S&P/TSX Composite Index

32,793.34 Down -77.02 (-0.23 %)

Delayed : 2026/01/14 12:15:31

  • Previous close $32,870.36
  • Opening $32,894.85
  • Today High $32,957.34
  • Today Low $32,735.46
  • Price Bid $32,784.23
  • Price Ask $32,784.23
  • 52 Weeks High $32,978.58
  • 52 Weeks Low $22,227.74
  • Size Bid N/A
  • Size Ask N/A
  • Volume 101,497,983

Intraday history

Hour Last Change High Low Volume
12:15 PM $32,791.09 Down $ -9.37 $32,801.73 $32,791.09 0
12:14 PM $32,800.46 Down $ -1.58 $32,803.78 $32,800.46 0
12:13 PM $32,802.04 Up $6.49 $32,802.04 $32,796.60 0
12:12 PM $32,795.55 Up $3.77 $32,797.31 $32,793.45 0
12:11 PM $32,791.78 Up $5.14 $32,791.78 $32,786.59 0
12:10 PM $32,786.64 Down $ -3.31 $32,790.35 $32,785.41 0
12:09 PM $32,789.95 Up $17.02 $32,789.95 $32,776.31 0
12:08 PM $32,772.93 Up $10.93 $32,772.93 $32,759.06 0
12:07 PM $32,762.00 Down $ -7.01 $32,767.79 $32,762.00 0
12:06 PM $32,769.01 Down $ -3.75 $32,779.77 $32,767.72 0
12:05 PM $32,772.76 Down $ -5.69 $32,777.92 $32,772.76 0
12:04 PM $32,778.45 Down $ -15.46 $32,792.91 $32,778.45 0
12:03 PM $32,793.91 Up $1.21 $32,794.08 $32,789.60 0
12:02 PM $32,792.70 Up $8.23 $32,795.34 $32,791.98 0
12:01 PM $32,784.47 Up $11.81 $32,784.47 $32,778.64 0
12:00 PM $32,772.66 Up $1.03 $32,772.66 $32,769.82 0
11:59 AM $32,771.63 Up $9.70 $32,771.63 $32,762.92 0
11:58 AM $32,761.93 Up $1.09 $32,761.93 $32,756.44 0
11:57 AM $32,760.84 Up $1.14 $32,760.84 $32,755.53 0
11:56 AM $32,759.70 Up $9.83 $32,762.05 $32,752.18 0
11:55 AM $32,749.87 Down $ -14.58 $32,766.91 $32,749.74 0
11:54 AM $32,764.45 Down $ -8.32 $32,772.21 $32,764.45 0
11:53 AM $32,772.77 Up $10.17 $32,772.77 $32,759.40 0
11:52 AM $32,762.60 Down $ -1.54 $32,762.60 $32,760.41 0
11:51 AM $32,764.14 Down $ -12.13 $32,777.95 $32,764.14 0
11:50 AM $32,776.27 Down $ -2.80 $32,776.27 $32,774.28 0
11:49 AM $32,779.07 Up $1.97 $32,779.64 $32,777.74 0
11:48 AM $32,777.10 Up $1.68 $32,782.20 $32,777.10 0
11:47 AM $32,775.42 Down $ -2.22 $32,777.40 $32,773.49 0
11:46 AM $32,777.64 Down $ -17.62 $32,794.59 $32,777.64 0
11:45 AM $32,795.26 Down $ -13.82 $32,806.48 $32,794.74 0
11:44 AM $32,809.08 Down $ -4.20 $32,816.04 $32,809.08 0
11:43 AM $32,813.28 Up $5.99 $32,813.28 $32,807.67 0
11:42 AM $32,807.29 Down $ -4.18 $32,811.99 $32,807.29 0
11:41 AM $32,811.47 Down $ -2.59 $32,811.47 $32,809.60 0
11:40 AM $32,814.06 Down $ -11.82 $32,822.99 $32,814.06 0
11:39 AM $32,825.88 Up $11.93 $32,825.88 $32,816.48 0
11:38 AM $32,813.95 Down $ -0.64 $32,820.26 $32,813.95 0
11:37 AM $32,814.59 Down $ -3.82 $32,814.59 $32,799.81 0
11:36 AM $32,818.41 Down $ -25.19 $32,831.86 $32,818.41 0
11:35 AM $32,843.60 Down $ -12.53 $32,853.77 $32,843.60 0
11:34 AM $32,856.13 Up $3.67 $32,856.13 $32,845.84 0
11:33 AM $32,852.46 Up $2.63 $32,852.46 $32,843.79 0
11:32 AM $32,849.83 Down $ -3.69 $32,851.18 $32,847.28 0
11:31 AM $32,853.52 Up $0.44 $32,861.38 $32,853.52 0
11:30 AM $32,853.08 Up $19.71 $32,853.08 $32,835.90 0
11:29 AM $32,833.37 Down $ -2.62 $32,833.37 $32,830.05 0
11:28 AM $32,835.99 Up $5.55 $32,835.99 $32,832.58 0
11:27 AM $32,830.44 Down $ -4.86 $32,838.55 $32,830.44 0
11:26 AM $32,835.30 Down $ -2.26 $32,837.05 $32,828.81 0
11:25 AM $32,837.56 Up $6.50 $32,839.13 $32,832.76 0
