2024/09/18 18:51:46 | |
---|---|
Price | |
23,593.76 CAD | |
Difference | -0.35% (-83.94) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Instruments in index | 230 |
Type of index | Price Index |
Security type | Index |
Open | 23,672.34 CAD |
High | 23,680.74 CAD |
Low | 23,557.38 CAD |
Close (prev. day) | 23,677.70 CAD |
Trading volume (m) | 64,459,101 |
Volume (pcs) | 1,521,689,715,643 |
Name | Price | +|- (%) | Trend |
BAUSCH HEA... | 7.915 | +10.35 | |
NFI GROUP ... | 18.515 | +3.44 | |
BCE INC. | 48.34 | +2.96 | |
BOMBARDIER... | 96.84 | +1.36 | |
JAMIESON W... | 33.78 | +1.29 |
Name | Price | +|- (%) | Trend |
CANFOR COR... | 16.02 | -4.01 | |
AFRICA OIL... | 13.56 | -3.76 | |
AYA GOLD &... | 15.16 | -3.75 | |
SILVERCRES... | 9.175 | -3.63 | |
ARC RESOUR... | 22.71 | -2.91 |
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 |
2024/09/18 18:51:46 | |
---|---|
Price | |
23,593.76 CAD | |
Difference | -0.35% (-83.94) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Security type | Index |
Instruments in index | 230 |
Open | 23,672.34 CAD |
High | 23,680.74 CAD |
Low | 23,557.38 CAD |
Close (prev. day) | 23,677.70 CAD |
Trading volume (m) | 64,459,101 |
Volume (pcs) | 1,521,689,715,643 |
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 |
CONSTELLATION SOFTWARE IN... CA21037X1006 |
4,283.35 | -0.71% -30.51 |
|
24/09/18 18:06:01 |
6,220 26,759,194.91 |
FAIRFAX FINANCIAL HOLDING... CA3039011026 |
1,688.25 | -0.02% -0.33 |
|
24/09/18 18:38:49 |
6,509 10,944,626.39 |
FIRSTSERVICE CORP. CA33767E2024 |
243.95 | 0.18% 0.43 |
|
24/09/18 18:41:18 |
19,998 4,846,602.77 |
AGNICO EAGLE MINES LTD. CA0084741085 |
111.59 | -0.29% -0.32 |
|
24/09/18 18:51:30 |
134,998 15,091,044.58 |
BOYD GROUP SERVICES INC. CA1033101082 |
209.96 | -1.05% -2.23 |
|
24/09/18 18:49:59 |
5,651 1,189,236.61 |
COLLIERS INTERNATIONAL GR... CA1946931070 |
196.76 | -0.18% -0.36 |
|
24/09/18 18:48:31 |
9,608 1,883,290.68 |
FRANCO-NEVADA CORP CA3518581051 |
169.55 | 0.06% 0.10 |
|
24/09/18 18:48:10 |
33,076 5,593,450.74 |
CANADIAN NATIONAL RAILWAY... CA1363751027 |
160.20 | -1.01% -1.63 |
|
24/09/18 18:51:48 |
207,074 33,191,166.47 |
CANADIAN TIRE CORP LTD. CA1366812024 |
158.36 | -0.29% -0.46 |
|
24/09/18 18:51:27 |
16,520 2,623,564.29 |
CGI INC. CLASS A CA12532H1047 |
153.21 | -1.74% -2.72 |
|
24/09/18 18:50:37 |
91,303 14,060,725.25 |
