL GROUP INC CO... CA0156581070 |
13.79 | -0.58% -0.08 |
|
24/09/17 22:00:00 |
46,826 642,859.97 |
ALGONQUIN POWER & UTILITI... CA0158571053 |
7.50 | 0.00% 0.00 |
|
24/09/17 22:00:00 |
2,881,009 21,633,553.49 |
ALIMENTATION COUCHE-TARD ... CA01626P1484 |
75.32 | -0.57% -0.43 |
|
24/09/17 22:00:00 |
2,180,612 164,444,190.62 |
ALLIED PROPERTIES REAL ES... CA0194561027 |
19.14 | 0.79% 0.15 |
|
24/09/17 22:00:00 |
534,132 10,259,373.49 |
ALTAGAS LTD CA0213611001 |
35.31 | 0.00% 0.00 |
|
24/09/17 22:00:00 |
561,837 19,812,207.70 |
ALTUS GROUP LTD CA02215R1073 |
53.42 | -0.09% -0.05 |
|
24/09/17 22:00:00 |
35,130 1,870,543.80 |
ARC RESOURCES LTD. CA00208D4084 |
23.39 | 0.78% 0.18 |
|
24/09/17 22:00:00 |
3,022,456 70,640,437.74 |
ARITZIA INC. CA04045U1021 |
47.32 | -0.06% -0.03 |
|
24/09/17 22:00:00 |
237,766 11,243,961.09 |
ATCO LTD. CLASS I CA0467894006 |
46.31 | -0.22% -0.10 |
|
24/09/17 22:00:00 |
189,669 8,781,198.05 |
ATHABASCA OIL CORP. CA04682R1073 |
5.41 | 2.46% 0.13 |
|
24/09/17 22:00:00 |
2,979,023 15,970,194.17 |
ATKINSREALIS GROUP INC. CA04764T1049 |
50.54 | 0.52% 0.26 |
|
24/09/17 22:16:20 |
350,817 17,709,493.84 |
ATS CORP. CA00217Y1043 |
36.82 | 4.66% 1.64 |
|
24/09/17 22:00:00 |
411,132 15,011,028.92 |
AYA GOLD & SILVER INC. CA05466C1095 |
15.75 | -3.49% -0.57 |
|
24/09/17 22:00:00 |
493,445 7,952,653.39 |
B2GOLD CORP CA11777Q2099 |
4.46 | -1.55% -0.07 |
|
24/09/17 22:00:00 |
3,474,049 15,583,537.88 |
BADGER INFRASTRUCTURE SOL... CA0565331026 |
37.21 | 2.82% 1.02 |
|
24/09/17 22:00:00 |
40,382 1,491,029.40 |
BALLARD POWER SYSTEMS INC... CA0585861085 |
2.32 | 2.65% 0.06 |
|
24/09/17 22:00:00 |
1,063,905 2,492,480.28 |
BANK OF MONTREAL CA0636711016 |
119.30 | 1.12% 1.32 |
|
24/09/17 22:00:00 |
1,973,145 235,298,226.77 |
BANK OF NOVA SCOTIA CA0641491075 |
71.49 | -0.06% -0.04 |
|
24/09/17 22:24:12 |
10,886,073 778,655,664.31 |
BARRICK GOLD CORP CA0679011084 |
27.85 | -0.11% -0.03 |
|
24/09/17 22:16:28 |
3,303,491 91,924,927.88 |
BAUSCH HEALTH COMPANIES I... CA0717341071 |
9.76 | 2.63% 0.25 |
|
24/09/17 22:00:00 |
493,460 4,740,601.37 |
BAYTEX ENERGY CORP CA07317Q1054 |
4.26 | 1.67% 0.07 |
|
24/09/17 22:00:00 |
4,219,003 17,870,120.31 |
BCE INC. CA05534B7604 |
46.95 | 0.51% 0.24 |
|
24/09/17 22:00:00 |
5,375,920 252,098,368.27 |
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 |
5.65 | 1.99% 0.11 |
|
24/09/17 22:00:00 |
947,782 5,338,326.80 |
BLACKBERRY LTD CA09228F1036 |
3.30 | 0.61% 0.02 |
|
24/09/17 22:00:00 |
872,774 2,864,661.79 |
