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 |
AYA GOLD & SILVER INC. CA05466C1095 |
15.75 | -3.49% -0.57 |
|
24/09/17 22:00:00 |
493,445 7,952,653.39 |
CDN APARTMENT PROP REAL E... CA1349211054 |
54.70 | -2.88% -1.62 |
|
24/09/17 22:16:28 |
424,172 23,362,785.63 |
GFL ENVIRONMENTAL INC. CA36168Q1046 |
53.31 | -2.34% -1.28 |
|
24/09/17 22:00:00 |
237,060 12,771,458.67 |
EQUINOX GOLD CORP. CA29446Y5020 |
8.37 | -2.33% -0.20 |
|
24/09/17 22:00:00 |
649,221 5,454,218.32 |
ELDORADO GOLD CORP. CA2849025093 |
23.63 | -1.99% -0.48 |
|
24/09/17 22:16:29 |
280,385 6,629,143.29 |
COLLIERS INTERNATIONAL GR... CA1946931070 |
197.12 | -1.75% -3.52 |
|
24/09/17 22:00:00 |
57,100 11,323,564.58 |
B2GOLD CORP CA11777Q2099 |
4.46 | -1.55% -0.07 |
|
24/09/17 22:00:00 |
3,474,049 15,583,537.88 |
CARGOJET INC. CA14179V5036 |
129.80 | -1.42% -1.87 |
|
24/09/17 22:00:00 |
29,078 3,786,471.78 |
DOLLARAMA INC. CA25675T1075 |
134.70 | -1.30% -1.78 |
|
24/09/17 22:00:00 |
640,944 86,293,007.38 |
CANADIAN NATIONAL RAILWAY... CA1363751027 |
161.83 | -1.24% -2.04 |
|
24/09/17 22:16:29 |
885,619 143,653,192.23 |
EMPIRE CO. LTD. CA2918434077 |
39.27 | -1.23% -0.49 |
|
24/09/17 22:16:29 |
655,995 25,830,422.04 |
BROOKFIELD INFRASTRUCTURE... BMG162521014 |
44.92 | -1.23% -0.56 |
|
24/09/17 22:00:00 |
549,414 24,679,384.28 |
CGI INC. CLASS A CA12532H1047 |
155.93 | -1.10% -1.73 |
|
24/09/17 22:00:00 |
347,930 54,290,983.97 |
FIRST MAJESTIC SILVER COR... CA32076V1031 |
8.30 | -0.95% -0.08 |
|
24/09/17 22:00:00 |
637,589 5,319,832.60 |
CONSTELLATION SOFTWARE IN... CA21037X1006 |
4,313.84 | -0.95% -41.57 |
|
24/09/17 21:59:59 |
15,952 68,659,554.27 |
FIRSTSERVICE CORP. CA33767E2024 |
243.52 | -0.94% -2.31 |
|
24/09/17 22:00:00 |
215,591 52,639,882.61 |
CHARTWELL RETIREMENT RESI... CA16141A1030 |
15.58 | -0.83% -0.13 |
|
24/09/17 22:16:29 |
236,465 3,684,674.65 |
ENBRIDGE INC. CA29250N1050 |
55.51 | -0.80% -0.45 |
|
24/09/17 22:00:00 |
4,027,782 223,873,176.39 |
COGECO COMMUNICATIONS INC... CA19239C1068 |
67.19 | -0.78% -0.53 |
|
24/09/17 22:00:00 |
30,338 2,040,469.92 |
BOARDWALK REAL ESTATE INV... CA0966311064 |
89.94 | -0.75% -0.68 |
|
24/09/17 22:16:28 |
191,756 17,264,213.52 |
CCL INDUSTRIES INC. CA1249003098 |
80.86 | -0.75% -0.61 |
|
24/09/17 22:00:00 |
292,256 23,845,884.42 |
CANADIAN PACIFIC KANSAS C... CA13646K1084 |
117.79 | -0.69% -0.82 |
|
24/09/17 22:00:00 |
1,561,829 184,189,157.40 |
GIBSON ENERGY INC. CA3748252069 |
22.26 | -0.67% -0.15 |
|
24/09/17 22:00:00 |
1,525,614 33,976,210.97 |
CAPITAL POWER CORP. CA14042M1023 |
48.57 | -0.65% -0.32 |
|
24/09/17 22:00:00 |
456,203 22,132,619.74 |
