Haut de la page

S&P/TSX Composite Index

16,176.29 Down -151.06 (-0.93 %)

Delayed : 2019/05/23 12:40:17

  • Previous close $16,327.35
  • Opening $16,228.47
  • Price Bid $16,172.43
  • Price Ask $16,172.43
  • Size Bid N/A
  • Size Ask N/A
  • Today High $16,228.47
  • Today Low $16,155.76
  • 52 Weeks High $16,672.71
  • 52 Weeks Low $13,776.88
  • Volume 117,303,607

Intraday history

Hour Last Change High Low Volume
12:40 PM $16,178.23 Up $1.18 $16,178.23 $16,176.29 0
12:39 PM $16,177.05 Up $1.16 $16,177.07 $16,176.77 0
12:38 PM $16,175.89 Down $ -0.84 $16,176.90 $16,175.89 0
12:37 PM $16,176.73 Down $ -0.02 $16,177.23 $16,176.73 0
12:36 PM $16,176.75 Down $ -1.80 $16,179.30 $16,176.75 0
12:35 PM $16,178.55 Up $0.55 $16,178.55 $16,177.85 0
12:34 PM $16,178.00 Up $1.14 $16,178.00 $16,176.26 0
12:33 PM $16,176.86 Up $0.55 $16,176.86 $16,175.58 0
12:32 PM $16,176.31 Down $ -0.21 $16,176.95 $16,176.27 0
12:31 PM $16,176.52 Down $ -2.51 $16,178.71 $16,176.52 0
12:30 PM $16,179.03 Up $1.40 $16,179.03 $16,177.14 0
12:29 PM $16,177.63 Up $3.76 $16,177.67 $16,173.70 0
12:28 PM $16,173.87 Down $ -1.53 $16,176.47 $16,173.87 0
12:27 PM $16,175.40 Up $0.34 $16,175.71 $16,175.20 0
12:26 PM $16,175.06 Down $ -1.37 $16,176.21 $16,175.06 0
12:25 PM $16,176.43 Up $2.73 $16,176.43 $16,174.06 0
12:24 PM $16,173.70 Down $ -0.84 $16,175.14 $16,173.70 0
12:23 PM $16,174.54 Up $4.04 $16,174.54 $16,172.08 0
12:22 PM $16,170.50 Up $0.26 $16,171.41 $16,170.43 0
12:21 PM $16,170.24 Down $ -0.74 $16,170.87 $16,170.14 0
12:20 PM $16,170.98 Down $ -2.93 $16,172.26 $16,170.98 0
12:19 PM $16,173.91 Up $2.25 $16,173.91 $16,170.51 0
12:18 PM $16,171.66 Down $ -2.90 $16,173.02 $16,171.66 0
12:17 PM $16,174.56 Down $ -3.88 $16,177.16 $16,174.56 0
12:16 PM $16,178.44 Up $0.70 $16,178.86 $16,176.85 0
12:15 PM $16,177.74 Down $ -2.82 $16,180.27 $16,177.74 0
12:14 PM $16,180.56 Down $ -0.17 $16,182.30 $16,180.56 0
12:13 PM $16,180.73 Up $0.53 $16,181.49 $16,180.45 0
12:12 PM $16,180.20 Up $0.65 $16,180.20 $16,178.57 0
12:11 PM $16,179.55 Up $3.25 $16,179.55 $16,177.02 0
12:10 PM $16,176.30 Down $ -1.67 $16,177.08 $16,175.20 0
12:09 PM $16,177.97 Down $ -5.80 $16,182.84 $16,177.97 0
12:08 PM $16,183.77 Up $7.51 $16,186.50 $16,179.36 0
12:07 PM $16,176.26 Down $ -1.46 $16,177.70 $16,176.15 0
12:06 PM $16,177.72 Up $3.48 $16,177.72 $16,174.85 0
12:05 PM $16,174.24 Down $ -0.88 $16,175.48 $16,174.08 0
12:04 PM $16,175.12 Up $3.45 $16,175.12 $16,172.10 0
12:03 PM $16,171.67 Down $ -2.75 $16,173.89 $16,171.67 0
12:02 PM $16,174.42 Up $1.02 $16,174.42 $16,173.25 0