CAE INC. CA1247651088 |
24.07 | 0.38% 0.09 |
|
24/09/18 18:51:13 |
176,672 4,250,387.59 |
DESCARTES SYSTEMS GROUP I... CA2499061083 |
135.27 | 0.40% 0.54 |
|
24/09/18 18:45:20 |
30,028 4,059,523.50 |
DOLLARAMA INC. CA25675T1075 |
134.94 | 0.18% 0.24 |
|
24/09/18 18:51:33 |
151,375 20,506,041.71 |
CARGOJET INC. CA14179V5036 |
129.17 | -0.49% -0.63 |
|
24/09/18 18:35:33 |
2,205 285,073.73 |
BANK OF MONTREAL CA0636711016 |
118.43 | -0.73% -0.87 |
|
24/09/18 18:51:34 |
368,360 43,720,088.90 |
CANADIAN PACIFIC KANSAS C... CA13646K1084 |
117.05 | -0.63% -0.74 |
|
24/09/18 18:51:23 |
149,045 17,413,544.04 |
ATS CORP. CA00217Y1043 |
36.52 | -0.81% -0.30 |
|
24/09/18 18:51:33 |
85,727 3,157,152.20 |
EQB INC COM NPV CA26886R1047 |
99.05 | -0.33% -0.33 |
|
24/09/18 18:11:08 |
8,158 806,102.43 |
BOMBARDIER INC. CLASS B CA0977518616 |
96.84 | 1.36% 1.30 |
|
24/09/18 18:50:49 |
302,047 29,297,750.06 |
BOARDWALK REAL ESTATE INV... CA0966311064 |
89.13 | -0.90% -0.81 |
|
24/09/18 18:49:08 |
151,005 13,489,847.94 |
BRP INC. CA05577W2004 |
83.13 | 0.19% 0.16 |
|
24/09/18 18:46:21 |
39,320 3,275,936.40 |
CANADIAN IMPERIAL BK OF C... CA1360691010 |
82.75 | -1.18% -0.99 |
|
24/09/18 18:51:34 |
744,577 61,772,878.61 |
CCL INDUSTRIES INC. CA1249003098 |
80.54 | -0.40% -0.32 |
|
24/09/18 18:49:55 |
45,612 3,678,824.05 |
ALIMENTATION COUCHE-TARD ... CA01626P1484 |
75.65 | 0.44% 0.33 |
|
24/09/18 18:51:24 |
564,661 42,743,352.60 |
BANK OF NOVA SCOTIA CA0641491075 |
71.12 | -0.52% -0.37 |
|
24/09/18 18:51:40 |
658,112 46,894,466.04 |
BROOKFIELD CORP. CLASS A CA11271J1075 |
68.27 | -0.22% -0.15 |
|
24/09/18 18:51:12 |
249,199 16,952,165.33 |
COGECO COMMUNICATIONS INC... CA19239C1068 |
66.88 | -0.46% -0.31 |
|
24/09/18 18:44:05 |
9,871 662,391.52 |
CELESTICA INC. CA15101Q2071 |
64.24 | 0.53% 0.34 |
|
24/09/18 18:51:46 |
148,403 9,503,710.35 |
FILO CORP. CA31729R1055 |
31.36 | 0.10% 0.03 |
|
24/09/18 18:51:48 |
211,156 6,610,148.23 |
GILDAN ACTIVEWEAR INC. CA3759161035 |
62.49 | 0.84% 0.52 |
|
24/09/18 18:49:10 |
139,541 8,680,974.04 |
BROOKFIELD ASSET MANAGEME... CA1130041058 |
61.83 | -0.16% -0.10 |
|
24/09/18 18:51:34 |
76,125 4,694,260.19 |
FORTIS INC. CA3495531079 |
61.32 | -0.55% -0.34 |
|
24/09/18 18:51:32 |
109,354 6,708,676.44 |
ENBRIDGE INC. CA29250N1050 |
55.22 | -0.52% -0.29 |
|
24/09/18 18:51:35 |
698,265 38,622,236.05 |
