19.09.2019 10:50:36
S&P TORONTO STOCK EXCHANGE
1005.77
CAD
-1.0800
-0.11%
18.09.2019 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.09.2019 1006.85 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 18.09.2019 / 23:15
Währung CAD Aktualisierungsstand 19.09.2019 / 10:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.04% 1008.6 846.4
1 Woche 1.29% 1008.6 991.2
1 Monat 4.22% 1008.6 954.4
3 Monate 1.78% 1008.6 950.9
6 Monate 3.66% 1008.6 950.9
1 Jahr 4.75% 1008.6 827.8
3 Jahre 19.30% 1008.6 827.8
6.04
13
SMI
17.04
18.86
SMI
-10.42
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.04,"chartHeight":16.800738851056,"year":2017,"ID_NOTATION":"349041"},"2018":{"performance":-10.42,"chartHeight":19.489193869026,"year":2018,"ID_NOTATION":"349041"},"2019":{"performance":17.04,"chartHeight":21.913959021443,"year":2019,"ID_NOTATION":"349041"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":9.72,"chartHeight":19.146353083977,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2019 10:50:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Agnico Eagle Mines 75.56 -1.15% -0.88 816356 76.36 74.30 76.89 100 74.20 76.22 100 0.07% 37.13%
Alimentation Couche- 81.07 0.12% 0.10 1319443 81.09 80.61 81.48 800 80.50 81.20 5300 -5.83% 19.38%
BCE 64.00 0.69% 0.44 2313907 63.55 63.47 64.04 300 63.50 64.05 300 0.16% 18.67%
Bank of Montreal 97.22 0.63% 0.61 1474686 96.71 96.37 97.32 2000 97.13 97.33 100 1.80% 9.00%
Bank of Nova Scotia 74.58 -0.23% -0.17 2103180 74.72 74.52 75.01 4700 74.50 74.79 800 1.18% 9.60%
Barrick Gold Co. 23.40 -2.09% -0.50 6558651 23.82 22.90 23.93 600 23.10 23.50 2000 2.23% 26.97%
Bausch Health Compan 30.78 0.62% 0.19 714505 30.66 30.26 30.81 300 30.30 30.98 200 1.08% 21.90%
BlackBerry 10.00 -0.70% -0.07 1436986 10.08 9.90 10.08 500 9.91 10.14 2500 0.81% 2.99%
Bombardier 1.91 2.69% 0.05 5821960 1.85 1.85 1.91 35000 1.89 1.91 76100 - -5.91%
Brookfield Asset Mgm 71.17 0.15% 0.11 949775 71.06 70.75 71.35 500 70.52 71.72 300 2.18% 36.03%
Brookfield Infrastr. 62.87 0.69% 0.43 345056 62.54 62.48 63.23 700 62.50 63.25 400 0.05% 33.34%
CCL Industries 55.83 -0.69% -0.39 243147 56.24 55.80 56.43 100 55.52 56.00 2000 -2.58% 11.53%
CGI Group 103.51 0.09% 0.09 435955 103.19 102.63 103.58 100 102.88 103.55 2200 0.31% 23.96%
Cameco Co. 12.46 -2.35% -0.30 667044 12.65 12.40 12.75 100 12.40 12.60 1000 0.24% -19.51%
Canadian Imperial Bk 109.88 0.44% 0.48 2492671 109.35 109.25 110.14 14800 109.70 110.00 400 2.63% 8.06%
Canadian National Ra 120.56 -0.45% -0.55 854155 121.10 119.60 121.10 2300 120.00 120.82 600 -1.20% 19.24%
Canadian Natural Res 36.01 -2.28% -0.84 5927466 36.21 35.94 36.88 300 36.00 36.37 1000 7.43% 9.32%
Canadian Pacific Rai 307.82 -0.07% -0.21 209638 307.75 303.15 308.74 100 305.77 310.00 200 -0.32% 27.07%
Canadian Tire 141.70 -0.66% -0.94 188444 142.32 141.58 142.85 100 141.10 142.98 100 -0.71% -0.73%
Canopy Growth 38.25 2.00% 0.75 1347842 37.64 37.45 38.33 500 37.86 38.35 4500 5.90% 4.48%
Cenovus Energy 13.23 -1.71% -0.23 2859070 13.29 13.12 13.39 300 13.12 13.40 1100 6.95% 37.81%
Constellation Softwa 1294.33 0.44% 5.64 42674 1292.65 1283.87 1299.79 100 1276.88 1300.00 200 1.42% 48.12%
Dollarama 47.74 -0.25% -0.12 837330 47.88 47.01 48.19 100 47.05 47.89 300 -1.53% 47.03%
Emera 56.95 0.07% 0.04 816534 57.00 56.55 57.30 100 56.55 57.27 100 1.86% 30.29%