CANADIAN UTILITIES LTD. CA1367178326 |
35.66 | -0.64% -0.23 |
|
24/09/17 22:16:29 |
396,501 14,139,033.33 |
ALGOMA STEEL GROUP INC CO... CA0156581070 |
13.79 | -0.58% -0.08 |
|
24/09/17 22:00:00 |
46,826 642,859.97 |
ALIMENTATION COUCHE-TARD ... CA01626P1484 |
75.32 | -0.57% -0.43 |
|
24/09/17 22:00:00 |
2,180,612 164,444,190.62 |
DEFINITY FINL CORP COM NP... CA24477T1003 |
49.52 | -0.54% -0.27 |
|
24/09/17 22:00:00 |
58,159 2,875,354.93 |
FORTIS INC. CA3495531079 |
61.66 | -0.53% -0.33 |
|
24/09/17 22:00:00 |
1,294,104 79,847,971.23 |
DESCARTES SYSTEMS GROUP I... CA2499061083 |
134.73 | -0.52% -0.71 |
|
24/09/17 22:16:29 |
125,692 17,007,879.32 |
CROMBIE REAL ESTATE INVES... CA2271071094 |
15.56 | -0.51% -0.08 |
|
24/09/17 21:59:59 |
134,476 2,101,301.91 |
CAMECO CORP. CA13321L1085 |
54.82 | -0.51% -0.28 |
|
24/09/17 22:00:00 |
703,266 38,760,941.76 |
DENISON MINES CORP CA2483561072 |
2.11 | -0.47% -0.01 |
|
24/09/17 22:00:00 |
957,347 2,029,984.35 |
EMERA INC. CA2908761018 |
53.11 | -0.47% -0.25 |
|
24/09/17 22:16:29 |
707,097 37,582,391.95 |
ELEMENT FLEET MANAGEMENT ... CA2861812014 |
28.19 | -0.46% -0.13 |
|
24/09/17 22:00:00 |
578,059 16,213,925.48 |
DUNDEE PRECIOUS METALS IN... CA2652692096 |
13.42 | -0.45% -0.06 |
|
24/09/17 22:00:00 |
314,205 4,203,888.51 |
BROOKFIELD RENEWABLE PART... BMG162581083 |
35.79 | -0.31% -0.11 |
|
24/09/17 22:00:00 |
262,918 9,438,779.22 |
FILO CORP. CA31729R1055 |
31.33 | -0.29% -0.09 |
|
24/09/17 22:00:00 |
554,771 17,412,563.97 |
AGNICO EAGLE MINES LTD. CA0084741085 |
111.91 | -0.25% -0.28 |
|
24/09/17 22:00:00 |
1,495,775 167,380,883.24 |
ATCO LTD. CLASS I CA0467894006 |
46.31 | -0.22% -0.10 |
|
24/09/17 22:00:00 |
189,669 8,781,198.05 |
FRANCO-NEVADA CORP CA3518581051 |
169.45 | -0.20% -0.34 |
|
24/09/17 22:00:00 |
176,975 30,002,581.91 |
CHOICE PROPERTIES REAL ES... CA17039A1066 |
15.13 | -0.20% -0.03 |
|
24/09/17 22:16:29 |
201,832 3,057,843.71 |
CANADIAN WESTERN BANK CA13677F1018 |
53.26 | -0.15% -0.08 |
|
24/09/17 22:00:00 |
374,099 19,929,245.78 |
BROOKFIELD CORP. CLASS A CA11271J1075 |
68.42 | -0.12% -0.08 |
|
24/09/17 22:16:28 |
1,073,979 73,586,664.59 |
BARRICK GOLD CORP CA0679011084 |
27.85 | -0.11% -0.03 |
|
24/09/17 22:16:28 |
3,303,491 91,924,927.88 |
BELLUS HEALTH INC. CA07987C2040 |
19.48 | -0.10% -0.02 |
|
23/06/29 22:00:00 |
28,666 556,529.25 |
ALTUS GROUP LTD CA02215R1073 |
53.42 | -0.09% -0.05 |
|
24/09/17 22:00:00 |
35,130 1,870,543.80 |
ARITZIA INC. CA04045U1021 |
47.32 | -0.06% -0.03 |
|
24/09/17 22:00:00 |
237,766 11,243,961.09 |
BANK OF NOVA SCOTIA CA0641491075 |
71.49 | -0.06% -0.04 |
|
24/09/17 22:24:12 |
10,886,073 778,655,664.31 |