CAMECO CORP. CA13321L1085 |
54.60 | -0.40% -0.22 |
|
24/09/18 18:51:50 |
189,711 10,339,682.67 |
CDN APARTMENT PROP REAL E... CA1349211054 |
54.06 | -1.17% -0.64 |
|
24/09/18 18:51:45 |
148,050 8,030,123.71 |
ALTUS GROUP LTD CA02215R1073 |
53.91 | 0.92% 0.49 |
|
24/09/18 18:47:59 |
15,739 843,913.02 |
CANADIAN WESTERN BANK CA13677F1018 |
53.21 | -0.09% -0.05 |
|
24/09/18 18:51:46 |
95,821 5,083,106.72 |
GFL ENVIRONMENTAL INC. CA36168Q1046 |
53.03 | -0.53% -0.28 |
|
24/09/18 18:51:14 |
73,155 3,880,552.10 |
EMERA INC. CA2908761018 |
52.60 | -0.96% -0.51 |
|
24/09/18 18:51:48 |
119,960 6,333,486.76 |
ATKINSREALIS GROUP INC. CA04764T1049 |
51.165 | 1.24% 0.63 |
|
24/09/18 18:50:18 |
98,909 5,020,470.72 |
EXCHANGE INCOME CORPORATI... CA3012831077 |
50.48 | -0.41% -0.21 |
|
24/09/18 18:47:15 |
19,370 980,297.35 |
DEFINITY FINL CORP COM NP... CA24477T1003 |
49.15 | -0.75% -0.37 |
|
24/09/18 18:50:58 |
12,505 615,489.72 |
BCE INC. CA05534B7604 |
48.34 | 2.96% 1.39 |
|
24/09/18 18:51:23 |
5,732,017 278,757,299.54 |
CAPITAL POWER CORP. CA14042M1023 |
47.56 | -2.08% -1.01 |
|
24/09/18 18:51:51 |
83,891 4,032,084.97 |
ARITZIA INC. CA04045U1021 |
46.88 | -0.93% -0.44 |
|
24/09/18 18:49:13 |
79,639 3,745,592.59 |
ATCO LTD. CLASS I CA0467894006 |
46.15 | -0.35% -0.16 |
|
24/09/18 18:51:48 |
56,644 2,608,104.93 |
CANADIAN NATURAL RESOURCE... CA1363851017 |
44.55 | -0.29% -0.13 |
|
24/09/18 18:51:50 |
3,319,195 147,995,644.96 |
BROOKFIELD INFRASTRUCTURE... BMG162521014 |
43.94 | -2.18% -0.98 |
|
24/09/18 18:50:40 |
57,633 2,558,247.79 |
FINNING INTERNATIONAL INC... CA3180714048 |
39.59 | -0.63% -0.25 |
|
24/09/18 18:47:10 |
25,324 1,005,039.87 |
EMPIRE CO. LTD. CA2918434077 |
39.06 | -0.53% -0.21 |
|
24/09/18 18:51:35 |
149,024 5,865,888.32 |
BADGER INFRASTRUCTURE SOL... CA0565331026 |
37.53 | 0.86% 0.32 |
|
24/09/18 18:46:09 |
10,644 396,328.36 |
BROOKFIELD RENEWABLE PART... BMG162581083 |
35.56 | -0.64% -0.23 |
|
24/09/18 18:51:09 |
45,025 1,609,933.67 |
CANADIAN UTILITIES LTD. CA1367178326 |
35.46 | -0.56% -0.20 |
|
24/09/18 18:51:35 |
63,370 2,258,190.06 |
ALTAGAS LTD CA0213611001 |
35.00 | -0.88% -0.31 |
|
24/09/18 18:50:48 |
174,687 6,129,984.86 |
BORALEX INC. CLASS A CA09950M3003 |
34.96 | 0.52% 0.18 |
|
24/09/18 18:48:54 |
115,859 4,092,540.56 |
BIRCHCLIFF ENERGY LTD. CA0906971035 |
5.55 | -1.77% -0.10 |
|