11:24 AM $32,831.06 Up $3.08 $32,831.46 $32,830.62 0
11:23 AM $32,827.98 Up $16.23 $32,827.98 $32,817.10 0
11:22 AM $32,811.75 Up $9.25 $32,811.75 $32,804.53 0
11:21 AM $32,802.50 Up $13.60 $32,802.50 $32,789.76 0
11:20 AM $32,788.90 Up $9.55 $32,788.90 $32,777.96 0
11:19 AM $32,779.35 Up $11.03 $32,779.35 $32,769.84 0
11:18 AM $32,768.32 Up $0.54 $32,770.93 $32,767.01 0
11:17 AM $32,767.78 Up $5.04 $32,769.19 $32,759.39 0
11:16 AM $32,762.74 Down $ -2.78 $32,768.08 $32,762.74 0
11:15 AM $32,765.52 Up $10.70 $32,765.52 $32,756.63 0
11:14 AM $32,754.82 Up $4.94 $32,756.99 $32,752.86 0
11:13 AM $32,749.88 Down $ -2.70 $32,754.61 $32,749.83 0
11:12 AM $32,752.58 Up $2.74 $32,752.80 $32,747.30 0
11:11 AM $32,749.84 Up $8.25 $32,749.84 $32,741.59 0
11:10 AM $32,741.59 Down $ -12.13 $32,749.27 $32,740.13 0
11:09 AM $32,753.72 Up $4.85 $32,757.24 $32,750.45 0
11:08 AM $32,748.87 Down $ -2.49 $32,755.19 $32,747.57 0
11:07 AM $32,751.36 Up $6.09 $32,751.36 $32,747.48 0
11:06 AM $32,745.27 Up $0.48 $32,745.82 $32,738.83 0
11:05 AM $32,744.79 Down $ -3.15 $32,749.14 $32,743.33 0
11:04 AM $32,747.94 Up $1.28 $32,753.33 $32,747.94 0
11:03 AM $32,746.66 Up $3.30 $32,751.83 $32,746.66 0
11:02 AM $32,743.36 Down $ -0.27 $32,743.36 $32,735.46 0
11:01 AM $32,743.63 Down $ -8.81 $32,753.96 $32,743.63 0
11:00 AM $32,752.44 Down $ -3.46 $32,759.00 $32,752.44 0
10:59 AM $32,755.90 Up $10.38 $32,755.90 $32,741.60 0
10:58 AM $32,745.52 Down $ -15.20 $32,759.85 $32,745.52 0
10:57 AM $32,760.72 Down $ -9.93 $32,773.72 $32,759.99 0
10:56 AM $32,770.65 Down $ -2.70 $32,774.46 $32,770.65 0
10:55 AM $32,773.35 Up $14.26 $32,777.05 $32,769.54 0
10:54 AM $32,759.09 Up $5.24 $32,759.26 $32,755.59 0
10:53 AM $32,753.85 Up $0.21 $32,755.02 $32,749.81 0
10:52 AM $32,753.64 Down $ -8.02 $32,755.32 $32,753.46 0
10:51 AM $32,761.66 Down $ -7.41 $32,768.83 $32,761.66 0
10:50 AM $32,769.07 Down $ -7.66 $32,773.67 $32,768.81 0
10:49 AM $32,776.73 Down $ -17.79 $32,790.53 $32,776.73 0
10:48 AM $32,794.52 Down $ -0.43 $32,799.46 $32,794.52 0
10:47 AM $32,794.95 Up $7.70 $32,794.95 $32,788.33 0
10:46 AM $32,787.25 Up $7.30 $32,787.25 $32,773.59 0
10:45 AM $32,779.95 Up $4.17 $32,788.16 $32,779.49 0
10:44 AM $32,775.78 Down $ -27.29 $32,789.57 $32,775.78 0
10:43 AM $32,803.07 Down $ -10.16 $32,817.07 $32,803.07 0
10:42 AM $32,813.23 Up $2.42 $32,816.04 $32,811.27 0
10:41 AM $32,810.81 Up $6.77 $32,810.81 $32,794.93 0
10:40 AM $32,804.04 Up $30.66 $32,804.04 $32,780.66 0
10:39 AM $32,773.38 Up $0.26 $32,780.45 $32,773.38 0
10:38 AM $32,773.12 Up $17.87 $32,773.12 $32,758.40 0
10:37 AM $32,755.25 Up $5.65 $32,755.59 $32,750.22 0
10:36 AM $32,749.60 Up $7.68 $32,749.60 $32,741.30 0
10:35 AM $32,741.92 Down $ -4.20 $32,747.31 $32,738.63 0
10:34 AM $32,746.12 Down $ -2.10 $32,755.26 $32,743.52 0
10:33 AM $32,748.22 Down $ -11.23 $32,755.28 $32,746.93 0
10:32 AM $32,759.45 Down $ -19.30 $32,770.94 $32,759.45 0
10:31 AM $32,778.75 Up $4.50 $32,778.75 $32,764.20 0
10:30 AM $32,774.25 Down $ -15.80 $32,786.15 $32,774.25 0
10:29 AM $32,790.05 Down $ -4.02 $32,797.73 $32,790.05 0
10:28 AM $32,794.07 Down $ -28.26 $32,819.53 $32,794.07 0
10:27 AM $32,822.33 Down $ -9.69 $32,826.77 $32,822.33 0
