S&P/TSX Composite Index
22,292.97 Down -15.96 (-0.07 %)
Delayed : 2024/05/13 11:39:02
- Previous close $22,308.93
- Opening $22,323.16
- Price Bid $22,285.74
- Price Ask $22,285.74
- Size Bid N/A
- Size Ask N/A
- Today High $22,370.68
- Today Low $22,286.83
- 52 Weeks High $22,470.27
- 52 Weeks Low $18,692.06
- Volume 53,011,489
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:39 AM | $22,291.40 | Down $ -1.96 | $22,292.97 | $22,291.40 | 0 |
| 11:38 AM | $22,293.36 | Up $2.91 | $22,294.07 | $22,290.12 | 0 |
| 11:37 AM | $22,290.45 | Up $0.50 | $22,290.45 | $22,287.54 | 0 |
| 11:36 AM | $22,289.95 | Down $ -0.93 | $22,291.45 | $22,289.95 | 0 |
| 11:35 AM | $22,290.88 | Down $ -1.25 | $22,290.88 | $22,289.84 | 0 |
| 11:34 AM | $22,292.13 | Down $ -3.08 | $22,294.30 | $22,291.73 | 0 |
| 11:33 AM | $22,295.21 | Up $3.23 | $22,295.21 | $22,290.03 | 0 |
| 11:32 AM | $22,291.98 | Down $ -4.96 | $22,296.17 | $22,291.98 | 0 |
| 11:31 AM | $22,296.94 | Up $7.08 | $22,296.94 | $22,290.68 | 0 |
| 11:30 AM | $22,289.86 | Down $ -3.98 | $22,293.20 | $22,286.83 | 0 |
| 11:29 AM | $22,293.84 | Down $ -6.31 | $22,298.98 | $22,293.84 | 0 |
| 11:28 AM | $22,300.15 | Down $ -5.68 | $22,305.07 | $22,300.15 | 0 |
| 11:27 AM | $22,305.83 | Down $ -6.02 | $22,311.12 | $22,305.83 | 0 |
| 11:26 AM | $22,311.85 | Up $1.57 | $22,311.85 | $22,310.89 | 0 |
| 11:25 AM | $22,310.28 | Down $ -1.77 | $22,312.66 | $22,310.28 | 0 |
| 11:24 AM | $22,312.05 | Down $ -1.39 | $22,312.27 | $22,311.72 | 0 |
| 11:23 AM | $22,313.44 | Up $4.31 | $22,313.44 | $22,309.43 | 0 |
| 11:22 AM | $22,309.13 | Down $ -2.12 | $22,311.33 | $22,309.13 | 0 |
| 11:21 AM | $22,311.25 | Down $ -0.52 | $22,311.35 | $22,310.21 | 0 |
| 11:20 AM | $22,311.77 | Down $ -0.76 | $22,313.07 | $22,311.77 | 0 |
| 11:19 AM | $22,312.53 | Down $ -0.42 | $22,313.31 | $22,312.53 | 0 |
| 11:18 AM | $22,312.95 | Down $ -4.06 | $22,317.09 | $22,312.95 | 0 |
| 11:17 AM | $22,317.01 | Up $3.42 | $22,317.47 | $22,313.12 | 0 |
| 11:16 AM | $22,313.59 | Down $ -3.58 | $22,317.06 | $22,313.59 | 0 |
| 11:15 AM | $22,317.17 | Down $ -0.61 | $22,317.17 | $22,315.56 | 0 |
| 11:14 AM | $22,317.78 | Down $ -1.25 | $22,319.53 | $22,317.78 | 0 |
| 11:13 AM | $22,319.03 | Down $ -1.84 | $22,319.03 | $22,317.82 | 0 |
| 11:12 AM | $22,320.87 | Down $ -1.79 | $22,321.92 | $22,320.80 | 0 |