BOARDWALK REAL ESTATE INV... CA0966311064 |
89.94 | -0.75% -0.68 |
|
24/09/17 22:16:28 |
191,756 17,264,213.52 |
BOMBARDIER INC. CLASS B CA0977518616 |
95.54 | 4.89% 4.45 |
|
24/09/17 22:00:00 |
601,601 56,643,304.49 |
BORALEX INC. CLASS A CA09950M3003 |
34.78 | 0.20% 0.07 |
|
24/09/17 22:16:28 |
160,802 5,594,299.04 |
BOYD GROUP SERVICES INC. CA1033101082 |
212.19 | 0.59% 1.25 |
|
24/09/17 22:00:00 |
90,476 19,032,632.90 |
BROOKFIELD ASSET MANAGEME... CA1130041058 |
61.93 | 0.85% 0.52 |
|
24/09/17 22:00:00 |
737,951 45,675,485.24 |
BROOKFIELD BUSINESS PARTN... BMG162341090 |
29.68 | 2.77% 0.80 |
|
24/09/17 22:00:00 |
43,505 1,278,589.46 |
BROOKFIELD CORP. CLASS A CA11271J1075 |
68.42 | -0.12% -0.08 |
|
24/09/17 22:16:28 |
1,073,979 73,586,664.59 |
BROOKFIELD INFRASTRUCTURE... BMG162521014 |
44.92 | -1.23% -0.56 |
|
24/09/17 22:00:00 |
549,414 24,679,384.28 |
BROOKFIELD RENEWABLE PART... BMG162581083 |
35.79 | -0.31% -0.11 |
|
24/09/17 22:00:00 |
262,918 9,438,779.22 |
BRP INC. CA05577W2004 |
82.97 | 0.95% 0.78 |
|
24/09/17 22:00:00 |
258,638 21,440,629.41 |
CAE INC. CA1247651088 |
23.98 | 0.13% 0.03 |
|
24/09/17 22:00:00 |
382,328 9,162,753.83 |
CALIBRE MINING CORP CA13000C2058 |
2.69 | 2.67% 0.07 |
|
24/09/17 22:00:00 |
4,154,741 11,074,103.33 |
CAMECO CORP. CA13321L1085 |
54.82 | -0.51% -0.28 |
|
24/09/17 22:00:00 |
703,266 38,760,941.76 |
CANADA GOOSE HOLDINGS INC... CA1350861060 |
14.37 | 0.84% 0.12 |
|
24/09/17 22:00:00 |
288,354 4,170,278.07 |
CANADIAN IMPERIAL BK OF C... CA1360691010 |
83.74 | 0.18% 0.15 |
|
24/09/17 22:00:00 |
4,345,698 363,946,441.18 |
CANADIAN NATIONAL RAILWAY... CA1363751027 |
161.83 | -1.24% -2.04 |
|
24/09/17 22:16:29 |
885,619 143,653,192.23 |
CANADIAN NATURAL RESOURCE... CA1363851017 |
44.68 | 1.71% 0.75 |
|
24/09/17 22:17:25 |
40,022,506 1,785,137,195.49 |
CANADIAN PACIFIC KANSAS C... CA13646K1084 |
117.79 | -0.69% -0.82 |
|
24/09/17 22:00:00 |
1,561,829 184,189,157.40 |
CANADIAN TIRE CORP LTD. CA1366812024 |
158.82 | 0.63% 0.99 |
|
24/09/17 22:00:00 |
93,873 14,875,533.99 |
CANADIAN UTILITIES LTD. CA1367178326 |
35.66 | -0.64% -0.23 |
|
24/09/17 22:16:29 |
396,501 14,139,033.33 |
CANADIAN WESTERN BANK CA13677F1018 |
53.26 | -0.15% -0.08 |
|
24/09/17 22:00:00 |
374,099 19,929,245.78 |
CANFOR CORPORATION CA1375761048 |
16.69 | 5.63% 0.89 |
|
24/09/17 22:00:00 |
418,913 6,914,555.27 |
CAPITAL POWER CORP. CA14042M1023 |
48.57 | -0.65% -0.32 |
|
24/09/17 22:00:00 |
456,203 22,132,619.74 |
CAPSTONE COPPER CO CA14071L1085 |
