Desjardins Online Brokerage.

Quotes and Market Data

S&P/TSX Composite Index

31,318.50 Down -159.07 (-0.51 %)

Delayed : 2025/12/05 12:52:01

  • Previous close $31,477.57
  • Opening $31,495.72
  • Today High $31,541.73
  • Today Low $31,298.07
  • Price Bid $31,308.98
  • Price Ask $31,308.98
  • 52 Weeks High $31,541.73
  • 52 Weeks Low $22,227.74
  • Size Bid N/A
  • Size Ask N/A
  • Volume 98,410,649

Intraday history

Hour Last Change High Low Volume
12:52 PM $31,329.16 Up $11.73 $31,329.16 $31,318.50 0
12:51 PM $31,317.43 Up $4.63 $31,317.43 $31,313.20 0
12:50 PM $31,312.80 Up $7.41 $31,312.80 $31,305.33 0
12:49 PM $31,305.39 Down $ -3.02 $31,308.03 $31,304.26 0
12:48 PM $31,308.41 Down $ -4.65 $31,314.04 $31,307.67 0
12:47 PM $31,313.06 Up $5.54 $31,313.06 $31,306.79 0
12:46 PM $31,307.52 Up $5.83 $31,307.52 $31,303.05 0
12:45 PM $31,301.69 Down $ -3.84 $31,305.61 $31,299.50 0
12:44 PM $31,305.53 Up $3.67 $31,306.26 $31,303.23 0
12:43 PM $31,301.86 Up $2.11 $31,301.86 $31,300.23 0
12:42 PM $31,299.75 Down $ -1.79 $31,306.38 $31,299.75 0
12:41 PM $31,301.54 Up $2.01 $31,301.54 $31,298.07 0
12:40 PM $31,299.53 Down $ -17.67 $31,314.05 $31,299.53 0
12:39 PM $31,317.20 Up $1.82 $31,320.29 $31,317.20 0
12:38 PM $31,315.38 Up $4.37 $31,315.38 $31,311.10 0
12:37 PM $31,311.01 Up $2.37 $31,311.01 $31,305.27 0
12:36 PM $31,308.64 Down $ -5.12 $31,314.08 $31,308.64 0
12:35 PM $31,313.76 Down $ -8.34 $31,317.82 $31,309.90 0
12:34 PM $31,322.10 Down $ -8.95 $31,329.20 $31,321.42 0
12:33 PM $31,331.05 Up $1.38 $31,331.05 $31,328.48 0
12:32 PM $31,329.67 Down $ -7.66 $31,338.81 $31,329.67 0
12:31 PM $31,337.33 Up $2.86 $31,341.10 $31,336.06 0
12:30 PM $31,334.47 Up $0.24 $31,338.94 $31,334.28 0
12:29 PM $31,334.23 Up $3.72 $31,334.23 $31,329.94 0
12:28 PM $31,330.51 Up $1.50 $31,332.52 $31,328.94 0
12:27 PM $31,329.01 Up $0.89 $31,329.01 $31,327.78 0
12:26 PM $31,328.12 Down $ -8.82 $31,336.13 $31,326.90 0
12:25 PM $31,336.94 Up $0.81 $31,340.02 $31,335.82 0
12:24 PM $31,336.13 Up $4.24 $31,336.13 $31,332.68 0
12:23 PM $31,331.89 Down $ -3.70 $31,332.26 $31,331.26 0
12:22 PM $31,335.59 Down $ -2.39 $31,338.92 $31,335.59 0
12:21 PM $31,337.98 Down $ -8.44 $31,345.85 $31,337.98 0
12:20 PM $31,346.42 Up $1.88 $31,346.42 $31,344.23 0
12:19 PM $31,344.54 Down $ -4.90 $31,348.66 $31,344.54 0
12:18 PM $31,349.44 Up $2.22 $31,349.44 $31,346.58 0
12:17 PM $31,347.22 Up $10.26 $31,347.22 $31,339.47 0
12:16 PM $31,336.96 Down $ -2.60 $31,340.73 $31,336.96 0
12:15 PM $31,339.56 Down $ -2.70 $31,344.24 $31,339.56 0
12:14 PM $31,342.26 Down $ -0.56 $31,342.26 $31,338.92 0
12:13 PM $31,342.82 Down $ -3.89 $31,347.19 $31,342.82 0
12:12 PM $31,346.71 Up $11.51 $31,346.71 $31,336.84 0
12:11 PM $31,335.20 Down $ -12.97 $31,345.93 $31,335.20 0
12:10 PM $31,348.17 Down $ -0.85 $31,351.95 $31,347.68 0
12:09 PM $31,349.02 Down $ -5.85 $31,353.24 $31,346.60 0
12:08 PM $31,354.87 Down $ -7.93 $31,361.06 $31,354.87 0