| 11:11 AM | $22,322.66 | Down $ -3.55 | $22,327.62 | $22,322.66 | 0 |
| 11:10 AM | $22,326.21 | Down $ -0.77 | $22,326.21 | $22,325.41 | 0 |
| 11:09 AM | $22,326.98 | Up $0.82 | $22,328.22 | $22,326.98 | 0 |
| 11:08 AM | $22,326.16 | Down $ -2.09 | $22,328.84 | $22,326.16 | 0 |
| 11:07 AM | $22,328.25 | Down $ -1.50 | $22,330.21 | $22,328.25 | 0 |
| 11:06 AM | $22,329.75 | Up $7.08 | $22,329.75 | $22,322.96 | 0 |
| 11:05 AM | $22,322.67 | Down $ -3.51 | $22,325.79 | $22,322.67 | 0 |
| 11:04 AM | $22,326.18 | Down $ -10.70 | $22,333.87 | $22,323.78 | 0 |
| 11:03 AM | $22,336.88 | Down $ -7.46 | $22,342.75 | $22,336.88 | 0 |
| 11:02 AM | $22,344.34 | Down $ -7.26 | $22,351.06 | $22,344.34 | 0 |
| 11:01 AM | $22,351.60 | Down $ -0.82 | $22,353.26 | $22,351.60 | 0 |
| 11:00 AM | $22,352.42 | Down $ -0.05 | $22,354.81 | $22,352.42 | 0 |
| 10:59 AM | $22,352.47 | Up $2.84 | $22,352.47 | $22,349.80 | 0 |
| 10:58 AM | $22,349.63 | Down $ -2.15 | $22,352.45 | $22,348.81 | 0 |
| 10:57 AM | $22,351.78 | Up $1.72 | $22,352.23 | $22,350.86 | 0 |
| 10:56 AM | $22,350.06 | Down $ -2.82 | $22,350.87 | $22,350.06 | 0 |
| 10:55 AM | $22,352.88 | Down $ -1.55 | $22,354.42 | $22,352.88 | 0 |
| 10:54 AM | $22,354.43 | Down $ -0.56 | $22,356.17 | $22,354.43 | 0 |
| 10:53 AM | $22,354.99 | Down $ -1.61 | $22,356.11 | $22,354.13 | 0 |
| 10:52 AM | $22,356.60 | Up $0.24 | $22,356.63 | $22,356.30 | 0 |
| 10:51 AM | $22,356.36 | Down $ -0.39 | $22,357.13 | $22,355.99 | 0 |
| 10:50 AM | $22,356.75 | Down $ -5.41 | $22,361.76 | $22,356.75 | 0 |
| 10:49 AM | $22,362.16 | Up $3.25 | $22,362.32 | $22,358.65 | 0 |
| 10:48 AM | $22,358.91 | Down $ -1.26 | $22,359.88 | $22,358.29 | 0 |
| 10:47 AM | $22,360.17 | Down $ -4.40 | $22,364.16 | $22,360.17 | 0 |
| 10:46 AM | $22,364.57 | Up $0.70 | $22,364.57 | $22,362.81 | 0 |
| 10:45 AM | $22,363.87 | Down $ -0.89 | $22,364.27 | $22,360.88 | 0 |
| 10:44 AM | $22,364.76 | Up $3.03 | $22,364.76 | $22,360.71 | 0 |
| 10:43 AM | $22,361.73 | Down $ -5.85 | $22,366.97 | $22,361.73 | 0 |
| 10:42 AM | $22,367.58 | Up $4.02 | $22,367.58 | $22,365.52 | 0 |
| 10:41 AM | $22,363.56 | Down $ -4.84 | $22,366.05 | $22,362.99 | 0 |
| 10:40 AM | $22,368.40 | Up $3.01 | $22,369.20 | $22,365.08 | 0 |
| 10:39 AM | $22,365.39 | Up $1.14 | $22,365.56 | $22,363.96 | 0 |