12:01 PM $16,173.40 Up $0.43 $16,173.80 $16,172.62 0
12:00 PM $16,172.97 Up $5.85 $16,172.97 $16,168.12 0
11:59 AM $16,167.12 Up $1.10 $16,167.12 $16,165.84 0
11:58 AM $16,166.02 Down $ -0.84 $16,167.17 $16,165.99 0
11:57 AM $16,166.86 Down $ -1.28 $16,166.89 $16,166.43 0
11:56 AM $16,168.14 Down $ -0.04 $16,168.29 $16,166.85 0
11:55 AM $16,168.18 Up $3.22 $16,168.36 $16,167.53 0
11:54 AM $16,164.96 Down $ -7.26 $16,170.51 $16,164.96 0
11:53 AM $16,172.22 Down $ -3.60 $16,175.15 $16,172.22 0
11:52 AM $16,175.82 Down $ -0.73 $16,176.02 $16,175.82 0
11:51 AM $16,176.55 Up $1.11 $16,176.55 $16,174.34 0
11:50 AM $16,175.44 Down $ -0.91 $16,176.41 $16,175.44 0
11:49 AM $16,176.35 Up $0.24 $16,176.35 $16,175.38 0
11:48 AM $16,176.11 Up $0.16 $16,176.98 $16,176.11 0
11:47 AM $16,175.95 Up $1.19 $16,175.95 $16,175.19 0
11:46 AM $16,174.76 Down $ -0.28 $16,176.30 $16,174.76 0
11:45 AM $16,175.04 Up $0.01 $16,175.04 $16,172.87 0
11:44 AM $16,175.03 Up $1.70 $16,175.03 $16,173.80 0
11:43 AM $16,173.33 Up $0.23 $16,174.47 $16,173.33 0
11:42 AM $16,173.10 Down $ -1.45 $16,173.67 $16,172.75 0
11:41 AM $16,174.55 Up $1.82 $16,174.55 $16,171.50 0
11:40 AM $16,172.73 Down $ -4.13 $16,176.56 $16,172.73 0
11:39 AM $16,176.86 Up $4.06 $16,176.86 $16,173.07 0
11:38 AM $16,172.80 Down $ -1.33 $16,175.10 $16,172.80 0
11:37 AM $16,174.13 Up $0.22 $16,174.32 $16,173.40 0
11:36 AM $16,173.91 Down $ -0.97 $16,173.97 $16,171.51 0
11:35 AM $16,174.88 Up $2.05 $16,174.98 $16,173.09 0
11:34 AM $16,172.83 Up $3.07 $16,174.96 $16,172.83 0
11:33 AM $16,169.76 Down $ -4.25 $16,172.19 $16,169.76 0
11:32 AM $16,174.01 Up $4.07 $16,175.52 $16,171.73 0
11:31 AM $16,169.94 Down $ -0.21 $16,170.31 $16,169.22 0
11:30 AM $16,170.15 Down $ -1.81 $16,173.30 $16,170.15 0
11:29 AM $16,171.96 Down $ -1.06 $16,174.08 $16,171.56 0
11:28 AM $16,173.02 Down $ -2.72 $16,176.00 $16,173.02 0
11:27 AM $16,175.74 Down $ -2.83 $16,177.42 $16,175.74 0
11:26 AM $16,178.57 Up $0.87 $16,179.17 $16,178.57 0
11:25 AM $16,177.70 Up $8.00 $16,177.70 $16,169.45 0
11:24 AM $16,169.70 Up $1.06 $16,169.70 $16,168.14 0
11:23 AM $16,168.64 Down $ -1.43 $16,169.74 $16,168.64 0
11:22 AM $16,170.07 Down $ -3.15 $16,171.64 $16,170.07 0
11:21 AM $16,173.22 Down $ -0.09 $16,173.22 $16,170.28 0
11:20 AM $16,173.31 Down $ -0.81 $16,174.74 $16,173.31 0
11:19 AM $16,174.12 Down $ -3.13 $16,176.95 $16,174.12 0
11:18 AM $16,177.25 Down $ -2.62 $16,179.89 $16,177.25 0
11:17 AM $16,179.87 Down $ -0.51 $16,181.48 $16,179.87 0
11:16 AM $16,180.38 Up $2.56 $16,180.38 $16,176.52 0