12:07 PM $31,362.80 Down $ -0.40 $31,363.60 $31,360.89 0
12:06 PM $31,363.20 Down $ -6.77 $31,374.44 $31,363.20 0
12:05 PM $31,369.97 Down $ -5.01 $31,372.44 $31,368.20 0
12:04 PM $31,374.98 Up $7.14 $31,375.06 $31,369.80 0
12:03 PM $31,367.84 Up $3.66 $31,370.38 $31,366.16 0
12:02 PM $31,364.18 Up $4.82 $31,364.18 $31,360.06 0
12:01 PM $31,359.36 Down $ -2.02 $31,361.92 $31,359.36 0
12:00 PM $31,361.38 Down $ -2.71 $31,361.38 $31,355.04 0
11:59 AM $31,364.09 Down $ -8.47 $31,370.41 $31,362.42 0
11:58 AM $31,372.56 Up $4.43 $31,372.56 $31,364.98 0
11:57 AM $31,368.13 Up $5.90 $31,368.28 $31,365.30 0
11:56 AM $31,362.23 Up $5.01 $31,363.26 $31,358.15 0
11:55 AM $31,357.22 Down $ -1.13 $31,357.58 $31,356.46 0
11:54 AM $31,358.35 Up $6.11 $31,358.79 $31,352.81 0
11:53 AM $31,352.24 Down $ -5.18 $31,356.06 $31,352.24 0
11:52 AM $31,357.42 Up $6.24 $31,358.83 $31,355.83 0
11:51 AM $31,351.18 Up $3.46 $31,351.18 $31,346.12 0
11:50 AM $31,347.72 Up $0.05 $31,356.61 $31,347.72 0
11:49 AM $31,347.67 Down $ -5.77 $31,347.67 $31,343.40 0
11:48 AM $31,353.44 Up $0.08 $31,353.44 $31,351.20 0
11:47 AM $31,353.36 Down $ -5.94 $31,361.95 $31,353.36 0
11:46 AM $31,359.30 Up $1.36 $31,361.69 $31,359.30 0
11:45 AM $31,357.94 Up $10.44 $31,358.77 $31,350.57 0
11:44 AM $31,347.50 Down $ -11.38 $31,351.45 $31,345.75 0
11:43 AM $31,358.88 Up $4.99 $31,358.88 $31,352.96 0
11:42 AM $31,353.89 Down $ -1.84 $31,355.38 $31,353.89 0
11:41 AM $31,355.73 Down $ -1.16 $31,355.73 $31,353.01 0
11:40 AM $31,356.89 Down $ -3.53 $31,359.00 $31,347.40 0
11:39 AM $31,360.42 Down $ -0.16 $31,363.55 $31,356.65 0
11:38 AM $31,360.58 Up $2.25 $31,363.22 $31,358.09 0
11:37 AM $31,358.33 Down $ -8.80 $31,367.30 $31,358.33 0
11:36 AM $31,367.13 Down $ -13.16 $31,383.17 $31,367.13 0
11:35 AM $31,380.29 Up $4.27 $31,380.29 $31,375.11 0
11:34 AM $31,376.02 Down $ -11.80 $31,384.27 $31,376.02 0
11:33 AM $31,387.82 Up $12.62 $31,387.94 $31,378.53 0
11:32 AM $31,375.20 Up $2.14 $31,376.93 $31,371.95 0
11:31 AM $31,373.06 Down $ -12.78 $31,386.80 $31,373.06 0
11:30 AM $31,385.84 Down $ -17.17 $31,396.87 $31,385.55 0
11:29 AM $31,403.01 Up $0.30 $31,403.01 $31,396.88 0
11:28 AM $31,402.71 Down $ -18.73 $31,418.62 $31,401.21 0
11:27 AM $31,421.44 Up $8.39 $31,421.44 $31,411.04 0
11:26 AM $31,413.05 Up $0.30 $31,413.05 $31,408.96 0
11:25 AM $31,412.75 Up $4.97 $31,412.75 $31,404.85 0
11:24 AM $31,407.78 Down $ -1.53 $31,407.78 $31,402.22 0
11:23 AM $31,409.31 Down $ -9.12 $31,419.19 $31,409.31 0
11:22 AM $31,418.43 Up $14.25 $31,418.43 $31,405.74 0
11:21 AM $31,404.18 Up $6.21 $31,406.85 $31,399.33 0
11:20 AM $31,397.97 Down $ -2.86 $31,399.04 $31,393.85 0
11:19 AM $31,400.83 Down $ -4.52 $31,406.54 $31,400.83 0
11:18 AM $31,405.35 Up $1.12 $31,406.82 $31,402.81 0
11:17 AM $31,404.23 Down $ -1.39 $31,405.90 $31,400.66 0
11:16 AM $31,405.62 Up $4.15 $31,407.80 $31,398.51 0
11:15 AM $31,401.47 Down $ -12.91 $31,405.45 $31,401.12 0
