S&P/TSX Composite
Find a quote
S&P/TSX Composite Index
27,490.02 Down -49.86 (-0.18 %)
Delayed : 2025/07/30 11:51:15
- Previous close $27,539.88
- Opening $27,525.78
- Price Ask $27,483.14
- Price Bid $27,483.14
- Size Bid N/A
- Size Ask N/A
- Today High $27,581.23
- Today Low $27,467.69
- 52 Weeks High $27,581.23
- 52 Weeks Low $21,659.26
- Volume 54,780,975
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:51 AM | $27,485.99 | Down $ -3.93 | $27,490.02 | $27,485.99 | 0 |
| 11:50 AM | $27,489.92 | Up $1.73 | $27,491.13 | $27,488.85 | 0 |
| 11:49 AM | $27,488.19 | Up $1.63 | $27,489.44 | $27,488.03 | 0 |
| 11:48 AM | $27,486.56 | Up $1.06 | $27,486.56 | $27,485.97 | 0 |
| 11:47 AM | $27,485.50 | Down $ -0.06 | $27,487.26 | $27,484.67 | 0 |
| 11:46 AM | $27,485.56 | Up $2.16 | $27,485.56 | $27,483.81 | 0 |
| 11:45 AM | $27,483.40 | Down $ -3.82 | $27,489.06 | $27,483.40 | 0 |
| 11:44 AM | $27,487.22 | Down $ -0.11 | $27,487.22 | $27,485.91 | 0 |
| 11:43 AM | $27,487.33 | Up $1.81 | $27,487.54 | $27,484.52 | 0 |
| 11:42 AM | $27,485.52 | Up $2.91 | $27,486.47 | $27,483.87 | 0 |
| 11:41 AM | $27,482.61 | Up $8.92 | $27,482.61 | $27,472.38 | 0 |
| 11:40 AM | $27,473.69 | Up $4.18 | $27,473.69 | $27,470.02 | 0 |
| 11:39 AM | $27,469.51 | Up $1.82 | $27,470.39 | $27,468.73 | 0 |
| 11:38 AM | $27,467.69 | Down $ -1.31 | $27,469.00 | $27,467.69 | 0 |
| 11:37 AM | $27,469.00 | Down $ -9.94 | $27,473.69 | $27,469.00 | 0 |
| 11:36 AM | $27,478.94 | Up $0.07 | $27,480.40 | $27,478.62 | 0 |
| 11:35 AM | $27,478.87 | Up $0.44 | $27,479.38 | $27,475.61 | 0 |
| 11:34 AM | $27,478.43 | Down $ -4.30 | $27,481.82 | $27,478.43 | 0 |
| 11:33 AM | $27,482.73 | Up $5.58 | $27,483.43 | $27,481.19 | 0 |
| 11:32 AM | $27,477.15 | Down $ -5.90 | $27,482.25 | $27,477.15 | 0 |
| 11:31 AM | $27,483.05 | Down $ -0.17 | $27,484.82 | $27,482.32 | 0 |
| 11:30 AM | $27,483.22 | Up $0.78 | $27,484.00 | $27,480.70 | 0 |
| 11:29 AM | $27,482.44 | Down $ -0.18 | $27,483.26 | $27,482.44 | 0 |
| 11:28 AM | $27,482.62 | Down $ -5.60 | $27,485.94 | $27,482.62 | 0 |
| 11:27 AM | $27,488.22 | Down $ -3.27 | $27,489.23 | $27,487.69 | 0 |
| 11:26 AM | $27,491.49 | Down $ -1.87 | $27,492.70 | $27,490.69 | 0 |
| 11:25 AM | $27,493.36 | Up $5.92 | $27,493.36 | $27,489.54 | 0 |
| 11:24 AM | $27,487.44 | Up $1.43 | $27,487.44 | $27,485.06 | 0 |
| 11:23 AM | $27,486.01 | Up $2.64 | $27,486.01 | $27,485.07 | 0 |
| 11:22 AM | $27,483.37 | Down $ -2.96 | $27,486.21 | $27,483.37 | 0 |