24/09/18 18:50:53 |
124,563 693,857.22 |
ENGHOUSE SYSTEMS LTD. CA2929491041 |
30.89 | -1.34% -0.42 |
|
24/09/18 18:49:37 |
18,464 575,353.09 |
BROOKFIELD BUSINESS PARTN... BMG162341090 |
29.28 | -1.35% -0.40 |
|
24/09/18 18:49:45 |
19,129 565,645.10 |
ELEMENT FLEET MANAGEMENT ... CA2861812014 |
28.14 | -0.18% -0.05 |
|
24/09/18 18:51:15 |
70,543 1,983,890.85 |
ERO COPPER CORP. CA2960061091 |
27.76 | -0.39% -0.11 |
|
24/09/18 18:48:03 |
29,368 814,583.00 |
BARRICK GOLD CORP CA0679011084 |
27.57 | -1.01% -0.28 |
|
24/09/18 18:50:59 |
818,006 22,560,120.17 |
ELDORADO GOLD CORP. CA2849025093 |
23.51 | -0.51% -0.12 |
|
24/09/18 18:47:20 |
74,982 1,764,854.93 |
ARC RESOURCES LTD. CA00208D4084 |
22.71 | -2.91% -0.68 |
|
24/09/18 18:51:49 |
832,634 19,044,210.24 |
CENOVUS ENERGY INC. CA15135U1093 |
22.695 | -0.11% -0.03 |
|
24/09/18 18:51:50 |
1,545,988 34,812,269.70 |
GIBSON ENERGY INC. CA3748252069 |
22.015 | -1.10% -0.25 |
|
24/09/18 18:50:20 |
177,756 3,921,709.56 |
BAUSCH HEALTH COMPANIES I... CA0717341071 |
10.77 | 10.35% 1.01 |
|
24/09/18 18:51:19 |
529,033 5,513,404.69 |
ALLIED PROPERTIES REAL ES... CA0194561027 |
19.10 | -0.21% -0.04 |
|
24/09/18 18:51:45 |
142,748 2,727,353.85 |
FIRST CAP REAL EST CA31890B1031 |
18.41 | 0.00% 0.00 |
|
24/09/18 18:49:04 |
88,822 1,634,084.64 |
CI FINANCIAL CORP CA1254911003 |
17.63 | -0.17% -0.03 |
|
24/09/18 18:48:33 |
28,724 506,607.02 |
FIRST QUANTUM MINERALS LI... CA3359341052 |
17.15 | -1.44% -0.25 |
|
24/09/18 18:51:27 |
272,971 4,687,770.15 |
AIR CANADA INC. CA0089118776 |
16.41 | -0.49% -0.08 |
|
24/09/18 18:51:32 |
411,357 6,756,225.81 |
FIRST MAJESTIC SILVER COR... CA32076V1031 |
8.12 | -2.17% -0.18 |
|
24/09/18 18:50:13 |
240,559 1,957,451.57 |
CANFOR CORPORATION CA1375761048 |
16.02 | -4.01% -0.67 |
|
24/09/18 18:49:17 |
67,629 1,097,502.54 |
CT REAL ESTATE INVESTMENT... CA1264621006 |
16.00 | -0.62% -0.10 |
|
24/09/18 18:47:38 |
14,703 235,626.89 |
CROMBIE REAL ESTATE INVES... CA2271071094 |
15.63 | 0.45% 0.07 |
|
24/09/18 18:45:50 |
46,162 718,306.20 |
CHARTWELL RETIREMENT RESI... CA16141A1030 |
15.60 | 0.13% 0.02 |
|
24/09/18 18:46:01 |
83,177 1,290,375.96 |
AYA GOLD & SILVER INC. CA05466C1095 |
15.16 | -3.75% -0.59 |
|
24/09/18 18:48:56 |
102,963 1,574,216.63 |
CHOICE PROPERTIES REAL ES... CA17039A1066 |
15.07 | -0.40% -0.06 |
|
24/09/18 18:44:36 |
56,129 846,452.40 |