11:14 AM $31,414.38 Down $ -13.91 $31,428.05 $31,414.38 0
11:13 AM $31,428.29 Down $ -9.89 $31,435.12 $31,428.29 0
11:12 AM $31,438.18 Down $ -4.70 $31,441.80 $31,438.18 0
11:11 AM $31,442.88 Up $25.76 $31,442.88 $31,416.57 0
11:10 AM $31,417.12 Down $ -21.78 $31,427.75 $31,411.95 0
11:09 AM $31,438.90 Down $ -11.55 $31,448.61 $31,438.90 0
11:08 AM $31,450.45 Down $ -7.80 $31,456.32 $31,450.45 0
11:07 AM $31,458.25 Down $ -11.68 $31,471.05 $31,458.25 0
11:06 AM $31,469.93 Up $2.02 $31,478.31 $31,469.93 0
11:05 AM $31,467.91 Down $ -8.13 $31,474.38 $31,458.63 0
11:04 AM $31,476.04 Down $ -7.20 $31,481.64 $31,476.04 0
11:03 AM $31,483.24 Up $2.50 $31,483.24 $31,477.52 0
11:02 AM $31,480.74 Down $ -6.86 $31,486.16 $31,480.74 0
11:01 AM $31,487.60 Down $ -10.50 $31,497.51 $31,486.25 0
11:00 AM $31,498.10 Up $12.34 $31,499.27 $31,486.90 0
10:59 AM $31,485.76 Up $0.75 $31,485.76 $31,481.60 0
10:58 AM $31,485.01 Up $1.56 $31,486.21 $31,479.45 0
10:57 AM $31,483.45 Down $ -0.34 $31,483.49 $31,477.36 0
10:56 AM $31,483.79 Down $ -16.13 $31,499.64 $31,483.79 0
10:55 AM $31,499.92 Down $ -9.52 $31,504.99 $31,498.99 0
10:54 AM $31,509.44 Up $2.41 $31,510.63 $31,506.91 0
10:53 AM $31,507.03 Up $3.61 $31,507.03 $31,498.42 0
10:52 AM $31,503.42 Up $2.53 $31,503.42 $31,498.88 0
10:51 AM $31,500.89 Down $ -15.44 $31,517.79 $31,500.89 0
10:50 AM $31,516.33 Down $ -1.59 $31,522.04 $31,516.33 0
10:49 AM $31,517.92 Down $ -3.42 $31,524.26 $31,515.29 0
10:48 AM $31,521.34 Down $ -3.13 $31,521.34 $31,518.75 0
10:47 AM $31,524.47 Up $3.30 $31,524.47 $31,519.98 0
10:46 AM $31,521.17 Down $ -9.72 $31,526.05 $31,516.02 0
10:45 AM $31,530.89 Down $ -2.96 $31,531.86 $31,530.89 0
10:44 AM $31,533.85 Down $ -1.58 $31,535.48 $31,532.82 0
10:43 AM $31,535.43 Down $ -4.24 $31,541.73 $31,535.43 0
10:42 AM $31,539.67 Up $2.15 $31,539.67 $31,538.22 0
10:41 AM $31,537.52 Up $13.73 $31,537.52 $31,525.11 0
10:40 AM $31,523.79 Down $ -7.77 $31,524.84 $31,519.32 0
10:39 AM $31,531.56 Up $3.47 $31,532.69 $31,530.47 0
10:38 AM $31,528.09 Up $2.52 $31,533.08 $31,528.09 0
10:37 AM $31,525.57 Up $7.06 $31,525.75 $31,520.42 0
10:36 AM $31,518.51 Up $6.98 $31,518.51 $31,512.97 0
10:35 AM $31,511.53 Down $ -9.16 $31,518.72 $31,511.53 0
10:34 AM $31,520.69 Down $ -1.41 $31,522.94 $31,520.54 0
10:33 AM $31,522.10 Up $8.60 $31,522.10 $31,516.64 0
10:32 AM $31,513.50 Up $9.84 $31,513.50 $31,504.85 0
10:31 AM $31,503.66 Up $6.04 $31,503.66 $31,499.56 0
10:30 AM $31,497.62 Down $ -2.17 $31,505.78 $31,497.62 0
10:29 AM $31,499.79 Up $4.74 $31,499.79 $31,493.71 0
10:28 AM $31,495.05 Down $ -0.05 $31,496.71 $31,494.27 0
10:27 AM $31,495.10 Down $ -11.20 $31,505.79 $31,495.10 0
10:26 AM $31,506.30 Down $ -5.19 $31,508.46 $31,506.30 0
10:25 AM $31,511.49 Up $1.05 $31,512.98 $31,511.12 0
10:24 AM $31,510.44 Down $ -6.54 $31,519.80 $31,510.44 0
10:23 AM $31,516.98 Up $12.54 $31,516.98 $31,504.19 0
