2024/08/16 18:10:31 | |
---|---|
Price | |
23,035.96 CAD | |
Difference | 0.01% (3.24) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Instruments in index | 230 |
Type of index | Price Index |
Security type | Index |
Open | 23,015.23 CAD |
High | 23,059.73 CAD |
Low | 22,984.44 CAD |
Close (prev. day) | 23,032.72 CAD |
Trading volume (m) | 57,444,821 |
Volume (pcs) | 1,322,363,989,511 |
Name | Price | +|- (%) | Trend |
NEW GOLD I... | 2.545 | +5.45 |
![]() |
K92 MNG IN... | 7.72 | +4.61 |
![]() |
ENGHOUSE S... | 30.10 | +3.65 |
![]() |
OCEANAGOLD... | 3.54 | +3.51 |
![]() |
WESDOME GO... | 13.97 | +3.40 |
![]() |
Name | Price | +|- (%) | Trend |
CAE INC. | 23.80 | -3.53 |
![]() |
BROOKFIELD... | 26.85 | -3.07 |
![]() |
HUDBAY MIN... | 7.63 | -2.79 |
![]() |
DENISON MI... | 1.5557 | -2.51 |
![]() |
CANFOR COR... | 14.57 | -2.41 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/08/12 |
![]() |
Global Equity Ratings |
![]() |
2024/07/24 |
![]() |
Global Equity Ratings |
![]() |
2024/07/12 |
![]() |
Global Equity Ratings |
![]() |
2024/07/09 |
![]() |
Political environment weighs on outlook |
![]() |
2024/07/03 |
![]() |
Global Strategy 3Q 2024 |
![]() |
2024/08/16 18:10:31 | |
---|---|
Price | |
23,035.96 CAD | |
Difference | 0.01% (3.24) |
ISIN | XC0009695252 |
Symbol | TSEC |
Country | Canada |
Security type | Index |
Instruments in index | 230 |
Open | 23,015.23 CAD |
High | 23,059.73 CAD |
Low | 22,984.44 CAD |
Close (prev. day) | 23,032.72 CAD |
Trading volume (m) | 57,444,821 |
Volume (pcs) | 1,322,363,989,511 |
6m | 1Y | 3Y | |
Perf (%) | +8.53% | +15.74% | +12.26% |
Perf (abs.) | +1,810.03 | +3,132.93 | +2,514.65 |
Beta | - | - | - |
Volatility | 10.73 | 11.63 | 13.25 |
Ø price 5 days | Ø volume 5 days (pcs.) | 22,624.23 CAD (218,883,488) |
Ø price 30 days | Ø volume 30 days (pcs.) | 22,555.89 CAD (209,357,306) |
Ø price 100 days | Ø volume 100 days (pcs.) | 22,179.89 CAD (224,131,295) |
Ø price 250 days | Ø volume 250 days (pcs.) | 21,137.11 CAD (217,307,994) |
YTD High | date | 23,209.68 CAD (2024/07/31) |
YTD Low | date | 20,466.50 CAD (2024/02/13) |
52 Weeks High | date | 23,209.68 CAD (2024/07/31) |
52 Weeks Low | date | 18,692.06 CAD (2023/10/27) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
ARC RESOURCES LTD. CA00208D4084 |
25.87 | -1.60% -0.42 |
![]() |
24/08/16 18:10:11 |
726,203 18,917,903.37 |
BALLARD POWER SYSTEMS INC... CA0585861085 |
2.555 | 0.99% 0.03 |
![]() |
24/08/16 18:10:35 |
197,853 501,706.79 |
BCE INC. CA05534B7604 |
46.84 | -0.59% -0.28 |
![]() |
24/08/16 18:09:41 |
715,872 33,616,697.48 |
BANK OF MONTREAL CA0636711016 |
116.68 | 0.28% 0.33 |
