20.10.2019 06:42:35
S&P TORONTO STOCK EXCHANGE
980.04
CAD
-2.7100
-0.28%
18.10.2019 22:52
 
Chart
Kursdaten
Kurs 980.04 Eröffnung 984.37
Diff. absolut -2.71 Tages-Hoch 985.47
Diff. % -0.28 % Tages-Tief 980.01
Volumen 78722802 Umsatz 77279690958
Schlusskurs vom 17.10.2019 982.75 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 18.10.2019 / 22:52
Währung CAD Aktualisierungsstand 20.10.2019 / 06:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.05% 1015.4 846.4
1 Woche -0.27% 989.6 980.0
1 Monat -2.56% 1015.4 967.8
3 Monate -0.51% 1015.4 950.9
6 Monate -1.53% 1015.4 950.9
1 Jahr 7.47% 1015.4 827.8
3 Jahre 13.72% 1015.4 827.8
6.04
13
SMI
14.05
18.22
SMI
-10.42
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.04,"chartHeight":16.342729830518,"year":2017,"ID_NOTATION":"349041"},"2018":{"performance":-10.42,"chartHeight":18.957894223567,"year":2018,"ID_NOTATION":"349041"},"2019":{"performance":14.05,"chartHeight":20.391284097731,"year":2019,"ID_NOTATION":"349041"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2019 06:42:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Agnico Eagle Mines 71.13 0.98% 0.69 1052673 70.93 70.21 71.24 100 70.81 71.32 100 3.15% 29.09%
Alimentation Couche- 39.02 -0.38% -0.15 1670038 39.55 38.81 39.55 500 39.00 39.02 100 -0.79% 14.92%
BCE 64.11 -0.16% -0.10 740338 64.34 64.03 64.37 4000 64.08 64.20 500 -0.65% 18.88%
Bank of Montreal 96.86 -0.03% -0.03 1098727 97.24 96.64 97.25 600 96.78 96.91 2000 -0.12% 8.60%
Bank of Nova Scotia 75.57 0.11% 0.08 1455701 75.91 75.47 75.91 500 75.55 75.60 300 0.56% 11.05%
Barrick Gold Co. 22.58 0.40% 0.09 2317481 22.78 22.34 22.84 1300 22.54 22.66 1200 0.62% 22.52%
Bausch Health Compan 29.57 -1.33% -0.40 590132 30.21 29.24 30.21 200 29.31 29.70 500 8.51% 17.11%
BlackBerry 6.67 -2.34% -0.16 1082134 6.91 6.58 6.91 8400 6.66 6.69 1000 -4.99% -31.31%
Bombardier 1.61 0.00% 0.00 1538051 1.63 1.61 1.63 165000 1.61 1.62 89200 2.55% -20.69%
Brookfield Asset Mgm 70.08 -0.14% -0.10 772936 71.00 69.75 71.00 100 70.00 70.22 100 0.85% 33.94%
Brookfield Infrastr. 64.01 0.49% 0.31 268187 64.12 63.54 64.12 600 63.80 64.10 1000 0.09% 35.76%
CCL Industries 52.47 -0.85% -0.45 207788 53.47 52.47 53.47 100 52.42 52.61 400 -1.11% 4.81%
CGI Group 101.91 -0.70% -0.72 448808 103.49 101.79 103.49 200 101.76 102.26 100 -1.36% 22.05%
Cameco Co. 12.07 1.26% 0.15 429897 11.99 11.88 12.18 600 11.99 12.12 600 -2.35% -22.03%
Canadian Imperial Bk 111.05 0.49% 0.54 1280683 110.88 110.29 111.20 500 110.95 111.06 700 1.06% 9.22%
Canadian National Ra 114.84 -0.24% -0.28 816070 117.00 114.84 117.00 100 114.84 115.14 100 0.05% 13.58%
Canadian Natural Res 33.19 -0.60% -0.20 1643486 33.72 33.13 33.96 100 33.16 33.23 600 -1.16% 0.76%
Canadian Pacific Rai 283.84 -0.73% -2.09 227906 289.75 283.84 289.75 1000 283.79 284.61 100 -0.53% 17.17%
Canadian Tire 144.29 0.19% 0.28 140458 144.89 143.75 144.89 100 144.01 144.50 100 -0.05% 1.09%
Canopy Growth 26.57 -2.71% -0.74 1741708 27.37 25.78 27.49 3400 26.50 26.60 200 3.51% -27.42%
Cenovus Energy 11.27 -0.70% -0.08 1317687 11.49 11.20 11.49 300 11.25 11.31 100 -0.53% 17.40%
Constellation Softwa 1288.50 -1.45% -18.99 47561 1317.99 1284.45 1317.99 100 1286.62 1294.02 100 -3.27% 47.45%
Dollarama 46.33 -0.02% -0.01 733161 46.61 46.19 46.74 500 46.27 46.46 200 -2.01% 42.69%
Emera 56.12 0.23% 0.13 592609 56.24 55.88 56.38 100 56.08 56.24 100 -2.35% 28.39%
