S+P/TSX COMPOSITE
16'265.06
CAD
11.60
0.07 %
23.08.2019 16:18:46
 

Chart

Kursdaten

Kurs 16'265.06 Eröffnung 16'214.75
Diff. absolut 11.60 Tages-Hoch 16'267.99
Diff. % 0.07 % Tages-Tief 16'214.75
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 31'375'863 Umsatz 509'394'236'957
Schlusskurs vom 22.08.2019 16'253.46 Volatilität in % 10.09
Börse Toronto Stock Exchange Letzter Handel 23.08.2019 / 16:18
Währung CAD Aktualisierungsstand 23.08.2019 / 16:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 13.48 % 16'672.7 14'112.8
1 Woche 1.50 % 16'335.1 16'053.5
1 Monat -1.61 % 16'623.9 15'964.4
3 Monate -0.45 % 16'641.8 15'960.9
6 Monate 1.50 % 16'672.7 15'891.9
1 Jahr -0.57 % 16'672.7 13'776.9
3 Jahre 10.21 % 16'672.7 13'776.9
5.48
13.00
  SMI 13.48
16.33
  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 18.70 -0.1 -0.02 56580 18.66 18.60 18.83 100.00 18.69 18.71 1400.00 +3.03% +6.30%
AG Growth Int... 43.00 +0.4 +0.18 10786 42.81 42.58 43.20 100.00 42.96 43.03 100.00 -0.88% -8.50%
Agnico Eagle ... 79.39 +0.6 +0.47 99518 79.40 79.14 79.77 200.00 79.38 79.43 100.00 +0.10% +43.23%
Air Canada 44.49 +1.3 +0.59 271504 43.69 43.67 44.50 1000.00 44.48 44.50 400.00 +4.87% +69.11%
Alacer Gold 5.60 0.0 0.00 135245 5.71 5.59 5.74 1100.00 5.60 5.61 1100.00 -2.61% +122.22%
Alamos Gold 9.36 +1.4 +0.13 128221 9.33 9.32 9.44 8900.00 9.35 9.36 100.00 -3.35% +87.98%
Alaris Royalt... 19.82 -0.6 -0.12 21548 20.05 19.73 20.05 300.00 19.80 19.82 100.00 +2.73% +17.36%
Algonquin Pow... 17.19 -0.1 -0.01 91871 17.16 17.16 17.22 1600.00 17.18 17.19 3600.00 +0.47% +25.27%
Alimentation ... 80.89 +0.9 +0.76 129023 80.30 80.30 81.41 300.00 80.89 80.92 100.00 -2.45% +17.99%
ALLIED PROP.R... 51.53 -0.3 -0.14 14463 51.79 51.36 51.79 100.00 51.52 51.54 200.00 +0.84% +16.58%
AltaGas 18.49 -0.5 -0.10 164195 18.44 18.36 18.56 100.00 18.48 18.49 100.00 -1.06% +34.32%
ALTUS GROUP L... 38.38 -0.2 -0.06 19100 38.46 38.34 38.88 100.00 38.37 38.41 100.00 +1.80% +62.40%
APHRIA INC. 8.87 +2.5 +0.22 517884 8.56 8.55 8.90 1000.00 8.87 8.88 6800.00 +9.91% +10.19%
ARC Resources 5.74 -3.8 -0.23 368071 5.89 5.71 5.89 6400.00 5.73 5.74 1800.00 +2.94% -26.42%
ARITZIA INC.S... 17.19 0.0 0.00 12980 17.15 17.15 17.34 800.00 17.18 17.21 100.00 -1.77% +4.82%
ARTIS REAL ES... 12.27 -0.2 -0.02 53262 12.23 12.18 12.28 1600.00 12.27 12.28 900.00 +1.24% +33.01%
ATCO 46.95 -0.1 -0.05 10377 46.89 46.86 47.09 100.00 46.93 46.97 100.00 +3.14% +21.73%
ATS Automatio... 18.40 -0.1 -0.01 30351 18.38 18.38 18.41 1000.00 18.38 18.40 200.00 -2.95% +27.94%
Aurora Cannab... 7.71 0.0 0.00 828270 7.60 7.59 7.73 2600.00 7.71 7.72 5100.00 +1.05% +13.72%
