S+P/TSX COMPOSITE
16'544.24
CAD
42.04
0.25 %
17.04.2019 22:57:44
 

Chart

Kursdaten

Kurs 16'544.24 Eröffnung 16'535.91
Diff. absolut 42.04 Tages-Hoch 16'553.38
Diff. % 0.25 % Tages-Tief 16'495.67
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 333'377'261 Umsatz 5'456'290'325'238
Schlusskurs vom 16.04.2019 16'502.20 Volatilität in % 9.84
Börse Toronto Stock Exchange Letzter Handel 17.04.2019 / 22:57
Währung CAD Aktualisierungsstand 18.04.2019 / 15:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 15.51 % 16'553.4 14'112.8
1 Woche 0.90 % 16'553.4 16'399.5
1 Monat 2.50 % 16'553.4 16'021.0
3 Monate 8.76 % 16'553.4 15'141.5
6 Monate 6.53 % 16'553.4 13'776.9
1 Jahr 7.76 % 16'586.5 13'776.9
3 Jahre 21.32 % 16'586.5 13'535.5
5.48
13.00
  SMI 15.51
13.85
  SMI
-11.66
-10.68
  SMI
2017 2018 2019

Stammdaten

S+P/TSX COMPOSITE
ISIN XC0009695252
Valor
Währung CAD
Land Kanada
Börsenplatz TOR

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
Aecon Group 17.02 -1.8 -0.31 456331 17.41 16.62 17.41 1900.00 16.80 16.80 1600.00 -4.65% -3.35%
AG Growth Int... 60.35 +0.0 +0.01 25322 60.53 60.17 60.73 300.00 61.60 61.60 300.00 -2.55% +28.95%
Agnico Eagle ... 54.53 -2.1 -1.16 1267404 55.67 54.22 55.99 2600.00 54.00 54.00 1100.00 -5.00% -1.03%
Air Canada 32.24 +1.8 +0.58 615325 31.79 31.78 32.26 4800.00 31.90 31.90 4400.00 -0.40% +24.19%
Alacer Gold 3.51 +1.7 +0.06 585636 3.47 3.41 3.51 1000.00 3.40 3.40 600.00 -3.04% +39.29%
Alamos Gold 6.34 +0.8 +0.05 1504547 6.33 6.24 6.41 900.00 6.25 6.25 900.00 -7.04% +29.12%
Alaris Royalt... 18.16 -10.1 -2.04 988016 20.30 17.80 20.30 7900.00 18.41 18.41 7900.00 -11.84% +6.89%
Algonquin Pow... 15.32 +0.7 +0.11 702174 15.25 15.12 15.32 12100.00 15.44 15.44 17200.00 +0.20% +11.58%
Alimentation ... 78.68 -2.7 -2.15 1269917 80.84 78.15 80.87 2600.00 78.05 78.05 2500.00 -2.76% +15.86%
ALLIED PROP.R... 47.26 -0.3 -0.13 172461 47.57 46.86 47.60 500.00 47.00 47.25 200.00 -2.76% +6.63%
AltaGas 18.06 -0.9 -0.16 786559 18.25 17.95 18.29 13800.00 17.92 17.92 5100.00 -1.69% +29.93%
ALTUS GROUP L... 27.10 +0.7 +0.20 59064 26.89 26.89 27.24 100.00 27.10 27.50 1000.00 +2.53% +14.49%
APHRIA INC. 10.47 -9.6 -1.11 9647081 11.25 10.41 11.32 80600.00 10.83 10.83 69200.00 -21.63% +33.38%
ARC Resources 9.34 +1.9 +0.17 1134870 9.20 9.19 9.38 4600.00 9.32 9.32 5500.00 -0.32% +15.31%
ARITZIA INC.S... 18.68 +0.4 +0.08 321125 18.63 18.51 18.79 300.00 18.50 18.75 2900.00 +1.58% +13.90%
ARTIS REAL ES... 10.56 -1.9 -0.21 366644 10.75 10.55 10.75 6600.00 10.45 10.45 6200.00 -4.78% +14.29%
ATCO 46.12 +0.2 +0.11 151229 46.10 45.68 46.15 400.00 45.10 45.10 300.00 -0.54% +19.45%
ATS Automatio... 20.83 +1.3 +0.26 192715 20.60 20.58 20.96 100.00 20.50 20.50 100.00 +3.32% +44.75%