9.52 | 2.37% 0.22 |
|
24/09/17 22:00:00 |
1,782,965 16,842,117.56 |
CARGOJET INC. CA14179V5036 |
129.80 | -1.42% -1.87 |
|
24/09/17 22:00:00 |
29,078 3,786,471.78 |
CCL INDUSTRIES INC. CA1249003098 |
80.86 | -0.75% -0.61 |
|
24/09/17 22:00:00 |
292,256 23,845,884.42 |
CDN APARTMENT PROP REAL E... CA1349211054 |
54.70 | -2.88% -1.62 |
|
24/09/17 22:16:28 |
424,172 23,362,785.63 |
CELESTICA INC. CA15101Q2071 |
63.90 | 1.93% 1.21 |
|
24/09/17 22:16:29 |
515,146 32,903,929.29 |
CENOVUS ENERGY INC. CA15135U1093 |
22.72 | 1.61% 0.36 |
|
24/09/17 22:16:29 |
14,095,432 319,579,274.85 |
CENTERRA GOLD INC. CA1520061021 |
9.37 | 0.21% 0.02 |
|
24/09/17 22:00:00 |
974,673 9,129,118.14 |
CES ENERGY SOLUTIONS CORP... CA15713J1049 |
7.33 | 0.27% 0.02 |
|
24/09/17 22:16:29 |
702,790 5,132,341.46 |
CGI INC. CLASS A CA12532H1047 |
155.93 | -1.10% -1.73 |
|
24/09/17 22:00:00 |
347,930 54,290,983.97 |
CHARTWELL RETIREMENT RESI... CA16141A1030 |
15.58 | -0.83% -0.13 |
|
24/09/17 22:16:29 |
236,465 3,684,674.65 |
CHOICE PROPERTIES REAL ES... CA17039A1066 |
15.13 | -0.20% -0.03 |
|
24/09/17 22:16:29 |
201,832 3,057,843.71 |
CI FINANCIAL CORP CA1254911003 |
17.66 | 0.57% 0.10 |
|
24/09/17 22:00:00 |
446,911 7,872,348.94 |
COGECO COMMUNICATIONS INC... CA19239C1068 |
67.19 | -0.78% -0.53 |
|
24/09/17 22:00:00 |
30,338 2,040,469.92 |
COLLIERS INTERNATIONAL GR... CA1946931070 |
197.12 | -1.75% -3.52 |
|
24/09/17 22:00:00 |
57,100 11,323,564.58 |
CONSTELLATION SOFTWARE IN... CA21037X1006 |
4,313.84 | -0.95% -41.57 |
|
24/09/17 21:59:59 |
15,952 68,659,554.27 |
CROMBIE REAL ESTATE INVES... CA2271071094 |
15.56 | -0.51% -0.08 |
|
24/09/17 21:59:59 |
134,476 2,101,301.91 |
CT REAL ESTATE INVESTMENT... CA1264621006 |
16.10 | 0.00% 0.00 |
|
24/09/17 22:00:00 |
116,262 1,869,918.12 |
DEFINITY FINL CORP COM NP... CA24477T1003 |
49.52 | -0.54% -0.27 |
|
24/09/17 22:00:00 |
58,159 2,875,354.93 |
DENISON MINES CORP CA2483561072 |
2.11 | -0.47% -0.01 |
|
24/09/17 22:00:00 |
957,347 2,029,984.35 |
DESCARTES SYSTEMS GROUP I... CA2499061083 |
134.73 | -0.52% -0.71 |
|
24/09/17 22:16:29 |
125,692 17,007,879.32 |
DOLLARAMA INC. CA25675T1075 |
134.70 | -1.30% -1.78 |
|
24/09/17 22:00:00 |
640,944 86,293,007.38 |
DREAM INDUSTRIAL REAL EST... CA26153W1095 |
14.47 | 0.70% 0.10 |
|
24/09/17 22:00:00 |
263,081 3,802,202.89 |
DUNDEE PRECIOUS METALS IN... CA2652692096 |
13.42 | -0.45% -0.06 |
|
24/09/17 22:00:00 |
314,205 4,203,888.51 |
ELDORADO GOLD CORP. CA2849025093 |
23.63 | -1.99% -0.48 |
|