![]() |
24/08/16 18:10:29 |
265,003 30,925,582.65 |
ADVANTAGE ENERGY LTD. CA00791P1071 |
9.75 | -1.71% -0.17 |
![]() |
24/08/16 18:08:32 |
62,456 609,978.55 |
EMPIRE CO. LTD. CA2918434077 |
37.89 | 0.45% 0.17 |
![]() |
24/08/16 18:08:59 |
79,467 3,007,999.96 |
BROOKFIELD RENEWABLE PART... BMG162581083 |
33.34 | -1.74% -0.59 |
![]() |
24/08/16 18:10:01 |
89,724 3,009,996.87 |
CAE INC. CA1247651088 |
23.80 | -3.53% -0.87 |
![]() |
24/08/16 18:09:25 |
153,390 3,663,233.42 |
FINNING INTERNATIONAL INC... CA3180714048 |
39.84 | 0.20% 0.08 |
![]() |
24/08/16 18:06:20 |
42,705 1,694,062.41 |
CES ENERGY SOLUTIONS CORP... CA15713J1049 |
7.74 | -1.65% -0.13 |
![]() |
24/08/16 18:09:42 |
289,564 2,223,337.54 |
CENTERRA GOLD INC. CA1520061021 |
9.67 | 2.55% 0.24 |
![]() |
24/08/16 18:08:21 |
270,428 2,601,927.84 |
CGI INC. CLASS A CA12532H1047 |
149.27 | -0.19% -0.28 |
![]() |
24/08/16 18:01:17 |
32,469 4,850,490.82 |
ALGOMA STEEL GROUP INC CO... CA0156581070 |
13.485 | -1.35% -0.19 |
![]() |
24/08/16 18:08:10 |
24,056 323,915.80 |
CELESTICA INC. CA15101Q2071 |
75.72 | -1.56% -1.20 |
![]() |
24/08/16 18:10:36 |
317,528 24,000,008.66 |
DOLLARAMA INC. CA25675T1075 |
135.07 | 0.22% 0.30 |
![]() |
24/08/16 18:10:37 |
105,169 14,159,312.63 |
CENOVUS ENERGY INC. CA15135U1093 |
27.01 | -1.10% -0.30 |
![]() |
24/08/16 18:09:29 |
1,336,407 36,140,712.31 |
DESCARTES SYSTEMS GROUP I... CA2499061083 |
137.00 | 0.60% 0.82 |
![]() |
24/08/16 18:08:21 |
17,025 2,321,615.48 |
DENISON MINES CORP CA2483561072 |
2.135 | -2.51% -0.06 |
![]() |
24/08/16 18:10:30 |
606,303 1,295,269.65 |
DEFINITY FINL CORP COM NP... CA24477T1003 |
50.11 | 0.22% 0.11 |
![]() |
24/08/16 18:06:21 |
23,272 1,165,658.16 |
CHOICE PROPERTIES REAL ES... CA17039A1066 |
14.13 | -0.42% -0.06 |
![]() |
24/08/16 18:09:19 |
34,149 482,606.23 |
CHARTWELL RETIREMENT RESI... CA16141A1030 |
14.44 | -0.21% -0.03 |
![]() |
24/08/16 18:00:37 |
31,226 450,742.14 |
CT REAL ESTATE INVESTMENT... CA1264621006 |
14.48 | -0.89% -0.13 |
![]() |
24/08/16 18:09:37 |
24,014 346,951.21 |
CROMBIE REAL ESTATE INVES... CA2271071094 |
13.94 | 0.29% 0.04 |
![]() |
24/08/16 18:05:52 |
9,819 136,806.89 |
CONSTELLATION SOFTWARE IN... CA21037X1006 |
4,236.67 | -0.10% -4.45 |
![]() |
24/08/16 18:08:27 |
11,139 47,331,974.98 |
DUNDEE PRECIOUS METALS IN... CA2652692096 |
13.16 | 1.54% 0.20 |
![]() |
24/08/16 18:10:14 |
148,812 1,940,458.12 |
COLLIERS INTERNATIONAL GR... CA1946931070 |
189.00 | 0.60% 1.12 |
![]() |
24/08/16 18:03:34 |
4,480 842,836.67 |
COGECO COMMUNICATIONS INC... CA19239C1068 |
64.33 | -0.74% -0.48 |
![]() |
24/08/16 18:01:46 |
10,112 651,745.51 |
CI FINANCIAL CORP CA1254911003 |