| 10:38 AM | $22,364.25 | Up $2.68 | $22,365.89 | $22,363.06 | 0 |
| 10:37 AM | $22,361.57 | Up $1.53 | $22,361.57 | $22,359.89 | 0 |
| 10:36 AM | $22,360.04 | Up $6.80 | $22,360.04 | $22,354.83 | 0 |
| 10:35 AM | $22,353.24 | Up $5.48 | $22,353.24 | $22,347.89 | 0 |
| 10:34 AM | $22,347.76 | Down $ -4.00 | $22,350.84 | $22,345.62 | 0 |
| 10:33 AM | $22,351.76 | Up $1.70 | $22,352.19 | $22,350.89 | 0 |
| 10:32 AM | $22,350.06 | Down $ -3.28 | $22,352.97 | $22,350.06 | 0 |
| 10:31 AM | $22,353.34 | Down $ -5.42 | $22,357.56 | $22,353.34 | 0 |
| 10:30 AM | $22,358.76 | Down $ -2.23 | $22,366.68 | $22,358.76 | 0 |
| 10:29 AM | $22,360.99 | Up $2.76 | $22,360.99 | $22,358.00 | 0 |
| 10:28 AM | $22,358.23 | Up $2.10 | $22,358.97 | $22,357.61 | 0 |
| 10:27 AM | $22,356.13 | Up $5.10 | $22,356.13 | $22,351.68 | 0 |
| 10:26 AM | $22,351.03 | Up $3.60 | $22,351.03 | $22,348.57 | 0 |
| 10:25 AM | $22,347.43 | Up $0.97 | $22,348.15 | $22,346.27 | 0 |
| 10:24 AM | $22,346.46 | Down $ -0.07 | $22,347.76 | $22,346.46 | 0 |
| 10:23 AM | $22,346.53 | Up $0.02 | $22,346.53 | $22,345.37 | 0 |
| 10:22 AM | $22,346.51 | Up $1.61 | $22,346.51 | $22,343.79 | 0 |
| 10:21 AM | $22,344.90 | Up $5.70 | $22,344.90 | $22,339.17 | 0 |
| 10:20 AM | $22,339.20 | Down $ -2.60 | $22,344.25 | $22,339.20 | 0 |
| 10:19 AM | $22,341.80 | Down $ -4.39 | $22,348.21 | $22,341.80 | 0 |
| 10:18 AM | $22,346.19 | Up $1.63 | $22,346.45 | $22,343.76 | 0 |
| 10:17 AM | $22,344.56 | Down $ -4.75 | $22,346.31 | $22,344.21 | 0 |
| 10:16 AM | $22,349.31 | Down $ -0.43 | $22,350.18 | $22,346.76 | 0 |
| 10:15 AM | $22,349.74 | Up $0.96 | $22,349.74 | $22,346.05 | 0 |
| 10:14 AM | $22,348.78 | Down $ -3.44 | $22,352.40 | $22,348.78 | 0 |
| 10:13 AM | $22,352.22 | Up $4.07 | $22,352.22 | $22,347.29 | 0 |
| 10:12 AM | $22,348.15 | Down $ -0.40 | $22,348.26 | $22,346.21 | 0 |
| 10:11 AM | $22,348.55 | Down $ -1.57 | $22,352.46 | $22,348.55 | 0 |
| 10:10 AM | $22,350.12 | Down $ -5.66 | $22,353.39 | $22,348.38 | 0 |
| 10:09 AM | $22,355.78 | Down $ -3.31 | $22,357.00 | $22,355.17 | 0 |
| 10:08 AM | $22,359.09 | Down $ -8.45 | $22,366.56 | $22,359.09 | 0 |
| 10:07 AM | $22,367.54 | Up $1.30 | $22,370.17 | $22,367.54 | 0 |
| 10:06 AM | $22,366.24 | Down $ -0.72 | $22,367.83 | $22,366.20 | 0 |
| 10:05 AM | $22,366.96 | Down $ -1.85 | $22,369.38 | $22,366.96 | 0 |