24/09/17 22:16:29 |
280,385 6,629,143.29 |
ELEMENT FLEET MANAGEMENT ... CA2861812014 |
28.19 | -0.46% -0.13 |
|
24/09/17 22:00:00 |
578,059 16,213,925.48 |
EMERA INC. CA2908761018 |
53.11 | -0.47% -0.25 |
|
24/09/17 22:16:29 |
707,097 37,582,391.95 |
EMPIRE CO. LTD. CA2918434077 |
39.27 | -1.23% -0.49 |
|
24/09/17 22:16:29 |
655,995 25,830,422.04 |
ENBRIDGE INC. CA29250N1050 |
55.51 | -0.80% -0.45 |
|
24/09/17 22:00:00 |
4,027,782 223,873,176.39 |
ENERGY FUELS INC. CA2926717083 |
6.42 | 0.78% 0.05 |
|
24/09/17 22:00:00 |
343,533 2,210,003.25 |
ENGHOUSE SYSTEMS LTD. CA2929491041 |
31.31 | 1.46% 0.45 |
|
24/09/17 22:00:00 |
80,394 2,515,477.66 |
EQB INC COM NPV CA26886R1047 |
99.38 | 0.28% 0.28 |
|
24/09/17 22:00:00 |
23,961 2,376,108.08 |
EQUINOX GOLD CORP. CA29446Y5020 |
8.37 | -2.33% -0.20 |
|
24/09/17 22:00:00 |
649,221 5,454,218.32 |
ERO COPPER CORP. CA2960061091 |
27.87 | 0.00% 0.00 |
|
24/09/17 22:00:00 |
165,328 4,615,086.65 |
EXCHANGE INCOME CORPORATI... CA3012831077 |
50.69 | 0.26% 0.13 |
|
24/09/17 22:00:00 |
60,435 3,055,251.22 |
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 |
31.33 | -0.29% -0.09 |
|
24/09/17 22:00:00 |
554,771 17,412,563.97 |
FINNING INTERNATIONAL INC... CA3180714048 |
39.84 | 0.73% 0.29 |
|
24/09/17 22:00:00 |
130,031 5,192,624.61 |
FIRST CAP REAL EST CA31890B1031 |
18.41 | 0.33% 0.06 |
|
24/09/17 22:16:29 |
433,162 7,969,239.73 |
FIRST MAJESTIC SILVER COR... CA32076V1031 |
8.30 | -0.95% -0.08 |
|
24/09/17 22:00:00 |
637,589 5,319,832.60 |
FIRST QUANTUM MINERALS LI... CA3359341052 |
17.40 | 3.76% 0.63 |
|
24/09/17 22:00:00 |
1,660,540 28,549,254.28 |
FIRSTSERVICE CORP. CA33767E2024 |
243.52 | -0.94% -2.31 |
|
24/09/17 22:00:00 |
215,591 52,639,882.61 |
FORTIS INC. CA3495531079 |
61.66 | -0.53% -0.33 |
|
24/09/17 22:00:00 |
1,294,104 79,847,971.23 |
FORTUNA MINING CORP. CA3499421020 |
6.78 | 0.30% 0.02 |
|
24/09/17 22:00:00 |
803,583 5,451,913.69 |
FRANCO-NEVADA CORP CA3518581051 |
169.45 | -0.20% -0.34 |
|
24/09/17 22:00:00 |
176,975 30,002,581.91 |
FREEHOLD ROYALTIES LTD. CA3565001086 |
13.99 | 2.04% 0.28 |
|
24/09/17 22:00:00 |
601,628 8,372,459.39 |
GFL ENVIRONMENTAL INC. CA36168Q1046 |
53.31 | -2.34% -1.28 |
|
24/09/17 22:00:00 |
237,060 12,771,458.67 |
GIBSON ENERGY INC. CA3748252069 |
22.26 | -0.67% -0.15 |
|
24/09/17 22:00:00 |
1,525,614 33,976,210.97 |
GILDAN ACTIVEWEAR INC. CA3759161035 |
61.97 | 0.08% 0.05 |
|
24/09/17 22:00:00 |
310,216 19,249,637.10 |
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.