S+P/TSX COMPOSITE
16'336.83
CAD
34.92
0.21 %
17.06.2019 17:40:31
 

Chart

Kursdaten

Kurs 16'336.83 Eröffnung 16'301.69
Diff. absolut 34.92 Tages-Hoch 16'347.25
Diff. % 0.21 % Tages-Tief 16'286.48
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 66'978'527 Umsatz 1'093'482'310'367
Schlusskurs vom 14.06.2019 16'301.91 Volatilität in % 10.04
Börse Toronto Stock Exchange Letzter Handel 17.06.2019 / 17:40
Währung CAD Aktualisierungsstand 17.06.2019 / 17:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 13.82 % 16'672.7 14'112.8
1 Woche 0.44 % 16'325.4 16'190.9
1 Monat 0.11 % 16'461.9 15'960.9
3 Monate 1.33 % 16'672.7 15'960.9
6 Monate 11.69 % 16'672.7 13'776.9
1 Jahr -0.17 % 16'672.7 13'776.9
3 Jahre 17.41 % 16'672.7 13'609.6
5.48
13.00
  SMI 13.82
16.83
  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 19.27 +1.4 +0.26 164512 19.04 19.04 19.44 400.00 19.27 19.28 2200.00 +5.91% +7.95%
AG Growth Int... 55.78 +0.5 +0.28 28862 55.67 55.34 56.31 200.00 55.76 55.86 100.00 +5.31% +18.59%
Agnico Eagle ... 62.55 +0.8 +0.49 219127 62.21 62.12 62.96 400.00 62.53 62.55 100.00 +1.17% +12.63%
Air Canada 39.73 -0.7 -0.26 179543 39.95 39.66 40.07 100.00 39.72 39.74 1000.00 +2.33% +54.04%
Alacer Gold 4.31 +7.2 +0.29 782797 4.17 4.16 4.42 10100.00 4.31 4.32 6600.00 +2.55% +59.52%
Alamos Gold 7.29 +0.1 +0.01 222910 7.30 7.22 7.36 1000.00 7.29 7.30 12100.00 +5.66% +48.27%
Alaris Royalt... 19.45 +0.6 +0.11 33017 19.27 19.21 19.48 400.00 19.44 19.46 300.00 +5.45% +13.83%
Algonquin Pow... 16.34 +0.1 +0.02 254672 16.33 16.26 16.39 4200.00 16.33 16.34 2300.00 +0.25% +18.86%
Alimentation ... 86.71 +1.1 +0.91 228015 85.96 85.68 87.25 100.00 86.70 86.73 200.00 +0.47% +26.34%
ALLIED PROP.R... 48.32 +0.2 +0.08 96676 48.37 48.25 48.50 200.00 48.29 48.31 300.00 -2.49% +8.84%
AltaGas 19.21 +0.2 +0.03 79205 19.20 19.10 19.23 1400.00 19.21 19.22 1100.00 -2.14% +37.99%
ALTUS GROUP L... 31.67 +0.4 +0.13 16799 31.50 31.50 31.92 200.00 31.65 31.69 300.00 +0.67% +33.25%
APHRIA INC. 9.17 +0.7 +0.06 767526 9.18 8.95 9.23 2800.00 9.17 9.18 400.00 -5.79% +16.05%
ARC Resources 6.72 +0.6 +0.04 469124 6.65 6.59 6.72 1900.00 6.71 6.72 500.00 -5.78% -17.53%
ARITZIA INC.S... 18.52 +1.2 +0.22 146722 18.36 18.20 18.59 2200.00 18.52 18.53 700.00 +3.45% +11.59%
ARTIS REAL ES... 11.85 -1.1 -0.13 48715 11.97 11.84 11.98 2400.00 11.85 11.86 3600.00 +1.10% +29.65%
ATCO 45.04 -0.2 -0.08 33040 45.09 44.91 45.28 200.00 45.03 45.04 400.00 -1.91% +16.86%
ATS Automatio... 21.27 -0.5 -0.11 21461 21.34 21.02 21.34 300.00 21.27 21.28 200.00 +4.60% +48.58%
Aurora Cannab... 10.19 +0.6 +0.06 1669409 10.20 10.05 10.28 8800.00 10.19 10.20 3100.00 0.00% +49.41%