10:26 AM $32,832.02 Up $3.41 $32,832.02 $32,828.05 0
10:25 AM $32,828.61 Up $1.23 $32,835.93 $32,828.61 0
10:24 AM $32,827.38 Down $ -9.86 $32,830.81 $32,826.47 0
10:23 AM $32,837.24 Down $ -16.10 $32,853.82 $32,837.24 0
10:22 AM $32,853.34 Up $9.59 $32,856.03 $32,849.01 0
10:21 AM $32,843.75 Down $ -4.66 $32,846.71 $32,843.75 0
10:20 AM $32,848.41 Down $ -8.01 $32,853.94 $32,844.11 0
10:19 AM $32,856.42 Down $ -0.78 $32,866.35 $32,853.39 0
10:18 AM $32,857.20 Down $ -6.33 $32,859.06 $32,853.12 0
10:17 AM $32,863.53 Down $ -6.86 $32,868.80 $32,860.68 0
10:16 AM $32,870.39 Up $3.70 $32,876.70 $32,866.04 0
10:15 AM $32,866.69 Down $ -0.65 $32,870.58 $32,863.95 0
10:14 AM $32,867.34 Up $24.22 $32,867.34 $32,846.41 0
10:13 AM $32,843.12 Up $25.28 $32,843.12 $32,819.01 0
10:12 AM $32,817.84 Up $9.57 $32,817.84 $32,802.37 0
10:11 AM $32,808.27 Up $17.46 $32,808.27 $32,783.49 0
10:10 AM $32,790.81 Up $10.73 $32,800.29 $32,790.81 0
10:09 AM $32,780.08 Up $3.16 $32,780.08 $32,777.22 0
10:08 AM $32,776.92 Down $ -10.82 $32,786.49 $32,776.92 0
10:07 AM $32,787.74 Down $ -4.80 $32,797.38 $32,781.05 0
10:06 AM $32,792.54 Down $ -10.49 $32,802.99 $32,789.72 0
10:05 AM $32,803.03 Up $0.81 $32,803.03 $32,798.98 0
10:04 AM $32,802.22 Up $11.07 $32,802.22 $32,787.90 0
10:03 AM $32,791.15 Down $ -8.74 $32,791.15 $32,783.50 0
10:02 AM $32,799.89 Up $14.03 $32,799.89 $32,790.58 0
10:01 AM $32,785.86 Up $1.37 $32,788.48 $32,784.25 0
10:00 AM $32,784.49 Down $ -23.73 $32,802.00 $32,784.49 0
09:59 AM $32,808.22 Down $ -15.01 $32,823.61 $32,808.22 0
09:58 AM $32,823.23 Down $ -4.65 $32,832.34 $32,823.23 0
09:57 AM $32,827.88 Down $ -10.19 $32,829.96 $32,822.32 0
09:56 AM $32,838.07 Up $11.93 $32,838.07 $32,828.46 0
09:55 AM $32,826.14 Down $ -20.50 $32,845.08 $32,826.14 0
09:54 AM $32,846.64 Up $1.20 $32,850.41 $32,841.01 0
09:53 AM $32,845.44 Down $ -8.68 $32,867.90 $32,843.77 0
09:52 AM $32,854.12 Down $ -2.42 $32,854.12 $32,844.42 0
09:51 AM $32,856.54 Up $30.58 $32,856.54 $32,829.80 0
09:50 AM $32,825.96 Down $ -4.43 $32,831.60 $32,820.01 0
09:49 AM $32,830.39 Down $ -16.29 $32,852.69 $32,830.39 0
09:48 AM $32,846.68 Down $ -2.77 $32,849.58 $32,834.03 0
09:47 AM $32,849.45 Down $ -2.49 $32,851.49 $32,844.86 0
09:46 AM $32,851.94 Up $4.50 $32,851.94 $32,844.77 0
09:45 AM $32,847.44 Down $ -32.16 $32,870.44 $32,847.44 0
09:44 AM $32,879.60 Down $ -2.70 $32,882.08 $32,879.60 0
09:43 AM $32,882.30 Down $ -13.70 $32,895.39 $32,882.30 0
09:42 AM $32,896.00 Up $1.87 $32,896.00 $32,879.90 0
09:41 AM $32,894.13 Up $16.26 $32,894.13 $32,879.32 0
09:40 AM $32,877.87 Up $14.13 $32,877.87 $32,865.39 0
09:39 AM $32,863.74 Down $ -8.22 $32,880.56 $32,863.74 0
09:38 AM $32,871.96 Down $ -27.55 $32,895.79 $32,871.96 0
09:37 AM $32,899.51 Down $ -0.57 $32,904.94 $32,899.51 0
09:36 AM $32,900.08 Up $5.59 $32,900.08 $32,890.20 0
09:35 AM $32,894.49 Down $ -15.80 $32,908.43 $32,891.89 0
09:34 AM $32,910.29 Down $ -10.16 $32,922.23 $32,910.29 0
09:33 AM $32,920.45 Up $15.70 $32,924.27 $32,899.85 0
09:32 AM $32,904.75 Down $ -11.69 $32,907.66 $32,900.71 0
09:31 AM $32,916.44 Down $ -40.90 $32,942.59 $32,916.44 0
09:30 AM $32,957.34 Up $86.98 $32,957.34 $32,894.85 0
Previous close $32,870.36