ALGONQUIN POWER & UTILITI... CA0158571053 |
7.50 | 0.00% 0.00 |
|
24/09/17 22:00:00 |
2,881,009 21,633,553.49 |
ERO COPPER CORP. CA2960061091 |
27.87 | 0.00% 0.00 |
|
24/09/17 22:00:00 |
165,328 4,615,086.65 |
ALTAGAS LTD CA0213611001 |
35.31 | 0.00% 0.00 |
|
24/09/17 22:00:00 |
561,837 19,812,207.70 |
CT REAL ESTATE INVESTMENT... CA1264621006 |
16.10 | 0.00% 0.00 |
|
24/09/17 22:00:00 |
116,262 1,869,918.12 |
GILDAN ACTIVEWEAR INC. CA3759161035 |
61.97 | 0.08% 0.05 |
|
24/09/17 22:00:00 |
310,216 19,249,637.10 |
CAE INC. CA1247651088 |
23.98 | 0.13% 0.03 |
|
24/09/17 22:00:00 |
382,328 9,162,753.83 |
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 |
BORALEX INC. CLASS A CA09950M3003 |
34.78 | 0.20% 0.07 |
|
24/09/17 22:16:28 |
160,802 5,594,299.04 |
FAIRFAX FINANCIAL HOLDING... CA3039011026 |
1,688.58 | 0.21% 3.60 |
|
24/09/17 22:00:00 |
24,344 41,065,525.19 |
CENTERRA GOLD INC. CA1520061021 |
9.37 | 0.21% 0.02 |
|
24/09/17 22:00:00 |
974,673 9,129,118.14 |
EXCHANGE INCOME CORPORATI... CA3012831077 |
50.69 | 0.26% 0.13 |
|
24/09/17 22:00:00 |
60,435 3,055,251.22 |
CES ENERGY SOLUTIONS CORP... CA15713J1049 |
7.33 | 0.27% 0.02 |
|
24/09/17 22:16:29 |
702,790 5,132,341.46 |
EQB INC COM NPV CA26886R1047 |
99.38 | 0.28% 0.28 |
|
24/09/17 22:00:00 |
23,961 2,376,108.08 |
FORTUNA MINING CORP. CA3499421020 |
6.78 | 0.30% 0.02 |
|
24/09/17 22:00:00 |
803,583 5,451,913.69 |
FIRST CAP REAL EST CA31890B1031 |
18.41 | 0.33% 0.06 |
|
24/09/17 22:16:29 |
433,162 7,969,239.73 |
BCE INC. CA05534B7604 |
46.95 | 0.51% 0.24 |
|
24/09/17 22:00:00 |
5,375,920 252,098,368.27 |
ATKINSREALIS GROUP INC. CA04764T1049 |
50.54 | 0.52% 0.26 |
|
24/09/17 22:16:20 |
350,817 17,709,493.84 |
AIR CANADA INC. CA0089118776 |
16.49 | 0.55% 0.09 |
|
24/09/17 22:00:00 |
1,935,639 32,014,659.31 |
CI FINANCIAL CORP CA1254911003 |
17.66 | 0.57% 0.10 |
|
24/09/17 22:00:00 |
446,911 7,872,348.94 |
BOYD GROUP SERVICES INC. CA1033101082 |
212.19 | 0.59% 1.25 |
|
24/09/17 22:00:00 |
90,476 19,032,632.90 |
BLACKBERRY LTD CA09228F1036 |
3.30 | 0.61% 0.02 |
|
24/09/17 22:00:00 |
872,774 2,864,661.79 |
CANADIAN TIRE CORP LTD. CA1366812024 |
158.82 | 0.63% 0.99 |
|
24/09/17 22:00:00 |
93,873 14,875,533.99 |
DREAM INDUSTRIAL REAL EST... CA26153W1095 |
14.47 | 0.70% 0.10 |
|
24/09/17 22:00:00 |
263,081 3,802,202.89 |
FINNING INTERNATIONAL INC... CA3180714048 |
39.84 | 0.73% 0.29 |
|
24/09/17 22:00:00 |
130,031 5,192,624.61 |
ARC RESOURCES LTD. CA00208D4084 |
23.39 | 0.78% 0.18 |
|
24/09/17 22:00:00 |
3,022,456 70,640,437.74 |
ENERGY FUELS INC. CA2926717083 |
6.42 | 0.78% 0.05 |
|
24/09/17 22:00:00 |
343,533 2,210,003.25 |
ALLIED PROPERTIES REAL ES... CA0194561027 |
