Quotes and Market Data

S&P/TSX Composite Index

16,196.69 Up 0.65 (0.00 %)

Delayed : 2018/09/19 12:11:02

  • Previous close $16,196.04
  • Opening $16,206.75
  • Price Bid $16,193.20
  • Price Ask $16,201.27
  • Size Bid N/A
  • Size Ask N/A
  • Today High $16,229.99
  • Today Low $16,174.08
  • 52 Weeks High $16,586.46
  • 52 Weeks Low $14,785.78
  • Volume 153,948,502

Intraday history

Hour Last Change High Low Volume
12:11 PM $16,195.20 Down $ -0.85 $16,196.69 $16,195.20 0
12:10 PM $16,196.05 Up $0.11 $16,196.36 $16,194.57 0
12:09 PM $16,195.94 Up $0.52 $16,195.99 $16,195.64 0
12:08 PM $16,195.42 Up $2.23 $16,195.42 $16,193.64 0
12:07 PM $16,193.19 Down $ -2.91 $16,196.36 $16,193.19 0
12:06 PM $16,196.10 Down $ -3.15 $16,199.88 $16,196.10 0
12:05 PM $16,199.25 Down $ -2.71 $16,201.44 $16,199.25 0
12:04 PM $16,201.96 Down $ -0.76 $16,202.81 $16,201.23 0
12:03 PM $16,202.72 Down $ -0.37 $16,203.47 $16,202.72 0
12:02 PM $16,203.09 Down $ -0.56 $16,204.39 $16,203.09 0
12:01 PM $16,203.65 Up $0.84 $16,203.74 $16,203.09 0
12:00 PM $16,202.81 Up $3.00 $16,202.81 $16,199.78 0
11:59 AM $16,199.81 Down $ -1.64 $16,199.81 $16,197.97 0
11:58 AM $16,201.45 Up $1.23 $16,201.70 $16,200.83 0
11:57 AM $16,200.22 Up $1.19 $16,200.22 $16,199.38 0
11:56 AM $16,199.03 Down $ -0.97 $16,200.99 $16,199.03 0
11:55 AM $16,200.00 Down $ -0.48 $16,200.08 $16,198.77 0
11:54 AM $16,200.48 Up $0.36 $16,200.78 $16,200.45 0
11:53 AM $16,200.12 Up $3.98 $16,200.12 $16,196.57 0
11:52 AM $16,196.14 Up $1.61 $16,197.22 $16,195.04 0
11:51 AM $16,194.53 Down $ -1.83 $16,196.08 $16,194.53 0
11:50 AM $16,196.36 Up $1.05 $16,196.36 $16,194.63 0
11:49 AM $16,195.31 Up $1.96 $16,195.37 $16,194.66 0
11:48 AM $16,193.35 Up $1.85 $16,193.35 $16,191.57 0
11:47 AM $16,191.50 Up $0.20 $16,192.19 $16,191.10 0
11:46 AM $16,191.30 Down $ -1.73 $16,193.63 $16,191.30 0
11:45 AM $16,193.03 Up $1.91 $16,194.01 $16,193.03 0
11:44 AM $16,191.12 Up $4.35 $16,191.12 $16,188.51 0
11:43 AM $16,186.77 Down $ -3.46 $16,188.08 $16,185.33 0
11:42 AM $16,190.23 Down $ -0.44 $16,191.88 $16,189.94 0
11:41 AM $16,190.67 Down $ -5.12 $16,192.15 $16,190.15 0
11:40 AM $16,195.79 Down $ -2.07 $16,198.42 $16,195.79 0
11:39 AM $16,197.86 Up $0.49 $16,198.41 $16,197.37 0
11:38 AM $16,197.37 Up $0.07 $16,198.07 $16,197.37 0
11:37 AM $16,197.30 Up $2.52 $16,197.30 $16,196.56 0
11:36 AM $16,194.78 Up $0.09 $16,195.09 $16,194.78 0
11:35 AM $16,194.69 Down $ -1.33 $16,196.84 $16,194.69 0
11:34 AM $16,196.02 Up $0.67 $16,196.74 $16,194.77 0
11:33 AM $16,195.35 Down $ -0.13 $16,195.92 $16,195.23 0
11:32 AM $16,195.48 Up $2.55 $16,195.48 $16,194.39 0
11:31 AM $16,192.93 Down $ -0.13 $16,192.93 $16,190.69 0
11:30 AM $16,193.06 Down $ -4.89 $16,199.29 $16,192.62 0
11:29 AM $16,197.95 Up $0.22 $16,198.46 $16,197.95 0
11:28 AM $16,197.73 Up $4.11 $16,197.73 $16,193.51 0
11:27 AM $16,193.62 Down $ -2.04 $16,194.73 $16,192.74 0
11:26 AM $16,195.66 Down $ -2.35 $16,196.31 $16,195.13 0
11:25 AM $16,198.01 Down $ -0.82 $16,199.05 $16,197.23 0
11:24 AM $16,198.83 Down $ -3.13 $16,203.01 $16,198.83 0
11:23 AM $16,201.96 Down $ -5.76 $16,204.92 $16,201.96 0
