21.09.2020 02:58:26
S&P/TSX 60 INDEX
968.21
CAD
-2.1600
-0.22%
18.09.2020 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.09.2020 970.37 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 18.09.2020 / 23:15
Währung CAD Aktualisierungsstand 21.09.2020 / 02:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -4.60% 1070.5 683.8
1 Woche -0.58% 989.2 962.6
1 Monat -2.84% 1012.4 957.8
3 Monate 3.56% 1012.4 913.0
6 Monate 35.46% 1012.4 683.8
1 Jahr -3.73% 1070.5 683.8
3 Jahre 8.15% 1070.5 683.8
SMI
19.54
26.51
SMI
-10.42
-10.68
SMI
-4.6
-0.73
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":-4.6,"chartHeight":14.286742018753,"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":-0.73,"chartHeight":7.3333333333333,"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":-12.32,"chartHeight":18.775615273609,"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":-3.09,"chartHeight":12.473795480244,"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":-1.25,"chartHeight":8.3500771482569,"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":-1,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.09.2020 02:58:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 106.09 -4.20% -4.65 2107420 111.12 106.09 111.19 100 106.02 107.20 2000 -2.04% 32.65%
Algonquin Power & Ut 18.57 -0.70% -0.13 7008294 18.75 18.33 18.79 300 18.53 18.57 300 1.14% 1.09%
Alimentation Couche- 44.36 0.86% 0.38 4698524 44.11 43.62 44.68 1000 44.28 44.41 200 -0.87% 7.64%
Bank of Montreal 80.23 -0.69% -0.56 3300907 80.77 80.02 80.89 100 80.16 80.31 200 -0.35% -20.28%
Bank of Nova Scotia 55.15 -0.05% -0.03 9394599 55.13 54.80 55.25 200 54.85 55.15 600 -0.42% -24.81%
Barrick Gold Co. 38.02 -0.42% -0.16 11985094 38.64 38.02 38.93 4000 38.01 38.10 1100 -3.11% 57.63%
Bausch Health Compan 22.72 -0.57% -0.13 2951904 22.99 22.29 23.15 1700 22.51 22.73 200 11.87% -41.55%
BCE 55.50 -1.00% -0.56 11474982 56.28 55.38 56.29 100 55.37 55.60 600 -2.53% -7.75%
Brookfield Asset Mgm 44.30 0.11% 0.05 6542136 44.35 43.88 44.79 200 44.03 44.35 200 1.72% -11.44%
Brookfield Infrastr. 63.91 2.31% 1.44 1033149 62.68 62.68 64.05 100 63.31 64.05 1000 5.50% -1.46%
BROOKFIELD PROP.PART 15.10 -2.39% -0.37 2350956 15.54 15.05 15.61 600 15.10 15.14 400 9.03% -36.37%
Cameco Co. 13.87 -3.01% -0.43 4396901 14.38 13.77 14.38 1800 13.80 13.96 1000 -3.81% 20.19%
Canadian Imperial Bk 101.96 -0.50% -0.51 5877588 102.48 101.78 102.48 800 101.93 102.00 1500 -0.59% -5.65%
Canadian National Ra 138.68 -1.51% -2.13 4046634 141.58 138.68 141.65 600 138.58 138.75 200 -0.29% 18.06%
Canadian Natural Res 23.16 -1.74% -0.41 15565734 23.58 23.12 23.62 300 23.16 23.21 700 -1.99% -44.86%
Canadian Pacific Rai 396.96 -0.50% -1.99 825282 401.79 396.68 405.00 100 395.99 398.45 100 0.14% 19.92%
Canadian Tire 129.40 -1.15% -1.51 451817 130.95 128.92 130.95 100 128.95 129.60 100 -2.31% -7.41%
Canopy Growth 21.57 -0.05% -0.01 1716962 21.59 21.38 21.81 100 21.52 21.64 3800 1.08% -21.02%
CCL Industries 49.51 3.47% 1.66 964651 47.97 47.92 49.56 800 48.95 49.61 200 1.96% -10.50%
CDN APARTMENT PROP. 45.68 0.00% 0.00 1354170 45.70 45.05 45.77 100 45.36 45.73 600 5.42% -13.83%
Cenovus Energy 5.56 -1.59% -0.09 8064882 5.69 5.48 5.69 41900 5.56 5.59 1000 2.39% -57.88%
CGI Inc. A 89.55 0.19% 0.17 1660748 89.95 89.34 90.50 100 89.30 89.72 100 -0.70% -17.59%
Constellation Softwa 1460.41 -0.72% -10.59 118878 1479.01 1451.45 1488.19 100 1455.19 1460.69 100 -2.90% 15.80%
Dollarama 49.17 -0.22% -0.11 1725834 49.46 48.87 49.46 200 49.00 49.30 300 -0.67% 10.17%