| 11:21 AM | $27,486.33 | Down $ -1.50 | $27,487.44 | $27,486.33 | 0 |
| 11:20 AM | $27,487.83 | Down $ -11.34 | $27,499.54 | $27,487.83 | 0 |
| 11:19 AM | $27,499.17 | Down $ -6.34 | $27,505.12 | $27,499.17 | 0 |
| 11:18 AM | $27,505.51 | Down $ -3.68 | $27,506.75 | $27,504.88 | 0 |
| 11:17 AM | $27,509.19 | Down $ -0.20 | $27,511.05 | $27,508.22 | 0 |
| 11:16 AM | $27,509.39 | Up $2.21 | $27,511.39 | $27,507.54 | 0 |
| 11:15 AM | $27,507.18 | Up $3.75 | $27,507.18 | $27,502.78 | 0 |
| 11:14 AM | $27,503.43 | Down $ -1.83 | $27,504.50 | $27,500.96 | 0 |
| 11:13 AM | $27,505.26 | Down $ -7.15 | $27,508.81 | $27,505.26 | 0 |
| 11:12 AM | $27,512.41 | Down $ -4.03 | $27,512.90 | $27,510.08 | 0 |
| 11:11 AM | $27,516.44 | Down $ -3.95 | $27,521.34 | $27,516.44 | 0 |
| 11:10 AM | $27,520.39 | Up $3.10 | $27,522.29 | $27,519.84 | 0 |
| 11:09 AM | $27,517.29 | Down $ -4.97 | $27,521.21 | $27,517.29 | 0 |
| 11:08 AM | $27,522.26 | Down $ -4.38 | $27,526.44 | $27,522.26 | 0 |
| 11:07 AM | $27,526.64 | Up $0.74 | $27,528.80 | $27,526.64 | 0 |
| 11:06 AM | $27,525.90 | Down $ -0.80 | $27,526.75 | $27,525.87 | 0 |
| 11:05 AM | $27,526.70 | Down $ -1.74 | $27,526.86 | $27,525.60 | 0 |
| 11:04 AM | $27,528.44 | Down $ -6.10 | $27,535.23 | $27,528.44 | 0 |
| 11:03 AM | $27,534.54 | Down $ -13.44 | $27,545.48 | $27,534.54 | 0 |
| 11:02 AM | $27,547.98 | Up $3.11 | $27,547.98 | $27,544.45 | 0 |
| 11:01 AM | $27,544.87 | Up $10.37 | $27,544.87 | $27,539.70 | 0 |
| 11:00 AM | $27,534.50 | Up $4.07 | $27,534.50 | $27,532.68 | 0 |
| 10:59 AM | $27,530.43 | Up $2.40 | $27,530.43 | $27,528.27 | 0 |
| 10:58 AM | $27,528.03 | Up $0.60 | $27,528.03 | $27,523.70 | 0 |
| 10:57 AM | $27,527.43 | Down $ -2.10 | $27,530.79 | $27,527.43 | 0 |
| 10:56 AM | $27,529.53 | Down $ -7.07 | $27,538.70 | $27,529.53 | 0 |
| 10:55 AM | $27,536.60 | Down $ -2.03 | $27,537.36 | $27,536.27 | 0 |
| 10:54 AM | $27,538.63 | Down $ -1.95 | $27,541.50 | $27,538.63 | 0 |
| 10:53 AM | $27,540.58 | Down $ -2.30 | $27,540.83 | $27,539.69 | 0 |
| 10:52 AM | $27,542.88 | Down $ -0.16 | $27,543.94 | $27,542.88 | 0 |
| 10:51 AM | $27,543.04 | Down $ -0.77 | $27,543.15 | $27,541.29 | 0 |
| 10:50 AM | $27,543.81 | Up $0.81 | $27,543.81 | $27,541.76 | 0 |
| 10:49 AM | $27,543.00 | Down $ -3.38 | $27,544.53 | $27,540.30 | 0 |
| 10:48 AM | $27,546.38 | Down $ -12.80 | $27,557.68 | $27,546.38 | 0 |
| 10:47 AM | $27,559.18 | Down $ -4.86 | $27,560.92 | $27,557.50 | 0 |
| 10:46 AM | $27,564.04 | Up $0.29 | $27,565.75 | $27,564.04 | 0 |
