S&P/TSX Composite
Find a quote
S&P/TSX Composite Index
18,356.55 Down -127.98 (-0.70 %)
Delayed : 2021/02/25 10:50:32
- Previous close $18,484.53
- Opening $18,462.76
- Price Ask $18,347.76
- Price Bid $18,347.76
- Size Bid N/A
- Size Ask N/A
- Today High $18,526.07
- Today Low $18,346.93
- 52 Weeks High $18,579.68
- 52 Weeks Low $11,172.73
- Volume 86,989,204
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:50 AM | $18,352.22 | Down $ -12.26 | $18,361.42 | $18,352.22 | 0 |
| 10:49 AM | $18,364.48 | Down $ -11.86 | $18,374.31 | $18,364.48 | 0 |
| 10:48 AM | $18,376.34 | Up $9.84 | $18,379.35 | $18,366.43 | 0 |
| 10:47 AM | $18,366.50 | Down $ -8.01 | $18,375.12 | $18,366.50 | 0 |
| 10:46 AM | $18,374.51 | Down $ -0.36 | $18,376.43 | $18,374.29 | 0 |
| 10:45 AM | $18,374.87 | Down $ -9.99 | $18,386.82 | $18,374.87 | 0 |
| 10:44 AM | $18,384.86 | Up $6.67 | $18,384.86 | $18,378.75 | 0 |
| 10:43 AM | $18,378.19 | Up $3.86 | $18,380.95 | $18,376.97 | 0 |
| 10:42 AM | $18,374.33 | Up $13.74 | $18,377.85 | $18,370.73 | 0 |
| 10:41 AM | $18,360.59 | Up $7.95 | $18,361.96 | $18,356.76 | 0 |
| 10:40 AM | $18,352.64 | Down $ -1.47 | $18,355.86 | $18,352.64 | 0 |
| 10:39 AM | $18,354.11 | Up $3.46 | $18,357.14 | $18,351.84 | 0 |
| 10:38 AM | $18,350.65 | Down $ -6.77 | $18,351.11 | $18,346.93 | 0 |
| 10:37 AM | $18,357.42 | Down $ -0.74 | $18,360.50 | $18,354.40 | 0 |
| 10:36 AM | $18,358.16 | Down $ -5.65 | $18,360.66 | $18,355.27 | 0 |
| 10:35 AM | $18,363.81 | Down $ -11.71 | $18,374.16 | $18,363.81 | 0 |
| 10:34 AM | $18,375.52 | Down $ -5.22 | $18,382.09 | $18,375.52 | 0 |
| 10:33 AM | $18,380.74 | Down $ -5.72 | $18,385.41 | $18,380.74 | 0 |
| 10:32 AM | $18,386.46 | Up $2.89 | $18,388.20 | $18,384.19 | 0 |
| 10:31 AM | $18,383.57 | Down $ -15.71 | $18,391.60 | $18,381.48 | 0 |
| 10:30 AM | $18,399.28 | Down $ -7.32 | $18,408.65 | $18,399.28 | 0 |
| 10:29 AM | $18,406.60 | Down $ -5.25 | $18,411.57 | $18,406.60 | 0 |
| 10:28 AM | $18,411.85 | Down $ -0.72 | $18,415.83 | $18,409.63 | 0 |
| 10:27 AM | $18,412.57 | Down $ -11.19 | $18,423.38 | $18,411.47 | 0 |
| 10:26 AM | $18,423.76 | Down $ -0.30 | $18,423.76 | $18,422.03 | 0 |
| 10:25 AM | $18,424.06 | Down $ -14.39 | $18,436.59 | $18,424.06 | 0 |
| 10:24 AM | $18,438.45 | Down $ -14.20 | $18,447.08 | $18,438.45 | 0 |
| 10:23 AM | $18,452.65 | Up $4.65 | $18,452.65 | $18,448.04 | 0 |
| 10:22 AM | $18,448.00 | Up $5.18 | $18,450.05 | $18,439.65 | 0 |
| 10:21 AM | $18,442.82 | Up $4.85 | $18,445.87 | $18,442.11 | 0 |
| 10:20 AM | $18,437.97 | Up $11.54 | $18,438.11 | $18,429.43 | 0 |
| 10:19 AM | $18,426.43 | Down $ -2.25 | $18,427.63 | $18,422.83 | 0 |
| 10:18 AM | $18,428.68 | Up $1.82 | $18,428.68 | $18,426.44 | 0 |
| 10:17 AM | $18,426.86 | Up $0.57 | $18,430.92 | $18,426.86 | 0 |