16.67 | 0.66% 0.11 |
![]() |
24/08/16 18:09:58 |
31,771 527,232.82 |
DREAM INDUSTRIAL REAL EST... CA26153W1095 |
13.24 | 0.00% 0.00 |
|
24/08/16 18:07:20 |
62,434 826,153.46 |
ENBRIDGE INC. CA29250N1050 |
52.815 | -0.27% -0.14 |
![]() |
24/08/16 18:10:34 |
6,465,002 343,124,030.00 |
ELDORADO GOLD CORP. CA2849025093 |
24.12 | 1.26% 0.30 |
![]() |
24/08/16 18:10:33 |
92,480 2,220,693.59 |
FIRST CAP REAL EST CA31890B1031 |
16.46 | -0.12% -0.02 |
![]() |
24/08/16 18:05:22 |
17,528 288,529.17 |
GIBSON ENERGY INC. CA3748252069 |
21.73 | -0.32% -0.07 |
![]() |
24/08/16 18:09:18 |
93,925 2,034,276.22 |
GFL ENVIRONMENTAL INC. CA36168Q1046 |
56.31 | -0.39% -0.22 |
![]() |
24/08/16 18:07:41 |
23,665 1,331,194.01 |
FREEHOLD ROYALTIES LTD. CA3565001086 |
13.51 | -0.66% -0.09 |
![]() |
24/08/16 18:09:36 |
87,650 1,184,236.29 |
FRANCO-NEVADA CORP CA3518581051 |
166.00 | 0.81% 1.34 |
![]() |
24/08/16 18:07:20 |
56,085 9,274,070.31 |
FORTUNA MINING CORP. CA3499421020 |
6.205 | 0.24% 0.02 |
![]() |
24/08/16 18:10:34 |
216,176 1,350,598.22 |
FORTIS INC. CA3495531079 |
59.75 | -0.25% -0.15 |
![]() |
24/08/16 18:10:14 |
253,030 15,145,743.46 |
FIRSTSERVICE CORP. CA33767E2024 |
234.61 | -0.41% -0.97 |
![]() |
24/08/16 18:07:53 |
10,578 2,480,958.06 |
FIRST QUANTUM MINERALS LI... CA3359341052 |
16.65 | -0.83% -0.14 |
![]() |
24/08/16 18:10:06 |
400,550 6,592,223.34 |
FIRST MAJESTIC SILVER COR... CA32076V1031 |
7.52 | -0.45% -0.03 |
![]() |
24/08/16 18:09:34 |
319,817 2,420,760.19 |
FILO CORP. CA31729R1055 |
31.07 | -0.61% -0.19 |
![]() |
24/08/16 18:09:47 |
590,275 18,311,275.76 |
ELEMENT FLEET MANAGEMENT ... CA2861812014 |
27.20 | 0.18% 0.05 |
![]() |
24/08/16 18:10:36 |
74,635 2,026,290.01 |
FAIRFAX FINANCIAL HOLDING... CA3039011026 |
1,551.08 | -0.59% -9.13 |
![]() |
24/08/16 17:58:03 |
6,356 9,891,534.63 |
EXCHANGE INCOME CORPORATI... CA3012831077 |
48.46 | 0.85% 0.41 |
![]() |
24/08/16 18:07:47 |
28,400 1,365,329.46 |
ERO COPPER CORP. CA2960061091 |
26.86 | -1.94% -0.53 |
![]() |
24/08/16 18:09:54 |
56,777 1,526,219.87 |
EQUINOX GOLD CORP. CA29446Y5020 |
7.38 | 2.50% 0.18 |
![]() |
24/08/16 18:10:02 |
308,353 2,275,098.13 |
EQB INC COM NPV CA26886R1047 |
97.40 | -0.76% -0.75 |
![]() |
24/08/16 17:58:31 |
14,118 1,375,915.49 |
ENGHOUSE SYSTEMS LTD. CA2929491041 |
30.10 | 3.65% 1.06 |
![]() |
24/08/16 18:10:26 |
37,557 1,109,771.69 |
ENERGY FUELS INC. CA2926717083 |
6.30 | -2.02% -0.13 |
![]() |
24/08/16 18:09:47 |
126,505 801,130.69 |
CCL INDUSTRIES INC. CA1249003098 |
77.94 | 0.37% 0.29 |
![]() |
24/08/16 18:08:26 |
111,391 8,702,039.29 |
EMERA INC. CA2908761018 |
49.87 | 0.16% 0.08 |