| 10:45 AM | $27,563.75 | Down $ -3.63 | $27,565.41 | $27,563.65 | 0 |
| 10:44 AM | $27,567.38 | Down $ -6.71 | $27,572.06 | $27,567.38 | 0 |
| 10:43 AM | $27,574.09 | Down $ -7.14 | $27,580.67 | $27,574.09 | 0 |
| 10:42 AM | $27,581.23 | Up $1.92 | $27,581.23 | $27,578.51 | 0 |
| 10:41 AM | $27,579.31 | Up $3.10 | $27,579.34 | $27,576.02 | 0 |
| 10:40 AM | $27,576.21 | Up $5.52 | $27,578.30 | $27,571.64 | 0 |
| 10:39 AM | $27,570.69 | Up $7.52 | $27,571.06 | $27,568.23 | 0 |
| 10:38 AM | $27,563.17 | Down $ -0.20 | $27,563.43 | $27,562.56 | 0 |
| 10:37 AM | $27,563.37 | Up $6.09 | $27,564.34 | $27,563.01 | 0 |
| 10:36 AM | $27,557.28 | Down $ -3.44 | $27,559.93 | $27,557.28 | 0 |
| 10:35 AM | $27,560.72 | Down $ -1.36 | $27,560.72 | $27,557.89 | 0 |
| 10:34 AM | $27,562.08 | Up $7.21 | $27,562.08 | $27,557.73 | 0 |
| 10:33 AM | $27,554.87 | Up $0.73 | $27,554.87 | $27,552.33 | 0 |
| 10:32 AM | $27,554.14 | Down $ -0.17 | $27,560.27 | $27,553.63 | 0 |
| 10:31 AM | $27,554.31 | Up $10.71 | $27,554.31 | $27,549.86 | 0 |
| 10:30 AM | $27,543.60 | Up $3.33 | $27,544.82 | $27,542.26 | 0 |
| 10:29 AM | $27,540.27 | Down $ -3.85 | $27,540.27 | $27,538.30 | 0 |
| 10:28 AM | $27,544.12 | Down $ -0.75 | $27,547.71 | $27,544.12 | 0 |
| 10:27 AM | $27,544.87 | Up $5.16 | $27,544.92 | $27,541.18 | 0 |
| 10:26 AM | $27,539.71 | Up $1.65 | $27,539.71 | $27,537.34 | 0 |
| 10:25 AM | $27,538.06 | Down $ -12.22 | $27,547.82 | $27,536.95 | 0 |
| 10:24 AM | $27,550.28 | Down $ -0.59 | $27,557.10 | $27,550.28 | 0 |
| 10:23 AM | $27,550.87 | Down $ -3.77 | $27,555.78 | $27,550.87 | 0 |
| 10:22 AM | $27,554.64 | Up $0.91 | $27,554.64 | $27,551.64 | 0 |
| 10:21 AM | $27,553.73 | Up $4.46 | $27,553.73 | $27,550.94 | 0 |
| 10:20 AM | $27,549.27 | Up $5.65 | $27,549.27 | $27,543.58 | 0 |
| 10:19 AM | $27,543.62 | Down $ -0.62 | $27,543.76 | $27,541.09 | 0 |
| 10:18 AM | $27,544.24 | Down $ -1.93 | $27,546.47 | $27,541.44 | 0 |
| 10:17 AM | $27,546.17 | Down $ -0.22 | $27,546.79 | $27,544.74 | 0 |
| 10:16 AM | $27,546.39 | Down $ -10.36 | $27,554.61 | $27,546.39 | 0 |
| 10:15 AM | $27,556.75 | Down $ -0.21 | $27,557.53 | $27,556.23 | 0 |
| 10:14 AM | $27,556.96 | Up $0.94 | $27,556.96 | $27,552.45 | 0 |
| 10:13 AM | $27,556.02 | Up $9.53 | $27,556.02 | $27,549.31 | 0 |
| 10:12 AM | $27,546.49 | Up $0.98 | $27,546.63 | $27,545.37 | 0 |
| 10:11 AM | $27,545.51 | Down $ -0.56 | $27,547.58 | $27,545.51 | 0 |
| 10:10 AM | $27,546.07 | Down $ -1.65 | $27,546.07 | $27,544.17 | 0 |