| 10:04 AM | $22,368.81 | Up $0.07 | $22,369.68 | $22,366.69 | 0 |
| 10:03 AM | $22,368.74 | Up $3.27 | $22,368.74 | $22,366.18 | 0 |
| 10:02 AM | $22,365.47 | Up $11.85 | $22,365.47 | $22,357.52 | 0 |
| 10:01 AM | $22,353.62 | Down $ -1.74 | $22,353.62 | $22,347.98 | 0 |
| 10:00 AM | $22,355.36 | Down $ -2.99 | $22,359.90 | $22,355.36 | 0 |
| 09:59 AM | $22,358.35 | Down $ -0.54 | $22,362.49 | $22,355.93 | 0 |
| 09:58 AM | $22,358.89 | Down $ -2.29 | $22,358.89 | $22,356.35 | 0 |
| 09:57 AM | $22,361.18 | Up $4.61 | $22,361.18 | $22,354.03 | 0 |
| 09:56 AM | $22,356.57 | Up $1.36 | $22,356.57 | $22,350.62 | 0 |
| 09:55 AM | $22,355.21 | Up $6.21 | $22,355.21 | $22,346.89 | 0 |
| 09:54 AM | $22,349.00 | Down $ -2.58 | $22,355.39 | $22,349.00 | 0 |
| 09:53 AM | $22,351.58 | Up $0.15 | $22,355.26 | $22,351.58 | 0 |
| 09:52 AM | $22,351.43 | Down $ -6.44 | $22,358.84 | $22,351.43 | 0 |
| 09:51 AM | $22,357.87 | Up $6.25 | $22,357.87 | $22,351.00 | 0 |
| 09:50 AM | $22,351.62 | Up $4.02 | $22,356.02 | $22,345.97 | 0 |
| 09:49 AM | $22,347.60 | Up $5.35 | $22,347.92 | $22,344.08 | 0 |
| 09:48 AM | $22,342.25 | Down $ -1.04 | $22,344.52 | $22,342.19 | 0 |
| 09:47 AM | $22,343.29 | Up $5.34 | $22,344.72 | $22,342.06 | 0 |
| 09:46 AM | $22,337.95 | Up $5.59 | $22,338.27 | $22,335.85 | 0 |
| 09:45 AM | $22,332.36 | Up $2.61 | $22,333.88 | $22,325.58 | 0 |
| 09:44 AM | $22,329.75 | Down $ -1.27 | $22,332.35 | $22,329.75 | 0 |
| 09:43 AM | $22,331.02 | Up $3.09 | $22,331.79 | $22,328.84 | 0 |
| 09:42 AM | $22,327.93 | Down $ -0.23 | $22,330.21 | $22,327.32 | 0 |
| 09:41 AM | $22,328.16 | Up $1.68 | $22,332.65 | $22,327.01 | 0 |
| 09:40 AM | $22,326.48 | Down $ -14.82 | $22,337.16 | $22,326.48 | 0 |
| 09:39 AM | $22,341.30 | Down $ -8.72 | $22,344.93 | $22,338.45 | 0 |
| 09:38 AM | $22,350.02 | Down $ -0.27 | $22,351.61 | $22,347.46 | 0 |
| 09:37 AM | $22,350.29 | Down $ -11.37 | $22,356.53 | $22,350.29 | 0 |
| 09:36 AM | $22,361.66 | Up $2.65 | $22,362.49 | $22,361.21 | 0 |
| 09:35 AM | $22,359.01 | Down $ -0.25 | $22,360.37 | $22,358.59 | 0 |
| 09:34 AM | $22,359.26 | Down $ -3.09 | $22,365.05 | $22,359.26 | 0 |
| 09:33 AM | $22,362.35 | Up $1.58 | $22,364.17 | $22,359.78 | 0 |
| 09:32 AM | $22,360.77 | Down $ -6.09 | $22,365.25 | $22,355.85 | 0 |
| 09:31 AM | $22,366.86 | Up $16.38 | $22,370.68 | $22,359.15 | 0 |