B2Gold Co. 4.54 +0.2 +0.01 940993 4.60 4.53 4.62 31800.00 4.53 4.54 34000.00 -8.11% +13.53%
BADGER DAYLIG... 44.56 +0.8 +0.37 37975 44.50 44.50 45.18 200.00 44.56 44.62 300.00 +7.83% +37.02%
Bank of Montr... 93.63 +0.6 +0.57 274702 92.75 92.75 93.70 100.00 93.62 93.63 200.00 +0.77% +4.34%
Bank of Nova ... 68.57 +0.1 +0.09 250351 68.25 68.25 68.62 300.00 68.57 68.58 400.00 +1.59% +0.63%
Barrick Gold ... 25.00 +0.2 +0.04 1080258 25.04 24.93 25.32 1500.00 25.00 25.01 3900.00 +1.92% +35.43%
Bausch Health... 29.14 -0.9 -0.26 151209 29.08 29.05 29.45 100.00 29.13 29.14 100.00 +5.79% +16.44%
Baytex Energy 1.70 -2.3 -0.04 545253 1.71 1.67 1.71 69100.00 1.69 1.70 27100.00 +3.57% -27.80%
BCE 62.09 +0.2 +0.12 138933 61.81 61.81 62.09 500.00 62.09 62.10 1500.00 +0.28% +14.91%
Birchcliff En... 1.99 -6.6 -0.14 504889 2.10 1.99 2.10 11000.00 1.99 2.00 1200.00 +11.52% -29.93%
BlackBerry 9.52 +1.6 +0.15 673787 9.56 9.50 9.75 9700.00 9.52 9.53 1200.00 +5.28% -3.50%
BOARDWALK REA... 44.82 -0.4 -0.17 6040 45.04 44.70 45.04 100.00 44.79 44.86 100.00 +3.66% +18.99%
Bombardier 1.69 -1.7 -0.03 1228679 1.72 1.67 1.72 135800.00 1.68 1.69 21600.00 +8.18% -15.27%
Boralex 20.90 +0.1 +0.02 12737 20.89 20.78 20.95 100.00 20.89 20.91 300.00 +2.35% +23.99%
BOYD GROUP IN... 172.37 +0.6 +1.01 1607 171.01 171.00 172.50 400.00 171.82 172.36 100.00 -0.01% +51.71%
Brookfield As... 68.81 -0.1 -0.06 82937 68.39 68.39 68.84 100.00 68.80 68.81 300.00 +3.30% +31.63%
BROOKFIELD BU... 45.31 -0.7 -0.33 4585 45.67 45.29 45.67 100.00 45.31 45.44 400.00 -1.28% +9.76%
Brookfield In... 61.91 +1.0 +0.62 47517 61.31 61.30 62.12 100.00 61.85 61.88 300.00 +3.72% +29.99%
BROOKFIELD PR... 25.43 +0.5 +0.12 57574 25.31 25.25 25.46 500.00 25.42 25.44 1100.00 +1.04% +14.94%
Brookfield Re... 49.61 +0.4 +0.21 18458 49.40 49.40 49.67 100.00 49.58 49.60 200.00 +3.02% +39.75%
BRP 39.96 -0.8 -0.32 18349 40.00 39.56 40.00 200.00 39.91 39.97 200.00 +0.57% +13.98%
CAE 34.40 -0.5 -0.16 64002 34.49 34.35 34.64 600.00 34.40 34.41 100.00 +3.63% +37.74%
Cameco Co. 11.54 -1.4 -0.16 73479 11.67 11.52 11.67 4300.00 11.53 11.54 300.00 +8.03% -24.42%
Canada Goose ... 50.70 -3.6 -1.91 113625 52.17 50.14 52.17 500.00 50.69 50.74 300.00 +3.10% -11.85%
Canadian Impe... 101.18 -0.4 -0.42 228170 101.43 100.80 101.52 100.00 101.16 101.19 300.00 +3.46% -0.08%
Canadian Nati... 122.40 +0.1 +0.12 78473 122.10 121.90 122.45 100.00 122.37 122.43 100.00 +1.48% +20.94%
Canadian Natu... 30.90 -1.3 -0.42 397469 30.97 30.57 30.99 1300.00 30.89 30.91 600.00 +0.68% -4.92%
Canadian Paci... 319.28 -0.2 -0.57 12737 318.63 317.80 319.28 100.00 319.14 319.40 100.00 +3.10% +32.04%
