28.11.2020 00:25:07
S&P/TSX 60 INDEX
1038.07
CAD
2.1100
0.20%
27.11.2020 22:43
 
Chart
Kursdaten
Kurs 1038.07 Eröffnung 1034.33
Diff. absolut 2.11 Tages-Hoch 1039.05
Diff. % 0.20 % Tages-Tief 1034.33
Volumen 79903654 Umsatz 82827822646
Schlusskurs vom 26.11.2020 1035.96 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 27.11.2020 / 22:43
Währung CAD Aktualisierungsstand 28.11.2020 / 00:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.07% 1070.5 683.8
1 Woche 2.51% 1037.3 1008.7
1 Monat 7.92% 1037.3 919.8
3 Monate 2.64% 1037.3 919.8
6 Monate 13.14% 1037.3 902.2
1 Jahr 1.65% 1070.5 683.8
3 Jahre 8.58% 1070.5 683.8
SMI
19.54
26.51
2.07
SMI
-10.42
-10.68
SMI
-1.09
2018
2019
2020
{"2018":{"performance":-10.42,"chartHeight":18.012422888099,"year":2018,"ID_NOTATION":"349041"},"2019":{"performance":19.54,"chartHeight":20.877233705901,"year":2019,"ID_NOTATION":"349041"},"2020":{"performance":2.07,"chartHeight":10.648376686138,"year":2020,"ID_NOTATION":"349041"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-1.09,"chartHeight":7.7259982305325,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.8,"chartHeight":15.342935917228,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":4.67,"chartHeight":14.355557120291,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":12.63,"chartHeight":18.888847667235,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":0.65,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.11.2020 00:25:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 84.19 0.07% 0.06 466523 82.50 81.60 84.33 200 84.00 84.34 200 -4.61% 5.19%
Algonquin Power & Ut 20.44 0.94% 0.19 949405 20.40 20.30 20.48 200 20.44 20.45 400 1.24% 11.27%
Alimentation Couche- 43.00 0.42% 0.18 2199796 43.15 42.67 43.23 2000 42.98 43.10 100 -1.44% 4.34%
Bank of Montreal 96.77 -0.40% -0.39 1189589 96.70 96.61 98.05 400 96.76 96.84 100 5.30% -3.46%
Bank of Nova Scotia 64.89 0.02% 0.01 2058538 64.88 64.70 65.33 5800 64.88 64.99 100 3.00% -11.55%
Barrick Gold Co. 29.45 -2.27% -0.68 4329759 29.33 28.84 29.50 400 29.44 29.49 100 -4.15% 25.41%
Bausch Health Compan 25.32 0.08% 0.02 353295 25.28 25.08 25.52 400 25.30 25.33 500 -1.75% -34.86%
BCE 57.03 0.30% 0.17 1606192 57.10 56.78 57.38 200 57.03 57.04 300 0.19% -5.49%
Brookfield Asset Mgm 53.29 1.44% 0.76 1583222 52.85 52.85 53.94 100 53.20 53.49 100 -1.18% 5.34%
Brookfield Infrastr. 65.25 -0.57% -0.38 332987 65.81 64.91 66.50 700 65.13 65.30 2500 -3.19% 0.60%
BROOKFIELD PROP.PART 20.96 -1.44% -0.31 600590 21.11 20.88 21.28 1100 20.96 21.00 3000 2.41% -8.55%
Cameco Co. 13.23 0.76% 0.10 424299 13.23 13.14 13.39 100 13.21 13.25 8100 2.32% 14.47%
Canadian Imperial Bk 111.14 -0.08% -0.09 976947 111.00 110.61 111.92 500 111.05 111.19 200 1.64% 2.93%
Canadian National Ra 141.58 -0.48% -0.69 697680 142.96 141.51 143.15 2600 141.50 141.73 100 -0.44% 21.11%
Canadian Natural Res 31.37 1.19% 0.37 1989372 30.59 30.59 31.55 100 31.35 31.40 3600 10.99% -26.19%
Canadian Pacific Rai 421.80 -0.08% -0.35 205443 423.85 418.93 424.58 100 421.50 422.35 100 -4.35% 27.53%
Canadian Tire 166.26 0.17% 0.28 148205 166.92 165.12 167.42 100 166.06 167.05 100 3.17% 18.77%
Canopy Growth 37.50 7.36% 2.57 2771550 34.94 34.93 38.03 2100 37.50 37.59 100 11.92% 27.90%
CCL Industries 59.99 0.98% 0.58 173923 59.36 59.12 60.00 100 59.76 60.00 10800 1.40% 7.39%
CDN APARTMENT PROP. 51.34 0.24% 0.12 263041 51.49 50.86 51.65 300 51.21 51.35 200 3.16% -3.17%
Cenovus Energy 6.96 1.02% 0.07 4060227 6.89 6.86 7.05 400 6.94 7.00 57200 12.99% -47.27%
CGI Inc. A 97.68 1.30% 1.25 335600 96.17 95.56 97.82 200 97.66 97.81 400 5.43% -11.26%