EnCana Co. 6.69 -2.62% -0.18 8958647 6.75 6.59 6.88 3500 6.68 6.75 2000 6.70% -15.10%
Enbridge 46.73 0.06% 0.03 3596709 47.00 46.73 47.26 100 46.65 46.98 300 1.90% 10.19%
First Quantum Minera 10.15 -4.25% -0.45 4349417 10.54 9.96 10.57 3300 10.01 10.20 1400 9.85% -8.06%
Fortis 55.45 -0.32% -0.18 1190151 55.74 55.44 55.75 100 55.10 55.75 500 0.38% 21.84%
Franco-Nevada Co. 122.78 -0.42% -0.52 713585 123.25 120.71 123.94 100 120.68 124.30 400 -0.37% 28.26%
Gildan Activewear 48.07 -1.68% -0.82 492291 48.91 47.99 48.91 100 47.51 49.21 500 -2.49% 16.00%
Husky Energy 9.75 -2.79% -0.28 2603960 9.92 9.70 9.99 200 9.71 9.90 1800 5.63% -30.90%
Imperial Oil 36.83 0.71% 0.26 855373 36.43 36.21 36.99 100 36.00 37.00 1300 3.98% 6.48%
Inter Pipeline 24.52 -1.01% -0.25 1958308 24.78 24.48 24.78 600 24.45 24.53 1000 -1.88% 26.78%
Kinross Gold Co. 6.67 -2.77% -0.19 7440030 6.86 6.52 6.96 1000 6.54 6.88 1000 4.38% 51.59%
Loblaw Companies 73.19 1.36% 0.98 721566 72.36 72.00 73.26 1400 72.72 73.44 1500 0.74% 19.77%
Magna International 70.91 -0.57% -0.41 733699 71.11 70.61 71.73 400 70.50 71.74 100 0.28% 14.43%
Manulife Financial C 24.18 -0.25% -0.06 5925853 24.24 24.15 24.34 600 24.15 24.24 700 1.81% 24.83%
Metro 57.00 -0.26% -0.15 770363 57.17 56.86 57.61 100 56.20 57.39 100 -0.78% 20.41%
NUTRIEN LTD 68.75 0.35% 0.24 1300952 68.39 68.09 69.41 11900 68.30 69.00 2500 0.60% 7.22%
National Bank of Can 64.83 0.37% 0.24 1101869 64.55 64.38 64.90 300 64.15 64.95 300 1.04% 15.66%
Open Text Co. 54.22 -0.22% -0.12 647437 54.35 53.74 54.40 1000 53.50 54.90 400 -0.20% 21.84%
Pembina Pipeline Co. 49.21 0.26% 0.13 2023324 49.07 49.00 49.83 1700 49.10 49.82 500 0.39% 21.48%
Power oration of Can 29.95 0.17% 0.05 914781 29.90 29.88 29.98 200 29.80 29.99 3200 3.85% 22.10%
RESTAURANT BRANDS IN 97.27 -0.62% -0.61 630880 98.11 96.43 98.40 100 96.00 97.50 100 2.11% 36.39%
Rogers Communication 67.17 -0.19% -0.13 799536 67.32 66.91 67.50 100 66.95 67.49 500 -0.01% -3.99%
Royal Bank of Canada 106.29 0.38% 0.40 3115507 105.92 105.75 106.45 100 106.00 106.45 700 2.96% 13.75%
SHOPIFY A SUB.VTG 432.80 -0.66% -2.87 238079 439.00 423.10 439.00 400 425.00 435.00 100 -5.56% 129.25%
SNC-Lavalin Group 20.59 2.59% 0.52 1463423 20.10 19.72 20.71 100 20.30 20.72 200 9.93% -55.16%
Saputo 40.50 0.42% 0.17 879400 40.37 40.25 40.60 400 40.33 40.60 1300 0.50% 3.34%
Shaw Communications 26.82 0.37% 0.10 610677 26.74 26.66 26.91 200 26.60 26.95 1800 0.45% 8.54%
Sun Life Financial 58.52 0.02% 0.01 902900 58.39 58.23 58.74 100 58.10 58.70 100 2.22% 29.21%
Suncor Energy 42.35 -0.52% -0.22 3965746 42.19 42.05 42.50 5700 42.12 42.40 900 5.01% 11.07%
TC ENERGY 67.27 0.55% 0.37 5126638 66.84 66.81 67.76 2000 67.01 67.70 700 1.79% 37.99%
Teck Resources 23.82 -4.03% -1.00 1526657 24.76 23.52 24.76 300 23.50 23.98 1000 -3.84% -18.95%
Telus Corp 48.84 0.49% 0.24 1298828 48.51 48.51 48.99 100 48.80 48.99 200 1.48% 7.93%
Thomson Reuters Co. 89.38 -0.26% -0.23 353443 89.62 88.72 89.71 500 88.00 90.65 1600 1.49% 35.57%
Toronto-Dominion Ban 76.03 0.45% 0.34 3473626 75.69 75.57 76.12 1000 76.00 76.09 3000 2.30% 12.04%
Waste Connections 119.43 0.53% 0.63 351963 119.20 118.07 119.58 100 118.00 120.30 100 1.67% 17.86%
Weston, George 111.36 0.59% 0.65 242414 110.62 110.29 111.61 100 109.00 112.00 800 0.92% 23.66%
Wheaton Precious Met 35.92 -0.83% -0.30 1376267 36.33 35.18 36.53 2000 35.25 36.62 100 -3.08% 34.78%