11:22 AM $16,207.72 Down $ -5.76 $16,212.97 $16,207.72 0
11:21 AM $16,213.48 Down $ -0.56 $16,215.71 $16,213.48 0
11:20 AM $16,214.04 Up $5.26 $16,214.04 $16,210.53 0
11:19 AM $16,208.78 Down $ -5.78 $16,213.51 $16,208.44 0
11:18 AM $16,214.56 Down $ -0.46 $16,217.21 $16,214.56 0
11:17 AM $16,215.02 Down $ -3.05 $16,217.19 $16,215.02 0
11:16 AM $16,218.07 Up $1.86 $16,218.07 $16,216.98 0
11:15 AM $16,216.21 Up $1.35 $16,216.21 $16,214.82 0
11:14 AM $16,214.86 Up $2.97 $16,214.86 $16,212.62 0
11:13 AM $16,211.89 Down $ -1.78 $16,212.66 $16,211.30 0
11:12 AM $16,213.67 Up $1.89 $16,213.71 $16,211.15 0
11:11 AM $16,211.78 Down $ -3.04 $16,214.95 $16,211.78 0
11:10 AM $16,214.82 Up $0.08 $16,218.77 $16,214.82 0
11:09 AM $16,214.74 Up $1.16 $16,214.74 $16,213.31 0
11:08 AM $16,213.58 Down $ -2.31 $16,213.58 $16,212.19 0
11:07 AM $16,215.89 Up $2.45 $16,215.89 $16,213.99 0
11:06 AM $16,213.44 Up $5.48 $16,213.44 $16,208.81 0
11:05 AM $16,207.96 Down $ -3.93 $16,211.67 $16,207.96 0
11:04 AM $16,211.89 Down $ -1.33 $16,215.31 $16,211.89 0
11:03 AM $16,213.22 Up $1.62 $16,213.22 $16,211.38 0
11:02 AM $16,211.60 Up $3.91 $16,211.60 $16,210.22 0
11:01 AM $16,207.69 Up $5.56 $16,207.69 $16,202.24 0
11:00 AM $16,202.13 Up $3.56 $16,202.13 $16,198.72 0
10:59 AM $16,198.57 Up $2.76 $16,198.57 $16,197.97 0
10:58 AM $16,195.81 Down $ -7.40 $16,201.32 $16,195.81 0
10:57 AM $16,203.21 Down $ -1.11 $16,204.91 $16,203.17 0
10:56 AM $16,204.32 Down $ -3.56 $16,208.41 $16,204.32 0
10:55 AM $16,207.88 Down $ -4.89 $16,211.96 $16,207.88 0
10:54 AM $16,212.77 Down $ -0.16 $16,212.77 $16,211.81 0
10:53 AM $16,212.93 Up $5.60 $16,212.93 $16,208.34 0
10:52 AM $16,207.33 Up $0.94 $16,207.33 $16,206.38 0
10:51 AM $16,206.39 Down $ -6.15 $16,211.28 $16,206.39 0
10:50 AM $16,212.54 Down $ -1.29 $16,213.69 $16,211.66 0
10:49 AM $16,213.83 Up $2.84 $16,213.83 $16,211.68 0
10:48 AM $16,210.99 Down $ -1.88 $16,212.96 $16,210.68 0
10:47 AM $16,212.87 Up $1.24 $16,214.49 $16,212.87 0
10:46 AM $16,211.63 Up $3.43 $16,211.63 $16,208.85 0
10:45 AM $16,208.20 Down $ -5.98 $16,214.66 $16,207.79 0
10:44 AM $16,214.18 Down $ -0.77 $16,214.18 $16,213.02 0
10:43 AM $16,214.95 Up $1.79 $16,215.77 $16,213.58 0
10:42 AM $16,213.16 Up $7.25 $16,213.16 $16,209.28 0
10:41 AM $16,205.91 Down $ -3.82 $16,209.19 $16,205.91 0
10:40 AM $16,209.73 Up $0.25 $16,210.85 $16,209.73 0
10:39 AM $16,209.48 Down $ -3.77 $16,212.60 $16,209.30 0
10:38 AM $16,213.25 Up $8.64 $16,213.25 $16,206.60 0
10:37 AM $16,204.61 Down $ -0.33 $16,207.71 $16,204.61 0
10:36 AM $16,204.94 Up $0.89 $16,205.02 $16,203.04 0
10:35 AM $16,204.05 Up $3.70 $16,207.25 $16,203.77 0
10:34 AM $16,200.35 Up $1.93 $16,200.35 $16,196.39 0
10:33 AM $16,198.42 Down $ -1.56 $16,198.84 $16,196.48 0
10:32 AM $16,199.98 Up $1.79 $16,200.19 $16,197.61 0
10:31 AM $16,198.19 Down $ -2.36 $16,202.22 $16,198.19 0
10:30 AM $16,200.55 Up $1.88 $16,201.77 $16,198.17 0
10:29 AM $16,198.67 Down $ -8.65 $16,203.68 $16,198.67 0
10:28 AM $16,207.32 Down $ -2.65 $16,208.69 $16,207.32 0
10:27 AM $16,209.97 Up $2.87 $16,210.48 $16,208.95 0
10:26 AM $16,207.10 Down $ -7.67 $16,215.10 $16,207.10 0