Aurora Cannab... 11.95 +1.1 +0.13 10286029 12.12 11.83 12.15 161900.00 12.10 12.10 164700.00 -1.65% +76.25%
B2Gold Co. 3.63 +2.3 +0.08 2316488 3.55 3.54 3.65 1100.00 3.65 3.65 30600.00 -1.09% -9.02%
BADGER DAYLIG... 42.97 +0.3 +0.12 78897 42.77 42.69 43.15 400.00 42.97 42.97 1000.00 +0.77% +33.24%
Bank of Montr... 105.19 +1.3 +1.32 1402152 104.17 104.03 105.30 6100.00 104.56 104.56 7200.00 +3.07% +17.94%
Bank of Nova ... 72.85 +0.4 +0.31 2577480 72.72 72.51 72.88 13400.00 72.95 72.95 15700.00 +2.10% +7.05%
Barrick Gold ... 17.64 -0.6 -0.10 6558706 17.74 17.45 17.79 11000.00 17.41 17.41 9900.00 -2.70% -4.29%
Bausch Health... 30.77 -4.5 -1.45 1081309 32.45 30.70 32.45 200.00 30.76 30.76 200.00 -11.58% +21.86%
Baytex Energy 2.85 +1.8 +0.05 5168603 2.84 2.79 2.86 17100.00 2.85 2.85 15700.00 +1.42% +18.26%
BCE 60.51 -0.1 -0.06 1014136 60.70 60.33 60.70 5300.00 60.40 60.40 5100.00 +1.14% +12.20%
Birchcliff En... 3.66 -2.9 -0.11 623760 3.81 3.61 3.82 29200.00 3.60 3.60 25000.00 -6.63% +20.39%
BlackBerry 12.28 -1.1 -0.14 994697 12.46 12.27 12.47 3900.00 12.27 12.27 3600.00 -1.05% +26.47%
BOARDWALK REA... 39.18 -1.6 -0.64 124857 39.76 39.12 39.76 200.00 39.74 39.74 800.00 -3.26% +3.62%
Bombardier 2.65 -1.9 -0.05 4082149 2.71 2.64 2.72 57500.00 2.64 2.64 30800.00 -2.57% +30.54%
Boralex 18.70 -1.0 -0.19 171524 18.96 18.64 19.00 200.00 18.71 18.71 200.00 -3.66% +11.05%
BOYD GROUP IN... 147.61 -0.9 -1.36 51993 149.40 146.96 151.25 100.00 147.25 147.25 100.00 -1.43% +30.69%
Brookfield As... 63.51 -0.9 -0.59 1104510 64.17 63.41 64.17 3000.00 63.92 63.92 3000.00 +0.67% +21.39%
BROOKFIELD BU... 53.02 +0.1 +0.05 60956 53.00 52.82 53.50 200.00 52.75 53.99 1000.00 +1.57% +27.51%
Brookfield In... 55.39 -0.7 -0.41 440551 55.81 55.33 55.81 800.00 55.65 55.65 1100.00 +0.76% +17.48%
BROOKFIELD PR... 27.81 -1.0 -0.28 426802 28.10 27.63 28.10 2100.00 28.00 28.00 3300.00 -1.07% +26.29%
Brookfield Re... 42.04 -0.1 -0.03 116459 42.24 41.95 42.24 1400.00 42.20 42.20 3100.00 -0.40% +18.93%
BRP 41.13 +1.3 +0.52 276768 40.84 40.81 41.87 900.00 40.93 40.93 400.00 +0.64% +16.38%
CAE 30.29 -0.1 -0.03 413671 30.42 30.22 30.47 3100.00 30.20 30.20 2200.00 -0.46% +20.73%
Cameco Co. 15.71 +1.1 +0.17 470563 15.50 15.50 15.75 3500.00 15.44 15.44 3500.00 -0.70% +1.49%
Canada Goose ... 70.44 +5.1 +3.39 920389 67.39 67.13 70.75 3300.00 70.44 70.44 2500.00 +6.26% +18.03%
Canadian Impe... 110.88 +0.1 +0.10 1803898 111.00 110.35 111.12 3800.00 110.41 110.41 3500.00 +1.58% +9.05%
Canadian Nati... 124.28 +1.0 +1.22 1302550 123.60 123.47 124.88 1900.00 124.01 124.01 1700.00 +3.30% +22.92%
Canadian Natu... 41.80 +3.2 +1.29 6546906 40.63 40.35 41.83 15100.00 41.14 41.14 23300.00 +5.77% +26.90%