B2Gold Co. 3.71 -1.3 -0.05 1015526 3.77 3.66 3.78 60200.00 3.70 3.71 8200.00 0.00% -5.76%
BADGER DAYLIG... 48.03 0.0 0.00 25821 48.10 48.00 48.40 200.00 48.00 48.05 200.00 +1.87% +48.93%
Bank of Montr... 99.91 +0.2 +0.24 238637 99.68 99.59 100.33 100.00 99.91 99.92 300.00 +0.71% +11.75%
Bank of Nova ... 70.85 +0.4 +0.26 334892 70.61 70.55 70.96 700.00 70.86 70.87 700.00 +0.27% +3.73%
Barrick Gold ... 18.76 +0.5 +0.10 1296149 18.68 18.52 18.82 2200.00 18.76 18.77 7200.00 +3.61% +1.25%
Bausch Health... 29.19 +1.3 +0.38 132011 28.90 28.74 29.44 200.00 29.20 29.22 100.00 +1.95% +14.10%
Baytex Energy 1.97 +1.0 +0.02 944217 1.93 1.92 2.00 28000.00 1.97 1.98 75900.00 -4.88% -19.09%
BCE 59.41 -0.8 -0.47 498112 59.91 59.13 59.92 100.00 59.40 59.41 900.00 -3.79% +11.03%
Birchcliff En... 2.75 +1.5 +0.04 251198 2.71 2.68 2.78 2600.00 2.75 2.76 1600.00 -8.75% -10.86%
BlackBerry 11.67 +1.7 +0.20 453358 11.44 11.43 11.73 5700.00 11.66 11.67 1900.00 +8.72% +18.13%
BOARDWALK REA... 41.07 -0.3 -0.14 6661 41.24 41.07 41.36 1100.00 41.03 41.09 300.00 -0.12% +8.99%
Bombardier 2.27 +4.4 +0.10 4837469 2.22 2.21 2.33 141900.00 2.27 2.28 89100.00 +5.31% +7.39%
Boralex 19.57 -0.1 -0.01 50345 19.59 19.45 19.70 200.00 19.56 19.57 300.00 +1.19% +16.27%
BOYD GROUP IN... 171.46 +1.2 +2.02 35937 169.67 169.67 178.42 100.00 171.23 171.64 100.00 -0.21% +50.01%
Brookfield As... 63.62 +0.6 +0.36 171637 63.34 63.34 63.82 1200.00 63.61 63.62 100.00 -0.24% +20.91%
BROOKFIELD BU... 51.15 +0.8 +0.41 2583 50.74 50.74 51.15 100.00 50.95 51.14 200.00 +0.55% +22.03%
Brookfield In... 57.14 +0.2 +0.11 83285 57.03 57.00 57.25 300.00 57.15 57.17 300.00 +0.09% +20.95%
BROOKFIELD PR... 24.99 +0.1 +0.03 150773 25.03 24.81 25.03 900.00 24.99 25.00 200.00 -1.81% +13.35%
Brookfield Re... 45.34 +0.6 +0.29 39431 45.12 45.08 45.38 100.00 45.34 45.35 100.00 +0.54% +27.44%
BRP 45.61 -1.0 -0.44 52068 46.27 45.50 46.27 400.00 45.61 45.66 200.00 +9.43% +30.31%
CAE 34.52 -0.2 -0.07 121998 34.52 34.24 34.61 400.00 34.51 34.53 1000.00 +0.55% +37.86%
Cameco Co. 13.81 -0.1 -0.01 134181 13.81 13.76 13.87 3000.00 13.81 13.82 1100.00 +1.25% -10.72%
Canada Goose ... 48.45 -1.5 -0.73 143249 49.41 48.19 49.48 100.00 48.41 48.45 200.00 +8.57% -17.59%
Canadian Impe... 103.92 +0.4 +0.41 245121 103.59 103.38 104.09 200.00 103.91 103.93 600.00 +0.03% +1.80%
Canadian Nati... 121.89 -0.6 -0.68 276955 122.50 121.76 122.92 300.00 121.89 121.90 200.00 +1.17% +21.22%
Canadian Natu... 35.99 +1.2 +0.42 1074858 35.29 35.28 36.18 2000.00 35.99 36.00 500.00 +0.20% +7.98%
Canadian Paci... 312.11 +0.3 +1.01 84459 311.09 309.64 312.81 200.00 311.91 312.16 400.00 -0.20% +28.43%