| 09:30 AM | $22,350.48 | Up $41.55 | $22,350.48 | $22,323.16 | 0 |
| Previous close | $22,308.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/05/2024 | $22,308.93 | $22,369.14 | $22,369.14 | $22,298.67 | 0 |
| 09/05/2024 | $22,375.83 | $22,377.38 | $22,401.46 | $22,358.03 | 0 |
| 08/05/2024 | $22,259.16 | $22,153.41 | $22,262.01 | $22,145.84 | 0 |
| 07/05/2024 | $22,290.62 | $22,342.96 | $22,346.78 | $22,267.83 | 0 |
| 06/05/2024 | $22,259.47 | $22,175.13 | $22,261.72 | $22,168.23 | 0 |
| 03/05/2024 | $21,947.41 | $21,916.93 | $21,956.94 | $21,896.93 | 0 |
| 02/05/2024 | $21,823.22 | $21,792.36 | $21,889.26 | $21,778.12 | 0 |
| 01/05/2024 | $21,728.55 | $21,632.80 | $21,911.32 | $21,623.71 | 0 |
| 30/04/2024 | $21,714.54 | $21,831.20 | $21,837.18 | $21,714.54 | 0 |
| 29/04/2024 | $22,011.62 | $22,006.76 | $22,022.40 | $21,903.05 | 0 |
| 26/04/2024 | $21,969.24 | $21,945.73 | $21,997.95 | $21,941.63 | 0 |
| 25/04/2024 | $21,885.38 | $21,818.47 | $21,920.15 | $21,811.10 | 0 |
| 24/04/2024 | $21,873.72 | $21,851.70 | $21,893.62 | $21,796.88 | 0 |
| 23/04/2024 | $22,011.72 | $21,997.49 | $22,051.15 | $21,995.92 | 0 |
| 22/04/2024 | $21,871.96 | $21,791.51 | $21,930.89 | $21,791.51 | 0 |
| 19/04/2024 | $21,807.37 | $21,823.67 | $21,846.81 | $21,743.38 | 0 |
| 18/04/2024 | $21,708.44 | $21,755.37 | $21,774.35 | $21,601.59 | 0 |
| 17/04/2024 | $21,656.05 | $21,652.51 | $21,732.77 | $21,568.63 | 0 |
| 16/04/2024 | $21,642.87 | $21,666.89 | $21,726.15 | $21,611.32 | 0 |
| 15/04/2024 | $21,740.20 | $21,889.91 | $21,894.79 | $21,678.64 | 0 |
| 12/04/2024 | $21,899.99 | $22,080.70 | $22,081.15 | $21,827.35 | 0 |
| 11/04/2024 | $22,110.11 | $22,093.61 | $22,163.63 | $22,088.34 | 0 |
| 10/04/2024 | $22,199.13 | $22,174.57 | $22,210.60 | $22,122.20 | 0 |
| 09/04/2024 | $22,361.78 | $22,300.36 | $22,361.81 | $22,267.11 | 0 |
| 08/04/2024 | $22,260.30 | $22,229.27 | $22,289.20 | $22,220.10 | 0 |
| 05/04/2024 | $22,264.38 | $22,284.40 | $22,316.92 | $22,229.29 | 0 |
| 04/04/2024 | $22,051.79 | $22,222.46 | $22,238.85 | $22,000.98 | 0 |
| 03/04/2024 | $22,112.46 | $22,135.97 | $22,165.54 | $22,106.11 | 0 |
| 02/04/2024 | $22,075.10 | $22,003.29 | $22,084.75 | $21,996.91 | 0 |
| 01/04/2024 | $22,185.25 | $22,125.18 | $22,192.79 | $22,110.60 | 0 |
Graphs are not available, please refer to the detailed table