| 10:16 AM | $18,426.29 | Up $10.49 | $18,426.29 | $18,416.89 | 0 |
| 10:15 AM | $18,415.80 | Up $0.60 | $18,416.94 | $18,414.41 | 0 |
| 10:14 AM | $18,415.20 | Down $ -4.06 | $18,420.95 | $18,415.20 | 0 |
| 10:13 AM | $18,419.26 | Up $8.23 | $18,419.26 | $18,412.84 | 0 |
| 10:12 AM | $18,411.03 | Down $ -5.48 | $18,413.02 | $18,404.15 | 0 |
| 10:11 AM | $18,416.51 | Down $ -3.39 | $18,419.82 | $18,414.66 | 0 |
| 10:10 AM | $18,419.90 | Up $15.83 | $18,419.90 | $18,406.04 | 0 |
| 10:09 AM | $18,404.07 | Up $4.19 | $18,404.71 | $18,398.26 | 0 |
| 10:08 AM | $18,399.88 | Up $5.12 | $18,401.98 | $18,399.86 | 0 |
| 10:07 AM | $18,394.76 | Down $ -10.07 | $18,402.42 | $18,394.76 | 0 |
| 10:06 AM | $18,404.83 | Down $ -28.92 | $18,425.38 | $18,404.83 | 0 |
| 10:05 AM | $18,433.75 | Down $ -2.08 | $18,435.04 | $18,430.37 | 0 |
| 10:04 AM | $18,435.83 | Down $ -8.63 | $18,441.96 | $18,435.83 | 0 |
| 10:03 AM | $18,444.46 | Up $8.72 | $18,444.46 | $18,434.67 | 0 |
| 10:02 AM | $18,435.74 | Down $ -9.03 | $18,441.85 | $18,435.74 | 0 |
| 10:01 AM | $18,444.77 | Down $ -2.89 | $18,451.37 | $18,444.77 | 0 |
| 10:00 AM | $18,447.66 | Down $ -11.73 | $18,457.33 | $18,447.66 | 0 |
| 09:59 AM | $18,459.39 | Up $3.89 | $18,462.87 | $18,459.39 | 0 |
| 09:58 AM | $18,455.50 | Up $3.50 | $18,455.50 | $18,450.13 | 0 |
| 09:57 AM | $18,452.00 | Down $ -6.30 | $18,456.18 | $18,450.49 | 0 |
| 09:56 AM | $18,458.30 | Down $ -12.30 | $18,470.89 | $18,458.30 | 0 |
| 09:55 AM | $18,470.60 | Down $ -2.28 | $18,473.12 | $18,470.60 | 0 |
| 09:54 AM | $18,472.88 | Down $ -19.55 | $18,490.40 | $18,472.88 | 0 |
| 09:53 AM | $18,492.43 | Down $ -6.22 | $18,502.80 | $18,492.43 | 0 |
| 09:52 AM | $18,498.65 | Up $2.00 | $18,498.65 | $18,491.39 | 0 |
| 09:51 AM | $18,496.65 | Up $2.01 | $18,502.08 | $18,496.65 | 0 |
| 09:50 AM | $18,494.64 | Down $ -10.92 | $18,505.53 | $18,494.64 | 0 |
| 09:49 AM | $18,505.56 | Down $ -0.05 | $18,510.68 | $18,505.56 | 0 |
| 09:48 AM | $18,505.61 | Up $2.66 | $18,505.61 | $18,500.48 | 0 |
| 09:47 AM | $18,502.95 | Down $ -6.24 | $18,507.28 | $18,502.95 | 0 |
| 09:46 AM | $18,509.19 | Up $6.11 | $18,510.58 | $18,507.60 | 0 |
| 09:45 AM | $18,503.08 | Down $ -2.39 | $18,507.15 | $18,503.08 | 0 |
| 09:44 AM | $18,505.47 | Up $4.53 | $18,505.47 | $18,500.94 | 0 |
| 09:43 AM | $18,500.94 | Up $0.99 | $18,501.86 | $18,498.79 | 0 |
| 09:42 AM | $18,499.95 | Down $ -10.35 | $18,505.40 | $18,499.95 | 0 |
| 09:41 AM | $18,510.30 | Up $6.64 | $18,510.30 | $18,502.73 | 0 |
| 09:40 AM | $18,503.66 | Up $5.42 | $18,503.66 | $18,499.37 | 0 |
| 09:39 AM | $18,498.24 | Down $ -6.07 | $18,503.98 | $18,498.20 | 0 |
| 09:38 AM | $18,504.31 | Down $ -3.20 | $18,504.31 | $18,502.80 | 0 |
| 09:37 AM | $18,507.51 | Up $0.47 | $18,507.51 | $18,497.04 | 0 |