Canadian Paci... 286.90 +1.7 +4.70 342875 283.06 283.06 287.48 100.00 286.90 286.90 100.00 +2.25% +18.44%
Canadian Tire 148.06 +0.4 +0.62 150302 147.44 147.20 148.40 300.00 148.30 148.30 500.00 +1.47% +3.73%
Canadian Util... 37.13 +0.8 +0.29 310092 36.90 36.68 37.18 2000.00 37.23 37.23 2000.00 +0.54% +18.55%
Canadian West... 29.30 +0.6 +0.18 214979 29.29 29.05 29.36 1000.00 29.50 29.50 2000.00 +3.97% +12.52%
CANFOR CORP. 13.69 -2.2 -0.31 635338 13.99 13.50 13.99 1100.00 13.80 13.80 1100.00 -2.91% -17.18%
CannTrust Hol... 9.66 +6.0 +0.55 1757719 9.16 9.14 9.80 9300.00 9.85 9.85 11100.00 -2.62% +47.03%
Canopy Growth 57.11 +2.8 +1.56 10020048 57.40 55.95 57.75 148200.00 60.49 60.49 149100.00 +1.66% +56.00%
Capital Power 31.24 -0.4 -0.12 198741 31.39 30.98 31.44 100.00 31.24 31.24 100.00 -0.79% +17.49%
Cargojet 77.83 +1.6 +1.19 35945 77.08 77.08 78.74 100.00 77.12 77.12 100.00 +0.08% +9.94%
Cascades 8.17 -0.1 -0.01 203704 8.19 8.10 8.20 600.00 8.17 8.17 200.00 -4.78% -20.14%
CCL Industrie... 55.54 +0.5 +0.27 238248 55.24 54.74 55.61 600.00 55.00 55.00 400.00 +0.36% +10.95%
CDN APARTMENT... 48.14 -0.9 -0.45 398301 48.65 48.05 48.86 7300.00 48.10 48.10 3800.00 -3.93% +8.67%
Celestica 11.77 -0.7 -0.08 69612 11.87 11.77 11.94 900.00 11.75 12.00 800.00 +1.99% -1.59%
Cenovus Energ... 13.56 +3.0 +0.40 4626563 13.24 13.12 13.58 8600.00 13.46 13.46 5200.00 +1.50% +41.25%
Centerra Gold 7.07 +0.7 +0.05 426242 7.03 7.01 7.12 1000.00 7.15 7.15 1300.00 -3.28% +20.65%
CES Energy So... 2.76 -3.2 -0.09 322969 2.86 2.75 2.88 2300.00 2.76 2.76 400.00 -4.83% -12.38%
CGI Group 94.11 -0.2 -0.22 479892 94.40 93.59 94.65 3400.00 95.30 95.30 3400.00 +2.15% +12.71%
CHARTWELL RET... 14.56 -1.4 -0.21 332191 14.79 14.49 14.79 7500.00 14.97 14.97 8900.00 -3.38% +6.51%
CHEMTRADE LOG... 8.83 -0.1 -0.01 410091 8.89 8.76 8.89 23000.00 9.00 9.00 27600.00 -1.12% -15.74%
CHOICE PROPER... 13.67 -2.0 -0.28 504674 13.99 13.66 13.99 500.00 13.70 13.70 500.00 -4.27% +18.66%
CHORUS AVIAT.... 7.26 +0.3 +0.02 283122 7.23 7.23 7.34 15500.00 7.21 7.21 10600.00 +0.55% +28.72%
CI Financial ... 18.86 +0.6 +0.12 378295 18.77 18.75 18.94 600.00 18.80 18.80 500.00 +1.62% +9.14%
Cineplex 24.10 -0.2 -0.05 155082 24.14 23.96 24.19 600.00 24.15 24.15 1000.00 -0.50% -5.27%
Cogeco Cable 89.82 -0.7 -0.59 67112 90.55 89.13 90.55 200.00 89.07 89.95 500.00 -1.91% +36.55%
COLLIERS INTL... 92.31 +0.4 +0.34 38526 92.19 91.67 92.34 800.00 91.30 93.40 400.00 -0.30% +22.61%
COMINAR REAL ... 11.52 -0.9 -0.10 305748 11.64 11.52 11.65 1700.00 11.51 11.51 3800.00 -3.52% +2.86%
Constellation... 1167.55 +1.8 +20.55 42705 1161.30 1135.00 1171.61 100.00 1136.00 1193.88 100.00 -0.68% +33.61%
