23.01.2020 16:10:12
S&P TORONTO STOCK EXCHANGE
1046.89
CAD
-2.5200
-0.24%
23.01.2020 15:55
 
Chart
Kursdaten
Kurs 1046.89 Eröffnung 1047.80
Diff. absolut -2.52 Tages-Hoch 1047.96
Diff. % -0.24 % Tages-Tief 1046.40
Volumen 13032796 Umsatz 13647649184
Schlusskurs vom 22.01.2020 1049.41 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 23.01.2020 / 15:55
Währung CAD Aktualisierungsstand 23.01.2020 / 16:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 3.40% 1053.8 1013.1
1 Woche 1.19% 1053.8 1038.4
1 Monat 2.78% 1053.8 1012.1
3 Monate 6.96% 1053.8 975.3
6 Monate 6.34% 1053.8 950.9
1 Jahr 14.80% 1053.8 908.5
3 Jahre 13.93% 1053.8 827.8
SMI
19.54
26.51
3.4
2.62
-10.42
-10.68
SMI
SMI
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":3.4,"chartHeight":12.909412469966,"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":2.62,"chartHeight":11.721994912489,"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":0.66,"chartHeight":7.3333333333333,"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":2.27,"chartHeight":11.068624218331,"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":0.59,"chartHeight":7.3333333333333,"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":2.01,"chartHeight":10.514353606913,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.01.2020 16:10:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 80.56 1.04% 0.83 61758 79.60 79.35 80.75 100 80.56 80.61 200 1.40% -0.31%
Alimentation Couche- 44.61 0.36% 0.16 118883 44.49 44.49 44.98 200 44.59 44.61 100 1.11% 7.86%
Bank of Montreal 104.19 -0.23% -0.24 192565 104.35 104.06 104.59 500 104.18 104.20 1200 1.38% 3.77%
Bank of Nova Scotia 73.19 -0.22% -0.16 153438 73.16 73.05 73.33 800 73.18 73.19 800 1.47% 0.00%
Barrick Gold Co. 24.35 1.33% 0.32 450799 23.95 23.92 24.38 800 24.35 24.36 3300 2.78% -0.37%
Bausch Health Compan 38.49 -0.82% -0.32 51565 38.70 38.24 38.96 100 38.50 38.52 200 2.37% -0.15%
BCE 62.42 0.35% 0.22 80984 62.20 62.20 62.46 400 62.40 62.41 100 1.78% 3.39%
BlackBerry 8.63 -0.80% -0.07 133425 8.68 8.58 8.75 3700 8.63 8.64 5300 -1.02% 4.19%
Bombardier 1.28 0.39% 0.01 2614522 1.29 1.25 1.32 113400 1.28 1.29 31100 -28.49% -33.68%
Brookfield Asset Mgm 81.49 0.21% 0.17 65050 81.26 81.21 81.56 400 81.47 81.49 200 2.64% 8.38%
Brookfield Infrastr. 71.35 0.52% 0.37 67328 70.99 70.78 72.12 200 71.31 71.35 100 3.00% 9.44%
Cameco Co. 11.20 -1.23% -0.14 111742 11.20 11.18 11.27 1400 11.19 11.20 1100 -1.13% -1.73%
Canadian Imperial Bk 108.21 -0.47% -0.51 115041 108.59 108.15 108.79 200 108.21 108.24 700 0.48% 0.61%
Canadian National Ra 123.81 -0.06% -0.07 65493 123.66 123.37 124.11 100 123.79 123.83 400 0.70% 5.46%
Canadian Natural Res 39.57 -2.54% -1.03 538258 40.06 39.35 40.16 200 39.57 39.58 400 -2.33% -3.33%
Canadian Pacific Rai 339.31 -0.01% -0.02 15524 338.99 337.18 340.22 100 339.25 339.40 100 -0.75% 2.51%
Canadian Tire 144.77 0.04% 0.06 7460 144.69 144.20 144.82 100 144.76 144.84 100 0.98% 3.55%
Canopy Growth 32.11 1.26% 0.40 319414 31.64 31.25 32.23 500 32.05 32.09 500 -2.31% 16.11%
CCL Industries 58.74 0.15% 0.09 15048 58.68 58.52 58.87 100 58.71 58.75 200 2.27% 6.02%
Cenovus Energy 11.72 -1.76% -0.21 434566 11.80 11.58 11.85 3600 11.72 11.73 1100 -3.79% -9.62%
CGI Group 113.51 0.32% 0.36 42087 113.19 113.10 114.34 100 113.52 113.56 100 0.68% 4.12%
Constellation Softwa 1408.33 0.34% 4.72 3750 1411.27 1406.64 1412.71 100 1403.78 1407.54 100 4.19% 11.30%
Dollarama 47.01 0.13% 0.06 45979 46.83 46.83 47.29 500 47.00 47.02 100 4.40% 5.20%