Canadian Tire 138.99 +0.7 +0.94 60535 137.93 137.00 139.14 200.00 138.95 138.99 100.00 +1.96% -3.29%
Canadian Util... 37.90 -0.1 -0.05 81828 37.95 37.65 38.06 200.00 37.90 37.91 300.00 -0.91% +21.17%
Canadian West... 28.83 -0.2 -0.05 44863 28.72 28.71 28.95 200.00 28.83 28.85 100.00 +1.91% +10.91%
CANFOR CORP. 10.62 -1.6 -0.17 247224 10.94 10.37 10.94 200.00 10.62 10.63 600.00 +21.90% -34.66%
CannTrust Hol... 6.66 -0.4 -0.03 562308 6.74 6.60 6.81 3400.00 6.66 6.67 600.00 -4.02% +1.83%
Canopy Growth 55.60 +0.6 +0.34 582968 55.46 54.85 56.28 300.00 55.58 55.61 400.00 -1.51% +50.94%
Capital Power 30.49 +0.3 +0.10 69269 30.45 30.41 30.70 300.00 30.48 30.50 300.00 -0.62% +14.29%
Cargojet 84.63 -0.4 -0.37 13405 84.95 84.63 85.60 100.00 84.45 84.71 100.00 +0.79% +20.07%
Cascades 10.45 +3.1 +0.31 103622 10.15 10.03 10.45 600.00 10.44 10.45 5400.00 +10.34% -0.88%
CCL Industrie... 64.62 +0.6 +0.40 60911 64.41 64.19 64.73 100.00 64.61 64.63 100.00 +0.66% +28.29%
CDN APARTMENT... 48.91 +0.7 +0.35 76495 48.73 48.72 49.13 300.00 48.89 48.91 400.00 -2.00% +9.62%
Celestica 8.54 +0.9 +0.08 25259 8.46 8.44 8.55 700.00 8.53 8.54 1800.00 +0.12% -29.26%
Cenovus Energ... 11.60 +2.1 +0.24 1014101 11.26 11.26 11.61 9900.00 11.59 11.60 13800.00 +3.84% +18.33%
Centerra Gold 8.76 +3.2 +0.27 338377 8.50 8.50 8.89 2400.00 8.76 8.77 500.00 +4.17% +44.88%
CES Energy So... 2.27 +2.7 +0.06 751677 2.20 2.17 2.31 34700.00 2.27 2.28 19400.00 -2.64% -29.84%
CGI Group 102.70 +0.4 +0.43 115399 102.26 101.95 102.82 100.00 102.71 102.74 100.00 +2.10% +22.48%
CHARTWELL RET... 15.46 +0.6 +0.09 79273 15.41 15.21 15.48 1300.00 15.45 15.46 600.00 +2.95% +12.44%
CHEMTRADE LOG... 9.21 +0.3 +0.03 70128 9.19 9.15 9.21 2600.00 9.20 9.21 100.00 +0.66% -12.40%
CHOICE PROPER... 13.86 -0.4 -0.05 57202 13.90 13.85 13.99 2600.00 13.85 13.87 1900.00 +0.14% +20.75%
CHORUS AVIAT.... 7.78 -0.5 -0.04 42988 7.82 7.77 7.82 1100.00 7.77 7.79 900.00 +3.85% +38.65%
CI Financial ... 21.32 +1.3 +0.27 118869 21.03 20.96 21.34 800.00 21.31 21.33 700.00 +0.43% +21.82%
Cineplex 23.89 +0.3 +0.08 25290 23.90 23.55 23.93 100.00 23.89 23.91 100.00 +0.68% -6.41%
Cogeco Cable 92.66 +0.2 +0.16 94893 92.49 92.39 92.75 500.00 92.67 92.75 100.00 -1.51% +40.62%
COLLIERS INTL... 92.40 +0.5 +0.45 15018 92.19 92.01 92.62 100.00 92.21 92.44 200.00 +1.26% +22.13%
COMINAR REAL ... 12.44 -0.5 -0.06 63888 12.49 12.38 12.49 800.00 12.43 12.44 1000.00 +0.40% +11.61%
Constellation... 1214.74 +1.0 +12.24 10366 1202.13 1202.13 1222.36 100.00 1210.91 1213.80 400.00 +1.67% +37.61%
Cott Co. 18.59 +0.6 +0.12 50708 18.54 18.43 18.65 400.00 18.58 18.59 100.00 +4.94% -2.84%