CANADA GOOSE HOLDINGS INC... CA1350861060 |
14.36 | -0.07% -0.01 |
|
24/09/18 18:49:56 |
87,163 1,251,917.83 |
DREAM INDUSTRIAL REAL EST... CA26153W1095 |
14.35 | -0.83% -0.12 |
|
24/09/18 18:51:53 |
83,141 1,197,496.25 |
FREEHOLD ROYALTIES LTD. CA3565001086 |
13.95 | -0.29% -0.04 |
|
24/09/18 18:50:03 |
176,234 2,452,368.33 |
ALGOMA STEEL GROUP INC CO... CA0156581070 |
13.82 | 0.22% 0.03 |
|
24/09/18 18:49:24 |
10,786 149,099.18 |
DUNDEE PRECIOUS METALS IN... CA2652692096 |
13.375 | -0.34% -0.05 |
|
24/09/18 18:50:55 |
92,214 1,235,731.19 |
ENERGY FUELS INC. CA2926717083 |
6.40 | -0.31% -0.02 |
|
24/09/18 18:49:08 |
87,469 555,369.66 |
BAYTEX ENERGY CORP CA07317Q1054 |
4.24 | -0.47% -0.02 |
|
24/09/18 18:51:45 |
1,815,596 7,656,919.07 |
CAPSTONE COPPER CO CA14071L1085 |
9.495 | -0.26% -0.03 |
|
24/09/18 18:51:08 |
566,021 5,393,422.58 |
CENTERRA GOLD INC. CA1520061021 |
9.22 | -1.60% -0.15 |
|
24/09/18 18:50:39 |
272,078 2,539,333.99 |
ADVANTAGE ENERGY LTD. CA00791P1071 |
8.93 | -2.62% -0.24 |
|
24/09/18 18:49:19 |
60,631 544,442.22 |
EQUINOX GOLD CORP. CA29446Y5020 |
8.135 | -2.81% -0.24 |
|
24/09/18 18:51:33 |
355,482 2,904,651.84 |
ALGONQUIN POWER & UTILITI... CA0158571053 |
7.45 | -0.67% -0.05 |
|
24/09/18 18:51:48 |
705,036 5,289,166.86 |
CES ENERGY SOLUTIONS CORP... CA15713J1049 |
7.36 | 0.41% 0.03 |
|
24/09/18 18:51:50 |
215,202 1,578,939.27 |
FORTUNA MINING CORP. CA3499421020 |
6.61 | -2.51% -0.17 |
|
24/09/18 18:51:05 |
174,887 1,168,513.28 |
AFRICA OIL CORP CA00829Q1019 |
1.79 | -3.76% -0.07 |
|
24/09/18 18:48:08 |
216,898 392,717.44 |
ATHABASCA OIL CORP. CA04682R1073 |
5.335 | -1.39% -0.08 |
|
24/09/18 18:51:15 |
1,356,259 7,247,688.03 |
B2GOLD CORP CA11777Q2099 |
4.495 | 0.78% 0.04 |
|
24/09/18 18:51:43 |
1,578,263 7,101,293.58 |
BLACKBERRY LTD CA09228F1036 |
3.24 | -1.82% -0.06 |
|
24/09/18 18:48:15 |
371,019 1,202,461.81 |
CALIBRE MINING CORP CA13000C2058 |
2.665 | -0.93% -0.03 |
|
24/09/18 18:51:54 |
1,465,328 3,935,135.76 |
BALLARD POWER SYSTEMS INC... CA0585861085 |
2.31 | -0.43% -0.01 |
|
24/09/18 18:49:51 |
250,477 573,512.83 |
DENISON MINES CORP CA2483561072 |
2.09 | -0.95% -0.02 |
|
24/09/18 18:48:07 |
755,753 1,578,210.88 |
BELLUS HEALTH INC. CA07987C2040 |
19.48 | -0.10% -0.02 |
|
23/06/29 22:00:00 |
28,666 556,529.25 |
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.