Print

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
Back to top