Crescent Poin... 3.97 +1.5 +0.06 949939 3.90 3.87 4.00 8700.00 3.96 3.97 15900.00 -7.57% -5.56%
CROMBIE REIT ... 15.24 -0.6 -0.09 21582 15.34 15.22 15.35 700.00 15.23 15.25 400.00 +0.92% +22.44%
CRONOS GRP IN... 21.17 +2.0 +0.42 433884 20.75 20.15 21.22 100.00 21.16 21.18 500.00 -1.75% +44.30%
Descartes Sys... 51.39 +0.8 +0.42 41964 50.91 50.91 51.81 100.00 51.39 51.42 100.00 -0.86% +41.47%
Detour Gold C... 14.17 +0.4 +0.06 255481 14.12 13.94 14.39 100.00 14.17 14.18 1100.00 +6.41% +22.38%
Dollarama 47.49 +1.5 +0.71 359421 46.72 46.69 47.70 400.00 47.45 47.50 700.00 +9.30% +44.07%
DREAM GL.REAL... 13.72 +0.4 +0.05 68466 13.66 13.65 13.75 2900.00 13.71 13.72 500.00 +0.59% +14.87%
DREAM INDUSTR... 12.17 -1.1 -0.13 199520 12.25 12.14 12.25 6800.00 12.16 12.17 2200.00 +4.15% +29.20%
DREAM OFFICE ... 23.98 +0.1 +0.03 32359 23.90 23.72 24.05 500.00 23.98 23.99 200.00 +0.46% +7.45%
ECN CAPITAL C... 4.42 0.0 0.00 117263 4.39 4.39 4.46 1400.00 4.41 4.42 3600.00 +1.38% +28.12%
Eldorado Gold 5.67 -0.7 -0.04 280520 5.69 5.62 5.79 2200.00 5.66 5.68 8300.00 -0.17% +42.75%
ELEMENT FLEET... 9.80 +0.1 +0.01 70435 9.82 9.77 9.91 2300.00 9.79 9.80 1800.00 -1.31% +41.68%
Emera 53.41 -0.1 -0.04 274948 53.40 53.30 53.76 200.00 53.40 53.41 800.00 +0.66% +22.28%
Empire Co. 32.11 +0.8 +0.27 121925 31.84 31.80 32.26 300.00 32.11 32.12 400.00 +2.71% +10.44%
Enbridge 45.74 -1.1 -0.51 912633 46.30 45.69 46.36 2800.00 45.74 45.75 300.00 -1.89% +9.05%
EnCana Co. 6.38 +2.1 +0.13 2442742 6.22 6.12 6.38 24000.00 6.37 6.38 22100.00 -6.72% -20.69%
Endeavour Min... 19.02 -5.8 -1.18 235862 20.20 18.91 20.20 100.00 19.01 19.03 1800.00 -2.74% -9.58%
Enerflex 16.50 +2.0 +0.32 43181 16.16 16.16 16.55 1200.00 16.49 16.51 200.00 -0.74% +1.25%
Enerplus 9.25 +5.0 +0.44 404128 8.77 8.76 9.25 1600.00 9.25 9.26 1400.00 -6.77% -17.04%
ENGHOUSE SYST... 37.26 +1.7 +0.61 17871 36.70 36.44 37.26 200.00 37.17 37.27 200.00 +4.12% +10.37%
Ensign Energy... 4.71 -0.7 -0.04 143403 4.73 4.70 4.75 10200.00 4.70 4.71 4200.00 -4.44% -1.04%
ERO COPPER CO... 19.37 0.0 0.00 82533 19.38 19.11 19.63 200.00 19.36 19.38 200.00 +7.97% +97.45%
EXCHANGE INCO... 37.27 -0.6 -0.22 64239 37.49 37.25 38.10 100.00 37.21 37.28 400.00 +1.90% +32.66%
EXTENDICARE I... 8.37 -0.1 -0.01 36168 8.35 8.32 8.39 600.00 8.36 8.37 700.00 +2.07% +31.97%
Fairfax Finan... 639.78 +1.0 +6.45 9358 632.83 632.83 639.79 100.00 639.67 640.71 100.00 -0.01% +5.38%
Finning Inter... 23.14 +2.5 +0.56 113468 22.62 22.57 23.16 600.00 23.13 23.14 300.00 +3.25% -5.13%
First Capital... 22.19 -0.1 -0.02 43082 22.25 22.15 22.25 2100.00 22.18 22.19 500.00 +0.63% +17.82%