11:15 AM $16,177.82 Down $ -1.60 $16,178.26 $16,177.17 0
11:14 AM $16,179.42 Down $ -0.99 $16,180.23 $16,178.63 0
11:13 AM $16,180.41 Down $ -1.18 $16,180.41 $16,178.40 0
11:12 AM $16,181.59 Down $ -0.82 $16,182.42 $16,181.59 0
11:11 AM $16,182.41 Down $ -3.98 $16,186.59 $16,182.41 0
11:10 AM $16,186.39 Down $ -0.69 $16,186.80 $16,184.56 0
11:09 AM $16,187.08 Up $1.02 $16,188.98 $16,186.65 0
11:08 AM $16,186.06 Up $1.16 $16,186.20 $16,185.79 0
11:07 AM $16,184.90 Up $1.67 $16,185.30 $16,183.20 0
11:06 AM $16,183.23 Down $ -2.85 $16,186.05 $16,183.23 0
11:05 AM $16,186.08 Down $ -0.29 $16,186.08 $16,184.57 0
11:04 AM $16,186.37 Down $ -3.27 $16,190.94 $16,186.37 0
11:03 AM $16,189.64 Up $0.42 $16,189.64 $16,188.92 0
11:02 AM $16,189.22 Down $ -2.56 $16,191.15 $16,189.22 0
11:01 AM $16,191.78 Down $ -7.01 $16,199.04 $16,191.78 0
11:00 AM $16,198.79 Down $ -1.70 $16,201.20 $16,198.79 0
10:59 AM $16,200.49 Down $ -1.76 $16,202.52 $16,200.49 0
10:58 AM $16,202.25 Down $ -5.02 $16,206.45 $16,202.25 0
10:57 AM $16,207.27 Down $ -1.97 $16,207.46 $16,205.00 0
10:56 AM $16,209.24 Down $ -1.28 $16,210.38 $16,209.24 0
10:55 AM $16,210.52 Down $ -2.59 $16,211.87 $16,210.52 0
10:54 AM $16,213.11 Up $0.62 $16,213.11 $16,209.81 0
10:53 AM $16,212.49 Up $1.49 $16,212.49 $16,209.36 0
10:52 AM $16,211.00 Up $6.62 $16,211.00 $16,206.87 0
10:51 AM $16,204.38 Up $4.17 $16,204.38 $16,200.91 0
10:50 AM $16,200.21 Down $ -0.97 $16,201.85 $16,199.92 0
10:49 AM $16,201.18 Up $0.96 $16,201.18 $16,198.99 0
10:48 AM $16,200.22 Up $1.74 $16,200.22 $16,198.60 0
10:47 AM $16,198.48 Down $ -5.19 $16,201.81 $16,198.48 0
10:46 AM $16,203.67 Up $4.46 $16,205.23 $16,201.15 0
10:45 AM $16,199.21 Up $0.46 $16,199.21 $16,197.14 0
10:44 AM $16,198.75 Down $ -4.24 $16,201.95 $16,198.75 0
10:43 AM $16,202.99 Down $ -1.08 $16,204.78 $16,202.99 0
10:42 AM $16,204.07 Up $2.44 $16,204.07 $16,201.92 0
10:41 AM $16,201.63 Down $ -0.78 $16,201.88 $16,201.06 0
10:40 AM $16,202.41 Up $1.97 $16,204.81 $16,202.41 0
10:39 AM $16,200.44 Up $4.30 $16,200.44 $16,195.51 0
10:38 AM $16,196.14 Down $ -1.01 $16,196.14 $16,194.98 0
10:37 AM $16,197.15 Up $1.09 $16,198.04 $16,195.65 0
10:36 AM $16,196.06 Down $ -0.18 $16,198.41 $16,196.06 0
10:35 AM $16,196.24 Up $0.64 $16,197.61 $16,195.40 0
10:34 AM $16,195.60 Down $ -0.30 $16,195.60 $16,194.36 0
10:33 AM $16,195.90 Up $6.92 $16,195.90 $16,189.98 0
10:32 AM $16,188.98 Up $7.07 $16,188.99 $16,183.92 0
10:31 AM $16,181.91 Up $3.75 $16,181.91 $16,179.58 0
10:30 AM $16,178.16 Down $ -4.01 $16,181.11 $16,178.16 0
10:29 AM $16,182.17 Down $ -0.83 $16,183.66 $16,182.15 0