10:25 AM $16,214.77 Down $ -1.35 $16,215.34 $16,212.82 0
10:24 AM $16,216.12 Up $8.54 $16,216.12 $16,208.33 0
10:23 AM $16,207.58 Up $0.69 $16,208.97 $16,205.96 0
10:22 AM $16,206.89 Up $2.86 $16,206.89 $16,202.60 0
10:21 AM $16,204.03 Down $ -3.24 $16,205.58 $16,203.45 0
10:20 AM $16,207.27 Down $ -0.14 $16,207.27 $16,206.43 0
10:19 AM $16,207.41 Up $6.20 $16,207.41 $16,204.01 0
10:18 AM $16,201.21 Up $0.03 $16,203.26 $16,201.21 0
10:17 AM $16,201.18 Down $ -0.10 $16,202.90 $16,201.18 0
10:16 AM $16,201.28 Down $ -2.84 $16,201.85 $16,200.14 0
10:15 AM $16,204.12 Down $ -1.54 $16,204.76 $16,202.62 0
10:14 AM $16,205.66 Down $ -2.07 $16,207.25 $16,205.66 0
10:13 AM $16,207.73 Up $2.40 $16,207.73 $16,203.26 0
10:12 AM $16,205.33 Down $ -4.07 $16,210.13 $16,205.33 0
10:11 AM $16,209.40 Down $ -4.50 $16,215.17 $16,209.40 0
10:10 AM $16,213.90 Down $ -1.68 $16,216.34 $16,213.90 0
10:09 AM $16,215.58 Down $ -1.08 $16,215.58 $16,214.26 0
10:08 AM $16,216.66 Down $ -6.99 $16,219.21 $16,216.66 0
10:07 AM $16,223.65 Up $1.22 $16,225.53 $16,223.65 0
10:06 AM $16,222.43 Down $ -3.90 $16,224.57 $16,222.43 0
10:05 AM $16,226.33 Down $ -0.27 $16,226.36 $16,224.80 0
10:04 AM $16,226.60 Down $ -0.20 $16,229.99 $16,226.60 0
10:03 AM $16,226.80 Down $ -0.70 $16,226.80 $16,222.82 0
10:02 AM $16,227.50 Up $8.30 $16,227.50 $16,223.90 0
10:01 AM $16,219.20 Down $ -2.13 $16,221.21 $16,219.20 0
10:00 AM $16,221.33 Up $5.46 $16,222.76 $16,218.65 0
09:59 AM $16,215.87 Down $ -0.55 $16,217.66 $16,215.87 0
09:58 AM $16,216.42 Up $7.01 $16,216.42 $16,213.93 0
09:57 AM $16,209.41 Up $4.73 $16,211.66 $16,208.33 0
09:56 AM $16,204.68 Down $ -3.78 $16,204.88 $16,201.60 0
09:55 AM $16,208.46 Down $ -3.40 $16,211.16 $16,204.31 0
09:54 AM $16,211.86 Up $8.36 $16,212.65 $16,205.64 0
09:53 AM $16,203.50 Up $1.24 $16,203.50 $16,200.45 0
09:52 AM $16,202.26 Down $ -0.96 $16,206.43 $16,202.26 0
09:51 AM $16,203.22 Down $ -1.04 $16,206.99 $16,203.22 0
09:50 AM $16,204.26 Down $ -2.55 $16,207.97 $16,204.26 0
09:49 AM $16,206.81 Up $5.61 $16,206.81 $16,203.16 0
09:48 AM $16,201.20 Up $1.70 $16,204.06 $16,201.20 0
09:47 AM $16,199.50 Up $0.88 $16,203.26 $16,198.11 0
09:46 AM $16,198.62 Down $ -0.31 $16,199.79 $16,197.08 0
09:45 AM $16,198.93 Up $1.99 $16,198.93 $16,197.00 0
09:44 AM $16,196.94 Down $ -2.70 $16,199.26 $16,196.48 0
09:43 AM $16,199.64 Up $1.20 $16,199.64 $16,193.09 0
09:42 AM $16,198.44 Down $ -1.27 $16,200.41 $16,195.82 0
09:41 AM $16,199.71 Up $6.46 $16,199.71 $16,196.53 0
09:40 AM $16,193.25 Up $3.19 $16,193.25 $16,188.47 0
09:39 AM $16,190.06 Up $3.23 $16,190.06 $16,187.67 0
09:38 AM $16,186.83 Down $ -5.25 $16,194.28 $16,186.83 0
09:37 AM $16,192.08 Down $ -3.94 $16,197.05 $16,188.66 0
09:36 AM $16,196.02 Up $8.35 $16,196.02 $16,191.03 0
09:35 AM $16,187.67 Up $6.04 $16,187.67 $16,177.56 0
09:34 AM $16,181.63 Down $ -3.35 $16,186.72 $16,181.63 0
09:33 AM $16,184.98 Up $3.87 $16,186.76 $16,183.65 0
09:32 AM $16,181.11 Up $7.03 $16,183.03 $16,178.88 0
09:31 AM $16,174.08 Down $ -15.73 $16,186.18 $16,174.08 0
09:30 AM $16,189.81 Down $ -6.23 $16,206.75 $16,189.81 0
Previous close $16,196.04