| 10:09 AM | $27,547.72 | Up $4.16 | $27,550.99 | $27,547.72 | 0 |
| 10:08 AM | $27,543.56 | Up $7.63 | $27,543.56 | $27,536.24 | 0 |
| 10:07 AM | $27,535.93 | Down $ -0.06 | $27,537.16 | $27,535.32 | 0 |
| 10:06 AM | $27,535.99 | Down $ -4.99 | $27,541.38 | $27,535.32 | 0 |
| 10:05 AM | $27,540.98 | Down $ -0.13 | $27,542.00 | $27,538.79 | 0 |
| 10:04 AM | $27,541.11 | Down $ -1.64 | $27,541.35 | $27,540.33 | 0 |
| 10:03 AM | $27,542.75 | Down $ -3.48 | $27,549.12 | $27,542.75 | 0 |
| 10:02 AM | $27,546.23 | Down $ -7.23 | $27,552.39 | $27,546.23 | 0 |
| 10:01 AM | $27,553.46 | Down $ -8.57 | $27,557.84 | $27,553.46 | 0 |
| 10:00 AM | $27,562.03 | Down $ -5.03 | $27,569.72 | $27,562.03 | 0 |
| 09:59 AM | $27,567.06 | Down $ -2.39 | $27,568.35 | $27,565.27 | 0 |
| 09:58 AM | $27,569.45 | Up $0.73 | $27,569.84 | $27,568.89 | 0 |
| 09:57 AM | $27,568.72 | Up $5.09 | $27,571.12 | $27,565.32 | 0 |
| 09:56 AM | $27,563.63 | Up $0.39 | $27,567.60 | $27,563.63 | 0 |
| 09:55 AM | $27,563.24 | Down $ -1.79 | $27,563.48 | $27,562.35 | 0 |
| 09:54 AM | $27,565.03 | Up $7.33 | $27,565.03 | $27,558.53 | 0 |
| 09:53 AM | $27,557.70 | Down $ -1.30 | $27,558.21 | $27,552.35 | 0 |
| 09:52 AM | $27,559.00 | Up $1.36 | $27,559.00 | $27,557.20 | 0 |
| 09:51 AM | $27,557.64 | Down $ -1.86 | $27,562.18 | $27,557.64 | 0 |
| 09:50 AM | $27,559.50 | Down $ -7.31 | $27,566.52 | $27,559.50 | 0 |
| 09:49 AM | $27,566.81 | Down $ -8.76 | $27,574.47 | $27,566.81 | 0 |
| 09:48 AM | $27,575.57 | Up $6.16 | $27,575.57 | $27,560.50 | 0 |
| 09:47 AM | $27,569.41 | Up $3.93 | $27,574.06 | $27,566.85 | 0 |
| 09:46 AM | $27,565.48 | Up $16.93 | $27,565.48 | $27,554.80 | 0 |
| 09:45 AM | $27,548.55 | Up $11.72 | $27,548.55 | $27,537.50 | 0 |
| 09:44 AM | $27,536.83 | Up $0.11 | $27,541.68 | $27,536.83 | 0 |
| 09:43 AM | $27,536.72 | Down $ -3.80 | $27,539.05 | $27,533.13 | 0 |
| 09:42 AM | $27,540.52 | Down $ -0.52 | $27,541.85 | $27,536.57 | 0 |
| 09:41 AM | $27,541.04 | Down $ -13.97 | $27,553.32 | $27,541.04 | 0 |
| 09:40 AM | $27,555.01 | Down $ -10.14 | $27,561.25 | $27,555.01 | 0 |
| 09:39 AM | $27,565.15 | Up $7.86 | $27,565.15 | $27,558.58 | 0 |
| 09:38 AM | $27,557.29 | Up $11.89 | $27,557.29 | $27,546.51 | 0 |
| 09:37 AM | $27,545.40 | Up $3.16 | $27,547.38 | $27,542.68 | 0 |
| 09:36 AM | $27,542.24 | Up $13.54 | $27,542.24 | $27,525.82 | 0 |
| 09:35 AM | $27,528.70 | Down $ -13.60 | $27,535.75 | $27,521.52 | 0 |
| 09:34 AM | $27,542.30 | Up $2.59 | $27,544.38 | $27,541.83 | 0 |
| 09:33 AM | $27,539.71 | Up $20.79 | $27,539.71 | $27,514.23 | 0 |