10:28 AM $16,183.00 Up $8.21 $16,183.00 $16,176.19 0
10:27 AM $16,174.79 Up $6.11 $16,174.79 $16,169.03 0
10:26 AM $16,168.68 Down $ -0.79 $16,169.14 $16,168.67 0
10:25 AM $16,169.47 Up $1.06 $16,170.12 $16,169.47 0
10:24 AM $16,168.41 Up $1.64 $16,168.62 $16,165.25 0
10:23 AM $16,166.77 Up $3.38 $16,168.01 $16,162.28 0
10:22 AM $16,163.39 Down $ -3.57 $16,165.24 $16,163.39 0
10:21 AM $16,166.96 Down $ -2.21 $16,168.51 $16,166.96 0
10:20 AM $16,169.17 Up $2.38 $16,172.21 $16,168.18 0
10:19 AM $16,166.79 Up $1.20 $16,167.04 $16,164.80 0
10:18 AM $16,165.59 Down $ -0.26 $16,166.47 $16,165.59 0
10:17 AM $16,165.85 Down $ -3.07 $16,167.00 $16,165.72 0
10:16 AM $16,168.92 Down $ -2.57 $16,170.67 $16,168.92 0
10:15 AM $16,171.49 Up $6.06 $16,173.86 $16,166.27 0
10:14 AM $16,165.43 Up $2.18 $16,168.29 $16,165.43 0
10:13 AM $16,163.25 Up $1.99 $16,163.25 $16,159.98 0
10:12 AM $16,161.26 Up $1.92 $16,169.15 $16,161.26 0
10:11 AM $16,159.34 Down $ -4.87 $16,159.35 $16,155.76 0
10:10 AM $16,164.21 Down $ -1.82 $16,164.90 $16,164.11 0
10:09 AM $16,166.03 Down $ -6.50 $16,170.70 $16,166.03 0
10:08 AM $16,172.53 Down $ -3.79 $16,175.21 $16,172.53 0
10:07 AM $16,176.32 Down $ -1.06 $16,177.37 $16,175.46 0
10:06 AM $16,177.38 Down $ -2.37 $16,178.87 $16,177.38 0
10:05 AM $16,179.75 Down $ -1.25 $16,181.30 $16,178.54 0
10:04 AM $16,181.00 Down $ -4.07 $16,185.97 $16,181.00 0
10:03 AM $16,185.07 Up $2.59 $16,188.91 $16,182.27 0
10:02 AM $16,182.48 Up $5.14 $16,182.48 $16,178.37 0
10:01 AM $16,177.34 Up $4.87 $16,179.46 $16,177.34 0
10:00 AM $16,172.47 Up $1.28 $16,172.95 $16,168.66 0
09:59 AM $16,171.19 Down $ -9.43 $16,178.87 $16,171.19 0
09:58 AM $16,180.62 Up $4.17 $16,180.62 $16,178.93 0
09:57 AM $16,176.45 Up $3.04 $16,176.45 $16,175.05 0
09:56 AM $16,173.41 Up $5.61 $16,173.41 $16,169.47 0
09:55 AM $16,167.80 Down $ -2.93 $16,171.42 $16,167.80 0
09:54 AM $16,170.73 Down $ -1.72 $16,171.97 $16,170.23 0
09:53 AM $16,172.45 Up $6.40 $16,172.45 $16,167.46 0
09:52 AM $16,166.05 Up $2.98 $16,168.75 $16,161.59 0
09:51 AM $16,163.07 Down $ -0.53 $16,163.07 $16,161.09 0
09:50 AM $16,163.60 Down $ -6.83 $16,168.68 $16,162.40 0
09:49 AM $16,170.43 Down $ -2.82 $16,175.51 $16,170.43 0
09:48 AM $16,173.25 Down $ -2.17 $16,173.25 $16,172.77 0
09:47 AM $16,175.42 Up $8.40 $16,175.42 $16,167.41 0
09:46 AM $16,167.02 Up $1.73 $16,167.07 $16,166.23 0
09:45 AM $16,165.29 Down $ -4.06 $16,166.95 $16,162.64 0
09:44 AM $16,169.35 Up $1.77 $16,170.74 $16,169.35 0
09:43 AM $16,167.58 Down $ -0.89 $16,175.91 $16,165.96 0