Emera 54.06 0.04% 0.02 1921780 54.18 53.46 54.27 1000 53.71 54.12 300 0.48% -3.10%
Enbridge 40.21 -0.84% -0.34 10940242 40.32 40.19 40.52 500 40.21 40.33 600 -2.24% -22.12%
First Quantum Minera 14.61 2.45% 0.35 15249774 14.27 13.84 14.85 300 14.50 14.65 300 14.86% 10.93%
Fortis 52.19 -0.23% -0.12 2631929 52.36 51.87 52.69 1300 52.00 52.34 300 -1.73% -3.14%
Franco-Nevada Co. 188.01 -2.30% -4.42 1460941 193.89 188.01 194.71 100 188.00 188.44 100 -1.61% 40.21%
Gildan Activewear 26.12 -0.46% -0.12 1155579 26.21 25.81 26.38 300 26.04 26.22 300 -1.32% -31.96%
Imperial Oil 18.40 -2.39% -0.45 2564607 18.87 18.38 18.88 400 18.37 18.42 400 -4.56% -46.43%
Inter Pipeline 13.95 -0.43% -0.06 10493204 14.03 13.63 14.04 500 13.85 13.96 3600 3.10% -38.11%
Kinross Gold Co. 13.09 6.34% 0.78 17503313 12.82 12.64 13.59 1600 13.08 13.20 5200 12.84% 112.50%
Kirkland Lake Gold 67.65 -1.84% -1.27 3728091 69.22 67.65 69.93 200 67.60 67.90 100 -2.52% 18.19%
Loblaw Companies 67.69 -0.44% -0.30 1625611 68.22 67.56 68.22 600 67.66 67.87 100 -0.78% 1.03%
Magna International 60.82 -2.14% -1.33 2482141 62.43 60.82 62.84 200 60.81 61.20 100 -4.11% -14.58%
Manulife Financial C 19.11 -0.62% -0.12 10706124 19.22 19.11 19.38 1000 19.11 19.12 900 0.26% -27.50%
Metro 60.43 0.38% 0.23 1613640 60.39 59.86 60.55 27800 60.35 60.56 100 -0.03% 12.76%
National Bank of Can 69.57 -1.65% -1.17 3491167 70.68 69.37 70.68 100 69.55 69.65 100 -4.50% -3.48%
Nutrien 54.99 2.29% 1.23 5042375 53.83 53.83 55.40 1100 54.80 55.05 200 5.00% -11.55%
Open Text Co. 55.40 0.05% 0.03 1907855 55.53 54.83 55.94 100 55.12 55.48 100 -0.38% -3.18%
Pembina Pipeline 30.41 -3.52% -1.11 5771729 31.35 30.37 31.47 400 30.38 30.52 800 -2.91% -36.82%
Power Corporation of 26.70 2.50% 0.65 6158333 26.19 26.17 26.77 1200 26.67 26.74 500 2.42% -20.18%
RESTAURANT BRANDS IN 73.95 0.76% 0.56 2575243 73.54 73.26 74.19 100 73.64 73.98 100 2.81% -10.67%
Rogers Communication 51.83 -1.69% -0.89 2826746 52.88 51.77 53.02 200 51.83 52.06 1200 -3.54% -19.62%
Royal Bank of Canada 95.47 -1.10% -1.06 7517203 96.44 95.44 96.49 1000 95.42 95.80 100 -1.76% -7.09%
Saputo 32.74 0.55% 0.18 1167055 32.63 32.37 32.94 200 32.54 32.77 200 0.89% -18.56%
Shaw Communications 24.32 -1.70% -0.42 2642591 24.82 24.17 24.82 100 24.28 24.36 4700 -0.57% -7.70%
SHOPIFY A SUB.VTG 1190.00 4.05% 46.30 741254 1165.63 1144.28 1196.28 100 1183.60 1193.76 100 -1.45% 130.49%
SNC-Lavalin Group 23.78 0.04% 0.01 1024833 23.82 23.56 24.11 8900 23.70 23.84 600 3.84% -20.60%
Sun Life Financial 54.82 -0.62% -0.34 2968963 55.18 54.66 55.46 100 54.70 54.93 100 -0.42% -7.41%
Suncor Energy 17.64 -1.18% -0.21 18457994 17.82 17.49 17.93 12000 17.60 17.64 200 -3.02% -58.55%
TC Energy 60.47 0.92% 0.55 8922732 60.15 59.64 60.62 800 60.23 60.51 100 -0.03% -12.57%
Teck Resources 20.33 3.83% 0.75 5704068 19.80 19.66 20.55 200 20.33 20.35 1600 18.61% -9.72%
Telus Corp 23.52 -1.63% -0.39 6020910 23.93 23.52 23.99 8700 23.51 23.54 1300 -0.88% -6.44%
Thomson Reuters 102.23 0.51% 0.52 1005658 102.25 101.40 103.08 100 102.10 102.55 100 1.36% 10.05%
Toronto-Dominion Ban 62.08 -0.72% -0.45 11208887 62.41 61.92 62.59 500 61.93 62.11 700 -1.94% -14.76%
Waste Connections 133.25 0.77% 1.02 1046850 132.63 132.40 133.72 100 132.72 133.63 100 1.35% 12.97%
Weston, George 96.00 0.20% 0.19 651406 96.27 95.25 96.27 100 95.55 96.22 200 -0.23% -6.81%
Wheaton Precious Met 67.53 -2.48% -1.72 3279026 69.71 67.47 70.36 200 67.50 67.98 200 -3.16% 74.77%