![]() |
24/08/16 18:10:13 |
107,938 5,380,136.20 |
CDN APARTMENT PROP REAL E... CA1349211054 |
49.46 | -0.30% -0.15 |
![]() |
24/08/16 18:04:28 |
59,708 2,945,195.53 |
CANFOR CORPORATION CA1375761048 |
14.57 | -2.41% -0.36 |
![]() |
24/08/16 18:10:03 |
61,616 904,194.95 |
CARGOJET INC. CA14179V5036 |
125.02 | -0.64% -0.81 |
![]() |
24/08/16 18:09:40 |
12,405 1,556,656.43 |
ATKINSREALIS GROUP INC. CA04764T1049 |
55.10 | -1.87% -1.05 |
![]() |
24/08/16 18:09:15 |
47,493 2,632,429.10 |
BAYTEX ENERGY CORP CA07317Q1054 |
4.96 | -0.20% -0.01 |
![]() |
24/08/16 18:09:54 |
2,189,669 10,817,602.28 |
BAUSCH HEALTH COMPANIES I... CA0717341071 |
7.80 | -1.02% -0.08 |
![]() |
24/08/16 18:10:26 |
69,884 548,630.91 |
BARRICK GOLD CORP CA0679011084 |
26.88 | 2.63% 0.69 |
![]() |
24/08/16 18:10:26 |
1,439,819 38,453,407.52 |
BANK OF NOVA SCOTIA CA0641491075 |
64.23 | 0.64% 0.41 |
![]() |
24/08/16 18:10:25 |
477,121 30,578,876.43 |
BADGER INFRASTRUCTURE SOL... CA0565331026 |
37.25 | 0.24% 0.09 |
![]() |
24/08/16 17:17:26 |
5,785 214,508.12 |
B2GOLD CORP CA11777Q2099 |
3.615 | 1.83% 0.07 |
![]() |
24/08/16 18:10:31 |
1,291,182 4,657,983.80 |
AYA GOLD & SILVER INC. CA05466C1095 |
15.10 | 1.96% 0.29 |
![]() |
24/08/16 18:07:27 |
170,435 2,582,073.43 |
ATS CORP. CA00217Y1043 |
36.51 | -0.79% -0.29 |
![]() |
24/08/16 18:06:13 |
70,631 2,580,408.67 |
ATHABASCA OIL CORP. CA04682R1073 |
5.62 | -0.71% -0.04 |
![]() |
24/08/16 18:07:18 |
601,500 3,372,235.25 |
CAPSTONE COPPER CO CA14071L1085 |
9.27 | -0.22% -0.02 |
![]() |
24/08/16 18:10:06 |
666,859 6,156,118.05 |
ATCO LTD. CLASS I CA0467894006 |
44.59 | 0.25% 0.11 |
![]() |
24/08/16 18:10:25 |
30,942 1,378,743.33 |
ARITZIA INC. CA04045U1021 |
44.41 | -0.36% -0.16 |
![]() |
24/08/16 18:09:43 |
40,277 1,787,673.25 |
ALTUS GROUP LTD CA02215R1073 |
52.89 | -0.08% -0.04 |
![]() |
24/08/16 18:07:26 |
23,077 1,219,074.32 |
ALTAGAS LTD CA0213611001 |
33.59 | 0.39% 0.13 |
![]() |
24/08/16 18:09:23 |
150,084 5,031,068.28 |
ALLIED PROPERTIES REAL ES... CA0194561027 |
16.81 | -0.30% -0.05 |
![]() |
24/08/16 18:08:55 |
101,015 1,701,300.48 |
ALIMENTATION COUCHE-TARD ... CA01626P1484 |
83.70 | -0.17% -0.14 |
![]() |
24/08/16 18:09:24 |
192,757 16,152,560.24 |
ALGONQUIN POWER & UTILITI... CA0158571053 |
7.285 | 2.03% 0.14 |
![]() |
24/08/16 18:09:35 |
1,024,540 7,468,464.72 |
AIR CANADA INC. CA0089118776 |
15.62 | -0.06% -0.01 |
![]() |
24/08/16 18:08:37 |
271,500 4,240,140.18 |
AGNICO EAGLE MINES LTD. CA0084741085 |
108.90 | 1.55% 1.66 |
![]() |
24/08/16 18:10:26 |
346,911 37,705,383.71 |
BIRCHCLIFF ENERGY LTD. CA0906971035 |
6.22 | -1.27% -0.08 |
![]() |
24/08/16 18:08:52 |
