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