09:42 AM $16,168.47 Up $5.85 $16,168.47 $16,164.21 0
09:41 AM $16,162.62 Down $ -4.77 $16,165.60 $16,162.62 0
09:40 AM $16,167.39 Down $ -10.45 $16,174.99 $16,167.39 0
09:39 AM $16,177.84 Down $ -9.54 $16,183.44 $16,177.84 0
09:38 AM $16,187.38 Down $ -3.72 $16,190.24 $16,187.38 0
09:37 AM $16,191.10 Up $1.93 $16,192.40 $16,188.38 0
09:36 AM $16,189.17 Up $1.63 $16,189.17 $16,185.29 0
09:35 AM $16,187.54 Up $4.54 $16,187.54 $16,179.62 0
09:34 AM $16,183.00 Down $ -1.19 $16,183.00 $16,178.84 0
09:33 AM $16,184.19 Down $ -19.42 $16,205.13 $16,184.19 0
09:32 AM $16,203.61 Down $ -12.92 $16,211.79 $16,203.61 0
09:31 AM $16,216.53 Down $ -8.61 $16,223.26 $16,216.53 0
09:30 AM $16,225.14 Down $ -102.21 $16,228.47 $16,222.40 0
Previous close $16,327.35

One month history

Date Closing Opening High Low Volume
23/05/2019 $16,170.89 $16,168.12 $16,186.50 $16,168.12 0
22/05/2019 $16,327.35 $16,328.72 $16,349.21 $16,310.77 0
21/05/2019 $16,426.47 $16,377.93 $16,426.47 $16,376.95 0
17/05/2019 $16,401.75 $16,433.71 $16,433.71 $16,382.96 0
16/05/2019 $16,443.86 $16,450.29 $16,453.56 $16,409.15 0
15/05/2019 $16,318.14 $16,325.88 $16,341.34 $16,318.14 0
14/05/2019 $16,284.53 $16,267.96 $16,320.89 $16,259.01 0
13/05/2019 $16,193.41 $16,142.38 $16,199.89 $16,134.74 0
10/05/2019 $16,297.55 $16,167.13 $16,351.72 $16,167.13 0
09/05/2019 $16,321.75 $16,299.95 $16,369.04 $16,284.13 0
08/05/2019 $16,397.40 $16,415.21 $16,451.35 $16,397.40 0
07/05/2019 $16,357.75 $16,334.32 $16,366.65 $16,317.94 0
06/05/2019 $16,493.46 $16,413.54 $16,493.46 $16,411.48 0
03/05/2019 $16,494.43 $16,485.13 $16,496.63 $16,470.16 0
02/05/2019 $16,410.88 $16,411.88 $16,438.30 $16,402.16 0
01/05/2019 $16,502.75 $16,555.52 $16,563.87 $16,493.81 0
30/04/2019 $16,580.73 $16,588.94 $16,599.35 $16,572.37 0
29/04/2019 $16,600.37 $16,613.48 $16,632.39 $16,597.45 0
26/04/2019 $16,613.46 $16,569.31 $16,615.24 $16,567.27 0
25/04/2019 $16,576.10 $16,578.39 $16,593.19 $16,565.65 0
24/04/2019 $16,586.52 $16,600.59 $16,613.11 $16,572.11 0
23/04/2019 $16,669.40 $16,643.05 $16,672.71 $16,637.02 0
22/04/2019 $16,577.28 $16,596.01 $16,597.19 $16,552.79 0
18/04/2019 $16,612.81 $16,574.94 $16,615.08 $16,572.14 0
17/04/2019 $16,544.24 $16,525.41 $16,553.38 $16,511.55 0
16/04/2019 $16,502.20 $16,528.75 $16,538.37 $16,498.59 0
15/04/2019 $16,515.46 $16,514.18 $16,532.67 $16,502.52 0
12/04/2019 $16,480.53 $16,458.01 $16,486.05 $16,453.82 0
11/04/2019 $16,399.47 $16,436.17 $16,440.64 $16,399.47 0
10/04/2019 $16,396.29 $16,398.03 $16,409.77 $16,375.52 0
Graphs are not available, please refer to the detailed table