| 09:32 AM | $27,518.92 | Down $ -6.73 | $27,521.27 | $27,506.96 | 0 |
| 09:31 AM | $27,525.65 | Up $2.24 | $27,528.27 | $27,518.10 | 0 |
| 09:30 AM | $27,523.41 | Down $ -16.47 | $27,525.78 | $27,517.40 | 0 |
| Previous close | $27,539.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-07-2025 | $27,539.88 | $27,479.18 | $27,540.74 | $27,449.37 | 0 |
| 28-07-2025 | $27,405.42 | $27,438.87 | $27,444.59 | $27,366.70 | 0 |
| 25-07-2025 | $27,494.35 | $27,401.27 | $27,516.03 | $27,395.88 | 0 |
| 24-07-2025 | $27,372.26 | $27,438.33 | $27,446.57 | $27,371.27 | 0 |
| 23-07-2025 | $27,416.41 | $27,445.26 | $27,462.75 | $27,400.73 | 0 |
| 22-07-2025 | $27,364.43 | $27,338.66 | $27,396.49 | $27,326.07 | 0 |
| 21-07-2025 | $27,317.00 | $27,409.60 | $27,421.47 | $27,303.17 | 0 |
| 18-07-2025 | $27,314.01 | $27,342.61 | $27,348.23 | $27,289.16 | 0 |
| 17-07-2025 | $27,386.93 | $27,304.09 | $27,422.42 | $27,295.14 | 0 |
| 16-07-2025 | $27,152.97 | $27,049.60 | $27,159.87 | $27,032.83 | 0 |
| 15-07-2025 | $27,054.14 | $27,064.90 | $27,101.65 | $27,017.75 | 0 |
| 14-07-2025 | $27,198.85 | $27,131.15 | $27,219.33 | $27,131.07 | 0 |
| 11-07-2025 | $27,023.25 | $26,982.42 | $27,044.02 | $26,954.90 | 0 |
| 10-07-2025 | $27,082.30 | $27,071.12 | $27,120.00 | $27,054.40 | 0 |
| 09-07-2025 | $26,972.32 | $26,983.89 | $27,018.54 | $26,964.10 | 0 |
| 08-07-2025 | $26,903.57 | $26,917.24 | $26,944.74 | $26,873.40 | 0 |
| 07-07-2025 | $27,020.28 | $27,046.53 | $27,059.17 | $26,964.02 | 0 |
| 04-07-2025 | $27,036.16 | $27,059.72 | $27,076.75 | $27,032.30 | 0 |
| 03-07-2025 | $27,034.26 | $26,984.98 | $27,039.30 | $26,967.11 | 0 |
| 02-07-2025 | $26,869.66 | $26,798.13 | $26,893.78 | $26,789.42 | 0 |
| 30-06-2025 | $26,857.11 | $26,747.66 | $26,857.11 | $26,746.55 | 0 |
| 27-06-2025 | $26,692.32 | $26,795.51 | $26,805.47 | $26,573.95 | 0 |
| 26-06-2025 | $26,751.95 | $26,671.17 | $26,751.95 | $26,669.42 | 0 |
| 25-06-2025 | $26,566.32 | $26,586.82 | $26,632.40 | $26,546.71 | 0 |
| 24-06-2025 | $26,718.62 | $26,696.43 | $26,780.19 | $26,694.48 | 0 |
| 23-06-2025 | $26,609.36 | $26,670.91 | $26,679.50 | $26,544.09 | 0 |
| 20-06-2025 | $26,497.57 | $26,541.21 | $26,546.24 | $26,450.56 | 0 |
| 19-06-2025 | $26,506.00 | $26,481.73 | $26,527.39 | $26,481.73 | 0 |
| 18-06-2025 | $26,559.85 | $26,595.27 | $26,636.49 | $26,538.61 | 0 |
| 17-06-2025 | $26,541.39 | $26,522.50 | $26,548.65 | $26,463.23 | 0 |
Graphs are not available, please refer to the detailed table