Emera 59.83 0.20% 0.12 52385 59.64 59.56 60.00 100 59.82 59.84 300 5.01% 7.03%
Enbridge 53.53 -0.26% -0.14 450844 53.70 53.47 53.76 1200 53.53 53.54 1600 2.27% 3.95%
EnCana Co. 5.16 -0.58% -0.03 1137448 5.12 5.11 5.18 28500 5.16 5.17 55900 -6.15% -14.64%
First Quantum Minera 11.79 -6.09% -0.77 570850 12.25 11.77 12.28 1300 11.79 11.80 2700 -3.61% -4.63%
Fortis 57.77 0.40% 0.23 62067 57.56 57.54 57.90 600 57.76 57.77 400 4.16% 6.79%
Franco-Nevada Co. 143.32 0.90% 1.28 25621 141.48 141.48 143.54 100 143.27 143.36 400 3.54% 5.93%
Gildan Activewear 39.35 -0.41% -0.16 115094 39.40 39.27 39.46 200 39.34 39.36 300 3.76% 2.92%
Imperial Oil 33.82 -1.08% -0.37 77387 33.93 33.63 34.07 900 33.82 33.84 200 -2.51% -0.47%
Inter Pipeline 22.34 -0.49% -0.11 90240 22.44 22.30 22.49 600 22.34 22.35 2400 1.08% -0.40%
Kinross Gold Co. 6.29 1.45% 0.09 525152 6.16 6.15 6.29 8700 6.29 6.30 36400 2.31% 0.65%
Kirkland Lake Gold 57.68 1.48% 0.84 164929 56.62 56.59 57.78 1200 57.67 57.69 100 -3.14% -0.70%
Loblaw Companies 69.46 0.54% 0.37 53025 69.05 69.00 69.70 100 69.45 69.47 200 2.63% 3.12%
Magna International 69.35 -0.87% -0.61 71928 69.82 69.10 69.99 300 69.32 69.37 100 0.78% -1.74%
Manulife Financial C 26.92 -1.21% -0.33 562625 27.13 26.90 27.24 400 26.92 26.93 11400 0.55% 3.38%
Metro 54.88 0.60% 0.33 44698 54.73 54.73 55.12 100 54.86 54.88 100 0.74% 1.79%
National Bank of Can 73.57 0.23% 0.17 55211 73.30 73.30 73.71 100 73.56 73.58 300 0.19% 1.83%
NUTRIEN LTD 59.51 -1.41% -0.85 260364 60.22 59.12 60.24 100 59.45 59.48 200 -3.64% -2.91%
Open Text Co. 61.33 -0.24% -0.15 32508 61.46 61.27 61.62 100 61.31 61.33 300 1.39% 7.44%
Pembina Pipeline 50.37 -0.16% -0.08 127853 50.31 50.26 50.50 500 50.37 50.38 600 1.04% 5.26%
Power Corporation of 33.61 -1.38% -0.47 84224 33.99 33.60 34.04 1100 33.60 33.62 700 3.78% 1.88%
RESTAURANT BRANDS IN 85.50 -0.11% -0.09 60600 85.70 85.42 85.88 100 85.47 85.52 100 4.59% 3.39%
Rogers Communication 66.40 -0.41% -0.27 127657 66.69 66.02 66.85 200 66.42 66.44 100 2.97% 3.40%
Royal Bank of Canada 106.54 -0.18% -0.19 333059 106.60 106.40 106.80 400 106.53 106.55 500 1.21% 3.87%
Saputo 40.23 1.16% 0.46 93502 39.90 39.90 40.42 100 40.24 40.25 200 -0.28% -1.07%
Shaw Communications 26.11 0.04% 0.01 162814 26.05 26.05 26.16 1800 26.11 26.12 3000 -0.15% -0.95%
SHOPIFY A SUB.VTG 611.99 0.28% 1.68 23858 610.01 605.42 614.10 100 611.80 612.44 100 4.21% 18.21%
SNC-Lavalin Group 30.58 -3.29% -1.04 124786 31.47 30.58 31.57 100 30.58 30.61 100 0.19% 5.58%
Sun Life Financial 63.16 -0.80% -0.51 74241 63.44 63.11 63.61 300 63.16 63.17 500 1.76% 7.53%
Suncor Energy 42.77 -1.59% -0.69 417128 43.13 42.53 43.25 500 42.77 42.78 600 -2.77% 2.11%
TC ENERGY 71.10 -0.15% -0.11 274391 71.10 70.92 71.29 300 71.09 71.11 100 2.14% 2.96%
Teck Resources 19.52 -3.60% -0.73 372150 19.97 19.47 19.99 800 19.51 19.52 500 -3.53% -10.08%
Telus Corp 52.16 0.35% 0.18 57309 51.90 51.90 52.19 800 52.15 52.16 200 3.07% 3.38%
Thomson Reuters Co. 103.70 0.19% 0.20 17485 103.75 103.04 104.13 200 103.67 103.74 300 2.56% 11.42%
Toronto-Dominion Ban 73.96 -0.24% -0.18 553793 74.01 73.86 74.17 2000 73.96 73.97 100 1.02% 1.80%
Waste Connections 128.15 -0.11% -0.14 24111 127.88 127.42 128.48 100 128.14 128.19 300 2.20% 8.77%
Weston, George 107.00 -0.02% -0.02 7125 106.92 106.83 107.53 100 106.97 107.03 100 2.66% 3.88%
Wheaton Precious Met 38.79 1.23% 0.47 84380 38.12 38.12 38.82 100 38.79 38.80 600 4.36% -0.83%