EnCana Co. 5.35 -3.60% -0.20 5216644 5.63 5.35 5.63 31500 5.35 5.36 5100 -8.39% -32.11%
Enbridge 47.36 0.83% 0.39 4825838 47.28 46.95 47.59 200 47.36 47.38 600 -0.13% 11.67%
First Quantum Minera 11.08 -0.18% -0.02 4558109 11.45 10.97 11.46 1300 11.05 11.09 7600 8.73% 0.36%
Fortis 54.51 0.18% 0.10 1132414 54.67 54.22 54.71 100 54.42 54.54 4700 -1.62% 19.78%
Franco-Nevada Co. 122.45 0.23% 0.28 353695 122.98 120.94 123.19 100 122.18 122.60 100 0.18% 27.91%
Gildan Activewear 34.53 -25.73% -11.96 6407653 31.01 30.81 37.14 100 34.53 34.70 7000 -24.90% -16.67%
Imperial Oil 32.46 -0.52% -0.17 912826 32.83 32.09 32.83 200 32.34 32.59 200 0.46% -6.16%
Inter Pipeline 22.25 -0.22% -0.05 1094073 22.40 22.21 22.40 1500 22.23 22.29 1100 -0.22% 15.05%
Kinross Gold Co. 6.13 -0.65% -0.04 3402098 6.23 6.03 6.23 2500 6.10 6.14 1200 0.82% 39.32%
Kirkland Lake Gold 58.79 0.05% 0.03 489820 58.88 58.20 59.16 100 58.79 58.82 500 -0.59% 65.14%
Loblaw Companies 71.22 -0.39% -0.28 284819 71.96 71.13 71.96 200 71.10 71.44 100 -2.45% 16.54%
Magna International 70.11 0.03% 0.02 543879 70.44 69.90 70.62 200 70.10 70.32 100 2.41% 13.14%
Manulife Financial C 24.33 0.79% 0.19 3680123 24.31 24.11 24.41 6000 24.25 24.35 5000 1.38% 25.61%
Metro 55.95 -0.50% -0.28 633423 56.73 55.79 56.73 100 55.82 56.07 100 -0.82% 18.19%
NUTRIEN LTD 64.27 -0.40% -0.26 1113847 65.23 64.10 65.23 600 64.25 64.44 6200 -4.36% 0.23%
National Bank of Can 67.41 0.13% 0.09 931437 67.40 67.19 67.85 1100 67.25 67.45 5400 1.54% 20.27%
Open Text Co. 51.60 -3.86% -2.07 1104175 53.97 51.57 53.97 500 51.55 52.00 1000 -4.18% 15.96%
Pembina Pipeline Co. 46.97 -0.40% -0.19 1128042 47.43 46.97 47.43 100 46.95 47.09 100 -0.38% 15.95%
Power oration of Can 30.67 0.39% 0.12 659244 30.68 30.47 30.77 200 30.60 30.70 300 1.59% 25.03%
RESTAURANT BRANDS IN 90.72 -0.56% -0.51 366505 91.78 90.62 91.78 300 90.65 90.97 100 -3.27% 27.20%
Rogers Communication 65.28 0.18% 0.12 777266 65.81 65.03 65.89 2000 65.25 65.33 100 2.56% -6.69%
Royal Bank of Canada 106.95 0.30% 0.32 3606654 107.24 106.40 107.29 900 106.93 107.00 400 0.58% 14.46%
SHOPIFY A SUB.VTG 412.16 -5.38% -23.44 229140 438.50 410.26 440.00 500 412.00 414.37 100 -5.25% 118.32%
SNC-Lavalin Group 17.50 -2.51% -0.45 776291 18.07 17.38 18.07 100 17.50 17.61 14900 -2.89% -61.89%
Saputo 38.58 0.29% 0.11 493339 38.75 38.27 38.77 1900 38.49 38.65 200 0.13% -1.56%
Shaw Communications 26.22 -0.23% -0.06 822459 26.47 26.15 26.47 500 26.17 26.29 300 0.58% 6.11%
Sun Life Financial 58.47 0.14% 0.08 637629 58.84 58.26 58.84 100 58.37 58.53 300 0.58% 29.10%
Suncor Energy 39.58 -0.45% -0.18 2306676 40.15 39.53 40.15 9100 39.50 39.66 200 0.56% 3.80%
TC ENERGY 67.56 -0.15% -0.10 2244385 68.46 67.37 68.46 2500 67.44 67.62 600 -0.03% 38.58%
Teck Resources 21.62 0.56% 0.12 1326113 21.92 21.55 22.04 500 21.61 21.65 2500 -2.35% -26.44%
Telus Corp 47.61 0.08% 0.04 865057 47.99 47.56 47.99 700 47.60 47.77 300 -0.19% 5.22%
Thomson Reuters Co. 87.52 -0.19% -0.17 362035 88.31 87.14 88.31 100 87.36 87.73 200 -0.84% 32.75%
Toronto-Dominion Ban 74.10 0.16% 0.12 2318631 74.64 73.98 74.64 3300 74.05 74.14 1000 0.46% 9.20%
Waste Connections 123.58 1.86% 2.26 297888 122.94 120.19 123.69 100 122.92 123.69 100 1.61% 21.96%
Weston, George 108.84 -0.40% -0.44 72514 110.00 108.76 110.00 100 108.54 108.98 800 -1.27% 20.87%
Wheaton Precious Met 34.69 1.70% 0.58 540466 34.26 33.95 34.72 1500 34.42 34.75 200 0.23% 30.17%