19.14 | 0.79% 0.15 |
|
24/09/17 22:00:00 |
534,132 10,259,373.49 |
CANADA GOOSE HOLDINGS INC... CA1350861060 |
14.37 | 0.84% 0.12 |
|
24/09/17 22:00:00 |
288,354 4,170,278.07 |
BROOKFIELD ASSET MANAGEME... CA1130041058 |
61.93 | 0.85% 0.52 |
|
24/09/17 22:00:00 |
737,951 45,675,485.24 |
BRP INC. CA05577W2004 |
82.97 | 0.95% 0.78 |
|
24/09/17 22:00:00 |
258,638 21,440,629.41 |
BANK OF MONTREAL CA0636711016 |
119.30 | 1.12% 1.32 |
|
24/09/17 22:00:00 |
1,973,145 235,298,226.77 |
ENGHOUSE SYSTEMS LTD. CA2929491041 |
31.31 | 1.46% 0.45 |
|
24/09/17 22:00:00 |
80,394 2,515,477.66 |
CENOVUS ENERGY INC. CA15135U1093 |
22.72 | 1.61% 0.36 |
|
24/09/17 22:16:29 |
14,095,432 319,579,274.85 |
BAYTEX ENERGY CORP CA07317Q1054 |
4.26 | 1.67% 0.07 |
|
24/09/17 22:00:00 |
4,219,003 17,870,120.31 |
CANADIAN NATURAL RESOURCE... CA1363851017 |
44.68 | 1.71% 0.75 |
|
24/09/17 22:17:25 |
40,022,506 1,785,137,195.49 |
ADVANTAGE ENERGY LTD. CA00791P1071 |
9.17 | 1.78% 0.16 |
|
24/09/17 22:00:00 |
373,024 3,392,185.36 |
CELESTICA INC. CA15101Q2071 |
63.90 | 1.93% 1.21 |
|
24/09/17 22:16:29 |
515,146 32,903,929.29 |
BIRCHCLIFF ENERGY LTD. CA0906971035 |
5.65 | 1.99% 0.11 |
|
24/09/17 22:00:00 |
947,782 5,338,326.80 |
FREEHOLD ROYALTIES LTD. CA3565001086 |
13.99 | 2.04% 0.28 |
|
24/09/17 22:00:00 |
601,628 8,372,459.39 |
AFRICA OIL CORP CA00829Q1019 |
1.86 | 2.20% 0.04 |
|
24/09/17 22:00:00 |
432,700 791,364.82 |
CAPSTONE COPPER CO CA14071L1085 |
9.52 | 2.37% 0.22 |
|
24/09/17 22:00:00 |
1,782,965 16,842,117.56 |
ATHABASCA OIL CORP. CA04682R1073 |
5.41 | 2.46% 0.13 |
|
24/09/17 22:00:00 |
2,979,023 15,970,194.17 |
BAUSCH HEALTH COMPANIES I... CA0717341071 |
9.76 | 2.63% 0.25 |
|
24/09/17 22:00:00 |
493,460 4,740,601.37 |
BALLARD POWER SYSTEMS INC... CA0585861085 |
2.32 | 2.65% 0.06 |
|
24/09/17 22:00:00 |
1,063,905 2,492,480.28 |
CALIBRE MINING CORP CA13000C2058 |
2.69 | 2.67% 0.07 |
|
24/09/17 22:00:00 |
4,154,741 11,074,103.33 |
BROOKFIELD BUSINESS PARTN... BMG162341090 |
29.68 | 2.77% 0.80 |
|
24/09/17 22:00:00 |
43,505 1,278,589.46 |
BADGER INFRASTRUCTURE SOL... CA0565331026 |
37.21 | 2.82% 1.02 |
|
24/09/17 22:00:00 |
40,382 1,491,029.40 |
FIRST QUANTUM MINERALS LI... CA3359341052 |
17.40 | 3.76% 0.63 |
|
24/09/17 22:00:00 |
1,660,540 28,549,254.28 |
ATS CORP. CA00217Y1043 |
36.82 | 4.66% 1.64 |
|
24/09/17 22:00:00 |
411,132 15,011,028.92 |
BOMBARDIER INC. CLASS B CA0977518616 |
95.54 | 4.89% 4.45 |
|
24/09/17 22:00:00 |
601,601 56,643,304.49 |
CANFOR CORPORATION CA1375761048 |
16.69 | 5.63% 0.89 |
|
24/09/17 22:00:00 |
418,913 6,914,555.27 |
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.