Print

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
Back to top