Canadian Tire 133.21 -0.4 -0.59 17907 133.56 132.64 133.95 700.00 133.08 133.22 100.00 +1.77% -6.26%
Canadian Util... 38.19 +0.0 +0.01 19068 38.12 38.03 38.27 100.00 38.18 38.20 100.00 +4.95% +21.90%
Canadian West... 30.54 +0.3 +0.08 23221 30.43 30.42 30.67 400.00 30.52 30.54 500.00 +5.87% +16.97%
CANFOR CORP. 15.29 -0.1 -0.02 76607 15.23 15.18 15.31 400.00 15.28 15.29 700.00 +0.46% -7.38%
CannTrust Hol... 2.55 -1.2 -0.03 325589 2.45 2.45 2.58 3600.00 2.54 2.55 2100.00 -2.27% -60.73%
Canopy Growth 34.07 +1.7 +0.57 876345 33.10 32.98 34.30 300.00 34.06 34.09 700.00 -7.99% -8.49%
Capital Power 31.11 +0.7 +0.21 28370 30.92 30.87 31.13 300.00 31.11 31.12 200.00 +1.91% +16.21%
Cargojet 103.54 +14.2 +12.87 66606 109.00 103.54 109.00 100.00 103.11 103.55 100.00 +5.82% +28.08%
Cascades 11.65 -0.3 -0.04 14455 11.63 11.57 11.74 700.00 11.65 11.67 100.00 +1.21% +14.27%
CCL Industrie... 59.80 +0.4 +0.25 17906 59.25 59.25 60.05 100.00 59.77 59.83 100.00 +1.78% +18.96%
CDN APARTMENT... 53.05 +0.1 +0.03 18072 53.09 52.98 53.17 100.00 53.03 53.04 100.00 +2.81% +19.68%
Celestica 8.97 -1.5 -0.14 12700 9.06 8.88 9.06 300.00 8.98 8.99 300.00 +5.20% -23.83%
Cenovus Energ... 11.39 -0.2 -0.02 411489 11.20 11.12 11.41 1900.00 11.39 11.40 3500.00 +4.87% +18.85%
Centerra Gold 11.83 +0.9 +0.11 28353 11.80 11.74 11.90 300.00 11.85 11.86 100.00 -1.51% +100.00%
CGI Group 103.98 +0.1 +0.08 34966 103.48 103.30 104.35 400.00 104.03 104.12 100.00 +1.81% +24.43%
CHARTWELL RET... 14.73 -0.9 -0.13 87120 14.81 14.71 14.86 400.00 14.72 14.73 900.00 +0.81% +8.71%
CHEMTRADE LOG... 10.47 +0.1 +0.01 52168 10.50 10.33 10.53 600.00 10.46 10.48 600.00 +8.73% -0.19%
CHOICE PROPER... 13.65 -0.5 -0.07 28315 13.68 13.63 13.71 700.00 13.64 13.65 1600.00 +1.40% +19.10%
CHORUS AVIAT.... 7.48 -0.8 -0.06 30513 7.52 7.46 7.52 1300.00 7.48 7.49 700.00 +5.45% +33.69%
CI Financial ... 19.06 -0.2 -0.04 34841 18.99 18.90 19.07 800.00 19.06 19.07 400.00 +3.92% +10.53%
Cineplex 24.86 0.0 0.00 8401 24.86 24.78 24.97 100.00 24.84 24.87 100.00 -1.86% -2.28%
Cogeco Cable 106.47 +0.4 +0.47 11207 105.36 105.36 106.79 300.00 106.41 106.53 100.00 +1.19% +61.14%
COLLIERS INTL... 89.30 -0.4 -0.39 4433 89.68 88.97 89.88 100.00 89.24 89.51 100.00 +0.31% +19.13%
COMINAR REAL ... 12.42 -0.3 -0.04 34372 12.46 12.40 12.46 4900.00 12.42 12.43 300.00 +0.56% +11.25%
Constellation... 1302.22 +0.6 +7.67 3974 1290.97 1290.97 1308.23 100.00 1301.02 1304.34 100.00 +4.13% +48.14%
Cott Co. 16.43 -0.7 -0.11 12500 16.50 16.30 16.51 100.00 16.42 16.43 100.00 +1.16% -12.99%
Crescent Poin... 4.10 -0.7 -0.03 725600 4.05 4.00 4.12 6000.00 4.09 4.10 16800.00 +11.02% -0.24%