One month history

Date Closing Opening High Low Volume
18/09/2018 $16,196.04 $16,147.34 $16,198.67 $16,147.34 0
17/09/2018 $16,082.31 $16,080.74 $16,087.95 $16,061.09 0
14/09/2018 $16,013.49 $16,027.54 $16,032.54 $15,981.01 0
13/09/2018 $16,001.71 $16,027.84 $16,045.21 $15,987.21 0
12/09/2018 $16,049.02 $16,024.24 $16,074.74 $16,024.07 0
11/09/2018 $16,094.25 $16,070.17 $16,111.65 $16,070.17 0
10/09/2018 $16,057.09 $16,093.10 $16,093.71 $16,057.09 0
07/09/2018 $16,090.27 $16,034.73 $16,093.44 $15,994.80 0
06/09/2018 $16,100.94 $16,108.67 $16,123.11 $16,077.40 0
05/09/2018 $16,137.57 $16,097.97 $16,156.75 $16,097.97 0
04/09/2018 $16,161.30 $16,159.15 $16,188.20 $16,152.17 0
31/08/2018 $16,262.88 $16,323.21 $16,323.21 $16,252.38 0
30/08/2018 $16,371.55 $16,361.54 $16,400.90 $16,349.55 0
29/08/2018 $16,390.29 $16,421.73 $16,426.75 $16,387.25 0
28/08/2018 $16,355.54 $16,339.24 $16,371.87 $16,328.91 0
27/08/2018 $16,444.39 $16,452.00 $16,475.34 $16,441.00 0
24/08/2018 $16,356.05 $16,388.38 $16,390.78 $16,340.90 0
23/08/2018 $16,326.79 $16,319.35 $16,350.31 $16,318.95 0
22/08/2018 $16,347.34 $16,372.82 $16,382.88 $16,344.85 0
21/08/2018 $16,296.97 $16,380.68 $16,391.24 $16,296.40 0
20/08/2018 $16,331.03 $16,340.15 $16,351.07 $16,325.09 0
17/08/2018 $16,323.71 $16,264.99 $16,336.89 $16,249.07 0
16/08/2018 $16,225.65 $16,269.48 $16,287.70 $16,214.75 0
15/08/2018 $16,148.50 $16,133.62 $16,186.45 $16,133.62 0
14/08/2018 $16,330.67 $16,294.86 $16,341.97 $16,294.86 0
13/08/2018 $16,250.75 $16,268.31 $16,296.76 $16,239.69 0
10/08/2018 $16,326.51 $16,305.85 $16,362.52 $16,299.91 0
09/08/2018 $16,416.98 $16,411.25 $16,430.85 $16,395.72 0
08/08/2018 $16,315.08 $16,303.72 $16,325.12 $16,283.01 0
07/08/2018 $16,286.30 $16,341.51 $16,344.69 $16,280.95 0
Graphs are not available, please refer to the detailed table
Back to top