Constellation Softwa 1620.32 0.64% 10.30 21559 1610.01 1596.60 1620.32 100 1611.17 1622.29 100 1.18% 28.48%
Dollarama 52.73 1.48% 0.77 422461 51.93 51.91 52.96 100 52.51 52.84 100 4.00% 18.15%
Emera 54.43 -0.07% -0.04 403011 54.47 54.39 54.78 500 54.41 54.57 100 -0.78% -2.37%
Enbridge 41.69 1.14% 0.47 3964001 41.10 41.10 41.70 3100 41.68 41.69 1000 8.82% -19.25%
First Quantum Minera 18.04 0.11% 0.02 1577732 18.22 17.93 18.37 100 18.02 18.07 1400 7.33% 36.83%
Fortis 52.94 -0.02% -0.01 1131607 53.20 52.70 53.24 200 52.88 53.00 1100 -0.86% -1.74%
Franco-Nevada Co. 169.45 0.12% 0.20 342367 167.00 166.41 171.55 100 169.32 170.10 100 -0.41% 26.37%
Gildan Activewear 34.93 1.93% 0.66 254643 34.28 34.27 34.98 200 34.68 34.95 100 1.45% -10.73%
Imperial Oil 24.23 -1.02% -0.25 468945 24.26 24.08 24.68 100 24.23 24.34 400 8.37% -28.73%
Inter Pipeline 13.51 1.20% 0.16 787913 13.27 13.27 13.60 1000 13.49 13.53 100 8.45% -40.77%
Kinross Gold Co. 9.33 -0.43% -0.04 2954950 9.10 9.04 9.36 5200 9.33 9.37 2300 -4.49% 52.11%
Kirkland Lake Gold 52.02 -0.34% -0.18 740035 51.00 50.56 52.29 1200 52.00 52.10 100 -1.23% -8.81%
Loblaw Companies 64.30 0.37% 0.24 441310 64.03 63.67 64.60 400 64.28 64.44 200 -0.34% -4.39%
Magna International 80.03 0.69% 0.55 548986 80.00 79.54 80.46 2200 79.90 80.17 100 0.28% 11.63%
Manulife Financial C 22.42 0.54% 0.12 3350776 22.24 22.23 22.77 3700 22.40 22.44 3000 2.53% -15.40%
Metro 60.06 0.25% 0.15 381713 59.78 59.59 60.49 100 60.00 60.24 100 -0.71% 11.79%
National Bank of Can 73.48 -0.28% -0.21 515388 73.58 73.13 73.89 700 73.45 73.58 1700 4.02% 1.94%
Nutrien 64.30 1.58% 1.00 1065567 63.02 63.02 64.60 500 64.22 64.33 100 8.38% 3.43%
Open Text Co. 58.19 1.43% 0.82 256400 57.59 57.23 58.22 100 57.85 58.30 500 3.09% 0.26%
Pembina Pipeline 34.07 0.21% 0.07 1102638 33.79 33.79 34.25 100 34.00 34.19 100 7.97% -29.36%
Power Corporation of 29.69 -0.47% -0.14 1096313 29.84 29.65 29.95 500 29.67 29.78 300 2.02% -10.82%
RESTAURANT BRANDS IN 75.93 -1.58% -1.22 394479 77.00 75.35 77.59 100 75.85 76.14 100 -0.89% -6.80%
Rogers Communication 60.90 0.20% 0.12 412777 60.76 60.60 61.54 100 60.85 61.05 100 1.71% -5.74%
Royal Bank of Canada 108.16 -0.08% -0.09 1572138 107.87 107.60 108.44 100 108.12 108.28 500 4.12% 5.35%
Saputo 36.01 1.81% 0.64 329877 35.37 35.11 36.13 2000 35.87 36.10 200 3.75% -12.01%
Shaw Communications 22.68 -0.26% -0.06 1492548 22.76 22.60 22.87 1200 22.67 22.76 300 -1.47% -13.70%
SHOPIFY A SUB.VTG 1343.00 0.44% 5.82 118171 1343.18 1310.99 1355.77 800 1343.00 1346.70 100 5.96% 158.99%
SNC-Lavalin Group 24.49 3.77% 0.89 549668 23.75 23.72 24.51 500 24.47 24.50 100 7.55% -18.23%
Sun Life Financial 59.18 0.85% 0.50 4317552 58.89 58.65 59.32 700 59.10 59.27 100 -0.32% -0.90%
Suncor Energy 22.41 -1.02% -0.23 12358048 22.36 22.23 22.80 11000 22.40 22.41 700 11.11% -47.34%
TC Energy 59.31 0.70% 0.41 1446231 58.84 58.54 59.35 100 59.31 59.34 3600 5.53% -14.24%
Teck Resources 20.87 2.05% 0.42 2033509 20.50 20.33 21.21 500 20.84 20.88 100 5.94% -7.33%
Telus Corp 25.24 1.41% 0.35 1838180 25.06 25.03 25.33 1000 25.24 25.30 200 2.56% 0.40%
Thomson Reuters 103.70 0.26% 0.27 233492 103.73 102.88 103.90 100 103.37 104.00 100 -1.84% 11.64%
Toronto-Dominion Ban 70.90 -0.01% -0.01 2300181 70.67 70.61 71.47 2000 70.86 70.94 500 2.96% -2.65%
Waste Connections 136.62 0.52% 0.71 153596 137.04 135.01 137.04 500 136.12 136.97 100 -1.77% 15.23%
Weston, George 97.50 0.25% 0.24 105573 97.28 96.44 97.75 200 97.40 97.75 400 0.46% -5.36%
Wheaton Precious Met 51.01 -1.30% -0.67 703836 50.41 49.49 51.15 100 50.95 51.27 100 -3.38% 33.75%