One month history

Date Closing Opening High Low Volume
13/01/2026 $32,870.36 $32,923.82 $32,943.16 $32,845.40 0
12/01/2026 $32,874.70 $32,804.26 $32,897.53 $32,763.66 0
09/01/2026 $32,612.93 $32,675.05 $32,679.74 $32,551.62 0
08/01/2026 $32,378.64 $32,279.98 $32,393.29 $32,224.93 0
07/01/2026 $32,135.49 $32,204.51 $32,221.98 $32,099.25 0
06/01/2026 $32,407.02 $32,254.48 $32,431.54 $32,235.91 0
05/01/2026 $32,219.95 $32,254.94 $32,318.30 $32,206.48 0
02/01/2026 $31,883.37 $31,737.84 $31,884.19 $31,685.51 0
31/12/2025 $31,712.76 $31,781.09 $31,807.80 $31,692.62 0
30/12/2025 $31,866.26 $31,967.02 $32,029.81 $31,866.26 0
29/12/2025 $31,896.59 $31,945.72 $31,988.92 $31,890.62 0
24/12/2025 $31,999.76 $32,035.32 $32,079.65 $31,999.76 0
23/12/2025 $32,058.73 $32,002.83 $32,061.11 $31,990.73 0
22/12/2025 $32,000.10 $32,062.78 $32,062.78 $31,945.58 0
19/12/2025 $31,755.77 $31,786.32 $31,865.79 $31,743.50 0
18/12/2025 $31,440.85 $31,571.17 $31,578.35 $31,407.92 0
17/12/2025 $31,250.02 $31,249.95 $31,286.23 $31,170.75 0
16/12/2025 $31,263.93 $31,346.53 $31,370.26 $31,215.75 0
15/12/2025 $31,483.44 $31,477.66 $31,535.92 $31,434.68 0
12/12/2025 $31,527.39 $31,375.95 $31,600.52 $31,375.95 0
11/12/2025 $31,660.73 $31,640.31 $31,725.10 $31,640.31 0
10/12/2025 $31,490.85 $31,313.08 $31,555.12 $31,231.14 0
09/12/2025 $31,244.37 $31,352.99 $31,366.56 $31,238.19 0
08/12/2025 $31,169.97 $31,241.36 $31,241.36 $31,163.77 0
05/12/2025 $31,311.41 $31,356.35 $31,375.06 $31,265.00 0
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
Graphs are not available, please refer to the detailed table