| 09:36 AM | $18,507.04 | Down $ -19.03 | $18,523.09 | $18,507.04 | 0 |
| 09:35 AM | $18,526.07 | Up $23.27 | $18,526.07 | $18,509.55 | 0 |
| 09:34 AM | $18,502.80 | Up $14.46 | $18,504.71 | $18,496.54 | 0 |
| 09:33 AM | $18,488.34 | Up $12.14 | $18,488.34 | $18,476.22 | 0 |
| 09:32 AM | $18,476.20 | Up $24.98 | $18,476.20 | $18,462.76 | 0 |
| 09:31 AM | $18,451.22 | Down $ -1.49 | $18,451.22 | $18,448.14 | 0 |
| 09:30 AM | $18,452.71 | Down $ -31.82 | $18,463.05 | $18,452.71 | 0 |
| Previous close | $18,484.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-02-2021 | $18,484.53 | $18,438.92 | $18,548.87 | $18,432.35 | 0 |
| 23-02-2021 | $18,330.09 | $18,278.55 | $18,375.09 | $18,243.13 | 0 |
| 22-02-2021 | $18,416.74 | $18,401.22 | $18,467.33 | $18,393.70 | 0 |
| 19-02-2021 | $18,384.27 | $18,337.44 | $18,393.10 | $18,321.08 | 0 |
| 18-02-2021 | $18,274.07 | $18,279.95 | $18,327.86 | $18,260.67 | 0 |
| 17-02-2021 | $18,374.78 | $18,316.52 | $18,391.27 | $18,309.05 | 0 |
| 16-02-2021 | $18,492.72 | $18,474.88 | $18,520.06 | $18,452.51 | 0 |
| 12-02-2021 | $18,460.21 | $18,410.12 | $18,460.79 | $18,392.53 | 0 |
| 11-02-2021 | $18,392.99 | $18,411.36 | $18,414.80 | $18,325.50 | 0 |
| 10-02-2021 | $18,457.78 | $18,397.49 | $18,464.87 | $18,357.74 | 0 |
| 09-02-2021 | $18,408.62 | $18,363.26 | $18,421.01 | $18,363.26 | 0 |
| 08-02-2021 | $18,330.26 | $18,286.94 | $18,333.83 | $18,278.14 | 0 |
| 05-02-2021 | $18,135.90 | $18,151.32 | $18,157.33 | $18,110.99 | 0 |
| 04-02-2021 | $18,041.97 | $18,035.69 | $18,072.17 | $18,024.54 | 0 |
| 03-02-2021 | $17,915.91 | $17,888.74 | $17,924.73 | $17,867.80 | 0 |
| 02-02-2021 | $17,874.49 | $17,882.33 | $17,895.27 | $17,852.59 | 0 |
| 01-02-2021 | $17,692.45 | $17,611.28 | $17,716.06 | $17,611.28 | 0 |
| 29-01-2021 | $17,337.02 | $17,481.84 | $17,484.27 | $17,297.75 | 0 |
| 28-01-2021 | $17,657.20 | $17,616.33 | $17,711.89 | $17,615.57 | 0 |
| 27-01-2021 | $17,424.43 | $17,519.12 | $17,588.46 | $17,412.20 | 0 |
| 26-01-2021 | $17,779.41 | $17,778.77 | $17,820.98 | $17,774.38 | 0 |
| 25-01-2021 | $17,906.02 | $17,844.66 | $17,906.02 | $17,777.69 | 0 |
| 22-01-2021 | $17,845.91 | $17,827.16 | $17,869.91 | $17,815.99 | 0 |
| 21-01-2021 | $17,916.20 | $17,905.49 | $17,930.69 | $17,870.25 | 0 |
| 20-01-2021 | $18,014.91 | $17,986.09 | $18,027.52 | $17,982.22 | 0 |
| 19-01-2021 | $17,957.37 | $17,949.43 | $18,000.50 | $17,932.52 | 0 |
| 18-01-2021 | $17,944.88 | $17,950.20 | $17,957.83 | $17,934.21 | 0 |
| 15-01-2021 | $17,909.03 | $17,893.46 | $17,951.78 | $17,881.31 | 0 |
| 14-01-2021 | $17,958.09 | $17,994.81 | $18,025.30 | $17,948.25 | 0 |
| 13-01-2021 | $17,934.74 | $17,928.69 | $17,971.17 | $17,915.59 | 0 |
Graphs are not available, please refer to the detailed table