240,934 1,500,125.05 |
BLACKBERRY LTD CA09228F1036 |
3.19 | -0.31% -0.01 |
![]() |
24/08/16 18:08:40 |
430,539 1,371,781.44 |
BOARDWALK REAL ESTATE INV... CA0966311064 |
81.34 | -0.14% -0.11 |
![]() |
24/08/16 17:52:02 |
15,552 1,261,565.26 |
CANADA GOOSE HOLDINGS INC... CA1350861060 |
14.35 | -1.64% -0.24 |
![]() |
24/08/16 18:09:40 |
38,035 548,468.64 |
CAPITAL POWER CORP. CA14042M1023 |
43.14 | -0.09% -0.04 |
![]() |
24/08/16 18:10:22 |
36,569 1,579,766.46 |
AFRICA OIL CORP CA00829Q1019 |
2.09 | -1.42% -0.03 |
![]() |
24/08/16 18:09:35 |
130,271 274,376.40 |
CANADIAN WESTERN BANK CA13677F1018 |
48.73 | 0.06% 0.03 |
![]() |
24/08/16 18:08:58 |
64,144 3,124,422.52 |
CANADIAN UTILITIES LTD. CA1367178326 |
32.96 | -0.09% -0.03 |
![]() |
24/08/16 18:09:03 |
30,359 1,001,296.30 |
CANADIAN TIRE CORP LTD. CA1366812024 |
149.84 | -0.02% -0.03 |
![]() |
24/08/16 18:00:35 |
5,996 897,449.59 |
CANADIAN PACIFIC KANSAS C... CA13646K1084 |
108.39 | -0.61% -0.66 |
![]() |
24/08/16 18:09:46 |
217,394 23,526,154.27 |
CANADIAN NATURAL RESOURCE... CA1363851017 |
50.195 | -0.58% -0.30 |
![]() |
24/08/16 18:10:36 |
561,140 28,145,416.84 |
CANADIAN NATIONAL RAILWAY... CA1363751027 |
154.43 | -0.52% -0.81 |
![]() |
24/08/16 18:09:57 |
97,271 15,018,656.55 |
CANADIAN IMPERIAL BK OF C... CA1360691010 |
71.49 | 1.07% 0.76 |
![]() |
24/08/16 18:10:08 |
514,241 36,666,026.07 |
CAMECO CORP. CA13321L1085 |
55.35 | -1.21% -0.68 |
![]() |
24/08/16 18:10:22 |
386,894 21,338,445.44 |
BOMBARDIER INC. CLASS B CA0977518616 |
89.73 | 0.89% 0.79 |
![]() |
24/08/16 18:10:05 |
126,519 11,307,492.25 |
CALIBRE MINING CORP CA13000C2058 |
2.12 | 2.42% 0.05 |
![]() |
24/08/16 18:10:37 |
567,314 1,197,745.50 |
BRP INC. CA05577W2004 |
94.60 | 0.28% 0.26 |
![]() |
24/08/16 18:10:26 |
21,362 2,018,788.85 |
BROOKFIELD INFRASTRUCTURE... BMG162521014 |
42.97 | 0.94% 0.40 |
![]() |
24/08/16 18:09:38 |
52,580 2,253,716.39 |
BROOKFIELD CORP. CLASS A CA11271J1075 |
63.43 | -0.66% -0.42 |
![]() |
24/08/16 18:10:29 |
370,012 23,529,163.32 |
BROOKFIELD BUSINESS PARTN... BMG162341090 |
26.85 | -3.07% -0.85 |
![]() |
24/08/16 18:07:50 |
15,976 435,885.82 |
BROOKFIELD ASSET MANAGEME... CA1130041058 |
55.79 | -0.92% -0.52 |
![]() |
24/08/16 18:10:26 |
110,161 6,159,876.67 |
BOYD GROUP SERVICES INC. CA1033101082 |
218.16 | 0.06% 0.12 |
![]() |
24/08/16 18:08:28 |
15,498 3,373,259.95 |
BORALEX INC. CLASS A CA09950M3003 |
33.69 | -2.40% -0.83 |
![]() |
24/08/16 18:07:23 |
46,647 1,588,474.71 |
GILDAN ACTIVEWEAR INC. CA3759161035 |
57.80 | 0.31% 0.18 |
![]() |
24/08/16 18:09:53 |
158,784 9,165,183.98 |
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.