Cott Co. 19.77 +0.3 +0.05 231059 19.73 19.60 19.80 100.00 19.65 19.65 100.00 +0.36% +4.00%
Crescent Poin... 5.58 +3.1 +0.17 12005462 5.49 5.39 5.60 24100.00 5.65 5.65 33400.00 +4.30% +34.78%
CROMBIE REIT ... 14.20 -1.0 -0.15 186471 14.37 14.19 14.37 2100.00 14.11 14.11 2000.00 0.00% +13.42%
CRONOS GRP IN... 21.28 +0.9 +0.20 1380246 20.72 20.64 21.43 26200.00 21.90 21.90 35200.00 -11.81% +47.98%
Descartes Sys... 50.39 +0.5 +0.27 80682 50.33 49.64 50.41 400.00 49.95 51.00 500.00 -3.00% +39.86%
Detour Gold C... 11.74 +0.7 +0.08 682169 11.62 11.50 11.74 400.00 11.86 11.86 2600.00 -6.30% +1.82%
Dollarama 38.87 +0.3 +0.13 642075 38.83 38.49 38.95 2100.00 38.90 38.90 2800.00 -1.59% +19.71%
DREAM GL.REAL... 13.80 -1.1 -0.16 312400 13.98 13.75 13.98 2100.00 13.80 13.80 2400.00 -2.82% +15.97%
DREAM INDUSTR... 11.41 -0.7 -0.08 505908 11.49 11.39 11.54 4100.00 11.37 11.37 4000.00 -5.00% +19.85%
DREAM OFFICE ... 23.47 -0.7 -0.17 114878 23.55 23.32 23.56 500.00 23.50 23.97 1000.00 -3.18% +5.29%
ECN CAPITAL C... 4.21 +0.5 +0.02 118897 4.20 4.19 4.22 1400.00 4.17 4.17 1000.00 -2.09% +22.03%
Eldorado Gold 5.77 +0.9 +0.05 471393 5.72 5.66 5.80 3000.00 5.70 5.82 1400.00 -7.38% +44.25%
ELEMENT FLEET... 8.20 +1.0 +0.08 668986 8.14 8.09 8.21 3600.00 8.10 8.20 600.00 +1.74% +18.67%
Emera 50.63 +0.7 +0.35 918920 50.42 49.92 50.71 2500.00 50.60 50.60 1900.00 +0.52% +15.83%
Empire Co. 29.38 -1.4 -0.43 711169 29.78 28.98 29.92 1200.00 29.00 29.00 600.00 -1.87% +1.91%
Enbridge 49.52 -0.2 -0.10 5359451 49.68 49.13 49.83 7800.00 49.55 49.55 7400.00 +1.00% +16.76%
EnCana Co. 9.66 -0.7 -0.07 7225781 9.80 9.60 9.85 3300.00 9.65 9.65 3000.00 +0.21% +22.59%
Endeavour Min... 19.34 +1.3 +0.24 205764 19.15 19.15 19.38 200.00 19.10 20.00 200.00 -1.33% -13.43%
Enerflex 19.33 +0.1 +0.02 111480 19.38 19.26 19.50 500.00 19.00 19.00 500.00 -0.41% +20.96%
Enerplus 11.85 -0.8 -0.09 1412161 12.01 11.75 12.05 500.00 11.80 11.80 400.00 -2.23% +11.58%
ENGHOUSE SYST... 32.55 +0.8 +0.25 44870 32.41 32.30 32.74 200.00 32.40 32.93 300.00 -0.15% -1.97%
Ensign Energy... 5.88 -1.7 -0.10 169316 6.00 5.82 6.00 300.00 5.90 6.00 1000.00 +1.20% +22.76%
ERO COPPER CO... 16.16 +1.3 +0.21 90216 16.07 16.01 16.68 1500.00 15.90 16.51 100.00 -0.62% +64.73%
EXCHANGE INCO... 34.53 +0.5 +0.16 73450 34.50 34.29 34.53 800.00 34.55 34.55 500.00 -0.06% +22.19%
EXTENDICARE I... 7.45 -0.7 -0.05 176921 7.52 7.43 7.56 1100.00 7.44 7.44 300.00 -0.93% +17.32%
Fairfax Finan... 630.97 +1.8 +10.97 34048 624.68 618.51 631.86 100.00 630.00 630.00 100.00 +1.91% +4.99%
Finning Inter... 24.18 +1.6 +0.38 273195 23.82 23.82 24.23 500.00 23.90 23.90 500.00 +1.00% +1.60%
First Capital... 20.62 -0.8 -0.16 407348 20.80 20.49 20.80 6400.00 20.50 20.50 1000.00 -2.41% +9.39%