10:22 AM $31,504.44 Down $ -1.57 $31,504.44 $31,500.33 0
10:21 AM $31,506.01 Up $10.62 $31,506.01 $31,498.61 0
10:20 AM $31,495.39 Up $3.47 $31,497.58 $31,492.47 0
10:19 AM $31,491.92 Down $ -4.53 $31,498.89 $31,491.92 0
10:18 AM $31,496.45 Down $ -12.26 $31,508.40 $31,496.45 0
10:17 AM $31,508.71 Up $7.75 $31,508.71 $31,502.35 0
10:16 AM $31,500.96 Down $ -0.53 $31,501.73 $31,495.34 0
10:15 AM $31,501.49 Down $ -10.75 $31,509.47 $31,501.49 0
10:14 AM $31,512.24 Down $ -3.58 $31,513.50 $31,505.92 0
10:13 AM $31,515.82 Down $ -6.98 $31,526.40 $31,515.82 0
10:12 AM $31,522.80 Up $5.46 $31,522.80 $31,517.18 0
10:11 AM $31,517.34 Down $ -15.07 $31,531.20 $31,517.34 0
10:10 AM $31,532.41 Up $6.71 $31,532.41 $31,524.88 0
10:09 AM $31,525.70 Up $4.42 $31,525.75 $31,520.74 0
10:08 AM $31,521.28 Up $7.74 $31,521.28 $31,515.98 0
10:07 AM $31,513.54 Down $ -18.94 $31,526.31 $31,513.54 0
10:06 AM $31,532.48 Up $4.83 $31,533.40 $31,527.55 0
10:05 AM $31,527.65 Up $5.34 $31,527.65 $31,522.10 0
10:04 AM $31,522.31 Down $ -4.59 $31,524.16 $31,516.79 0
10:03 AM $31,526.90 Up $17.26 $31,526.90 $31,517.21 0
10:02 AM $31,509.64 Up $10.93 $31,509.64 $31,499.31 0
10:01 AM $31,498.71 Up $1.85 $31,499.57 $31,498.37 0
10:00 AM $31,496.86 Down $ -6.56 $31,504.49 $31,492.47 0
09:59 AM $31,503.42 Down $ -14.53 $31,513.34 $31,500.93 0
09:58 AM $31,517.95 Down $ -4.59 $31,517.95 $31,509.31 0
09:57 AM $31,522.54 Up $4.71 $31,522.54 $31,515.38 0
09:56 AM $31,517.83 Up $7.44 $31,517.83 $31,510.69 0
09:55 AM $31,510.39 Up $11.80 $31,510.39 $31,503.47 0
09:54 AM $31,498.59 Up $2.29 $31,500.41 $31,496.00 0
09:53 AM $31,496.30 Up $1.39 $31,496.79 $31,489.55 0
09:52 AM $31,494.91 Up $13.96 $31,495.41 $31,486.73 0
09:51 AM $31,480.95 Down $ -15.27 $31,498.21 $31,480.95 0
09:50 AM $31,496.22 Up $2.66 $31,499.87 $31,492.56 0
09:49 AM $31,493.56 Up $9.98 $31,493.56 $31,483.70 0
09:48 AM $31,483.58 Down $ -18.95 $31,501.35 $31,483.58 0
09:47 AM $31,502.53 Up $12.13 $31,502.53 $31,494.56 0
09:46 AM $31,490.40 Down $ -0.97 $31,490.40 $31,484.17 0
09:45 AM $31,491.37 Up $3.38 $31,494.04 $31,486.75 0
09:44 AM $31,487.99 Down $ -0.87 $31,489.46 $31,487.23 0
09:43 AM $31,488.86 Up $1.74 $31,493.25 $31,488.86 0
09:42 AM $31,487.12 Up $18.59 $31,487.12 $31,468.12 0
09:41 AM $31,468.53 Down $ -7.23 $31,476.01 $31,468.53 0
09:40 AM $31,475.76 Up $15.28 $31,475.76 $31,462.35 0
09:39 AM $31,460.48 Up $2.54 $31,461.86 $31,454.08 0
09:38 AM $31,457.94 Up $0.17 $31,460.93 $31,457.94 0
09:37 AM $31,457.77 Up $7.18 $31,457.77 $31,446.44 0
09:36 AM $31,450.59 Up $10.83 $31,456.59 $31,446.72 0
09:35 AM $31,439.76 Down $ -21.98 $31,451.55 $31,439.76 0
09:34 AM $31,461.74 Down $ -7.18 $31,474.58 $31,461.74 0
09:33 AM $31,468.92 Down $ -11.54 $31,471.20 $31,468.92 0
09:32 AM $31,480.46 Up $12.18 $31,481.21 $31,475.72 0
09:31 AM $31,468.28 Down $ -2.31 $31,469.66 $31,464.44 0
09:30 AM $31,470.59 Down $ -6.98 $31,495.72 $31,469.02 0
Previous close $31,477.57