CROMBIE REIT ... 15.52 -0.2 -0.03 15180 15.48 15.47 15.54 2400.00 15.51 15.52 200.00 +0.78% +24.20%
CRONOS GRP IN... 15.64 +0.7 +0.11 144929 15.26 15.22 15.71 500.00 15.64 15.65 200.00 -3.72% +8.00%
Descartes Sys... 47.63 +0.7 +0.33 7114 47.18 47.18 47.63 100.00 47.52 47.61 400.00 +5.53% +31.28%
Detour Gold C... 23.95 +1.1 +0.26 54360 23.92 23.87 24.22 100.00 23.95 23.97 100.00 -0.96% +105.46%
Dollarama 50.97 -0.3 -0.14 95049 50.76 50.76 51.41 100.00 50.96 50.99 500.00 +2.82% +57.41%
DREAM GL.REAL... 14.33 +0.1 +0.01 19301 14.30 14.30 14.40 1600.00 14.32 14.33 400.00 +0.56% +20.34%
DREAM INDUSTR... 12.51 +0.0 +0.01 15507 12.52 12.49 12.52 200.00 12.50 12.51 7000.00 +2.63% +31.30%
DREAM OFFICE ... 26.87 -0.0 -0.01 21282 26.90 26.84 26.99 400.00 26.86 26.87 300.00 +1.36% +20.59%
ECN CAPITAL C... 4.55 +0.4 +0.02 49870 4.55 4.51 4.58 4800.00 4.54 4.55 1200.00 -0.66% +31.30%
Eldorado Gold 11.61 +1.8 +0.21 506587 11.47 11.47 11.71 1300.00 11.61 11.62 200.00 -2.31% +185.00%
ELEMENT FLEET... 10.31 -0.2 -0.02 12803 10.31 10.27 10.36 800.00 10.31 10.32 900.00 +1.47% +49.49%
Emera 56.86 +0.5 +0.26 153045 56.61 56.52 56.94 300.00 56.85 56.85 200.00 +0.50% +29.49%
Empire Co. 36.48 +1.0 +0.36 64367 36.24 36.24 36.75 100.00 36.47 36.49 300.00 -0.66% +25.29%
Enbridge 44.30 -0.3 -0.14 266547 44.21 43.99 44.38 400.00 44.30 44.31 1200.00 +0.84% +4.79%
EnCana Co. 5.54 -2.3 -0.13 1567838 5.55 5.45 5.61 29100.00 5.53 5.54 6500.00 +2.72% -28.05%
Endeavour Min... 25.60 -0.2 -0.05 12805 25.95 25.60 25.95 200.00 25.59 25.64 200.00 -4.54% +14.82%
Enerflex 12.16 -2.5 -0.31 19777 12.41 12.15 12.41 100.00 12.16 12.17 200.00 -3.03% -21.96%
Enerplus 8.37 -1.5 -0.13 166720 8.34 8.23 8.45 2000.00 8.37 8.38 100.00 +3.66% -19.96%
ENGHOUSE SYST... 38.47 +0.3 +0.13 928 38.34 38.34 38.59 100.00 38.38 38.50 500.00 +6.32% +15.46%
Ensign Energy... 2.89 -2.4 -0.07 193073 2.96 2.87 2.99 1800.00 2.89 2.91 12000.00 +2.42% -38.20%
ERO COPPER CO... 20.13 -1.4 -0.28 21903 20.29 19.88 20.51 500.00 20.11 20.18 100.00 -1.73% +108.05%
EXCHANGE INCO... 38.42 +0.3 +0.12 7914 38.24 38.24 38.56 300.00 38.39 38.46 200.00 +4.19% +35.53%
EXTENDICARE I... 8.72 +0.2 +0.02 18119 8.70 8.67 8.73 200.00 8.72 8.73 200.00 +4.95% +37.01%
Fairfax Finan... 590.02 +0.6 +3.34 3524 587.00 587.00 590.60 100.00 589.52 590.61 100.00 +1.08% -2.38%
Finning Inter... 22.06 +0.0 +0.01 49467 21.88 21.87 22.08 200.00 22.06 22.07 300.00 -0.59% -7.35%
First Capital... 22.22 +0.4 +0.08 31178 22.10 22.07 22.22 1800.00 22.22 22.23 1000.00 +1.51% +17.45%
First Majesti... 13.92 +1.5 +0.20 144760 13.81 13.81 14.03 100.00 13.92 13.93 600.00 +0.37% +71.07%