One month history

Date Closing Opening High Low Volume
04/12/2025 $31,477.57 $31,496.92 $31,520.27 $31,423.17 0
03/12/2025 $31,160.54 $31,122.57 $31,210.74 $31,105.45 0
02/12/2025 $31,049.28 $30,952.64 $31,057.38 $30,952.64 0
01/12/2025 $31,101.78 $31,239.78 $31,263.08 $31,099.76 0
28/11/2025 $31,382.78 $31,356.22 $31,411.01 $31,326.31 0
27/11/2025 $31,196.71 $31,206.32 $31,254.54 $31,196.71 0
26/11/2025 $31,180.25 $31,107.42 $31,215.45 $31,097.66 0
25/11/2025 $30,900.65 $30,839.17 $30,924.07 $30,839.17 0
24/11/2025 $30,604.35 $30,507.59 $30,614.51 $30,467.29 0
21/11/2025 $30,160.65 $30,157.31 $30,242.54 $30,072.94 0
20/11/2025 $29,906.55 $30,113.07 $30,157.49 $29,898.54 0
19/11/2025 $30,278.41 $30,140.41 $30,287.15 $30,067.66 0
18/11/2025 $30,036.46 $29,994.68 $30,140.38 $29,928.96 0
17/11/2025 $30,076.21 $30,315.09 $30,346.01 $29,940.54 0
14/11/2025 $30,326.46 $30,337.10 $30,375.46 $30,269.12 0
13/11/2025 $30,253.64 $30,442.90 $30,450.76 $30,164.86 0
12/11/2025 $30,827.58 $30,763.40 $30,863.31 $30,763.40 0
11/11/2025 $30,409.25 $30,350.41 $30,431.31 $30,345.71 0
10/11/2025 $30,316.63 $30,207.92 $30,354.20 $30,203.60 0
07/11/2025 $29,912.19 $29,558.62 $29,912.19 $29,530.92 0
06/11/2025 $29,868.59 $29,871.39 $29,923.48 $29,815.10 0
05/11/2025 $30,103.48 $30,101.94 $30,181.18 $30,087.03 0
04/11/2025 $29,777.82 $29,970.06 $29,970.38 $29,749.46 0
03/11/2025 $30,275.06 $30,109.33 $30,289.75 $30,089.15 0
31/10/2025 $30,260.74 $30,140.01 $30,302.97 $30,125.76 0
30/10/2025 $30,178.98 $30,258.56 $30,260.95 $30,147.81 0
29/10/2025 $30,144.78 $30,322.92 $30,326.46 $30,051.25 0
28/10/2025 $30,419.68 $30,457.43 $30,489.96 $30,397.45 0
27/10/2025 $30,275.76 $30,237.73 $30,275.76 $30,207.89 0
24/10/2025 $30,353.07 $30,395.28 $30,403.75 $30,331.39 0
Graphs are not available, please refer to the detailed table