Desjardins Online Brokerage.

Quotes and Market Data

S&P/TSX Composite Index

31,301.23 Up 131.26 (0.42 %)

Delayed : 2025/12/09 12:54:46

  • Previous close $31,169.97
  • Opening $31,164.86
  • Today High $31,395.86
  • Today Low $31,160.89
  • Price Bid $31,291.06
  • Price Ask $31,291.06
  • 52 Weeks High $31,541.73
  • 52 Weeks Low $22,227.74
  • Size Bid N/A
  • Size Ask N/A
  • Volume 79,332,854

Intraday history

Hour Last Change High Low Volume
12:54 PM $31,301.23 Down $ -0.18 $31,301.93 $31,301.23 0
12:53 PM $31,301.41 Up $2.00 $31,301.41 $31,297.89 0
12:52 PM $31,299.41 Down $ -4.25 $31,302.55 $31,299.41 0
12:51 PM $31,303.66 Up $3.54 $31,304.00 $31,300.60 0
12:50 PM $31,300.12 Up $0.90 $31,300.12 $31,297.98 0
12:49 PM $31,299.22 Down $ -4.87 $31,302.98 $31,299.08 0
12:48 PM $31,304.09 Up $1.44 $31,304.09 $31,302.10 0
12:47 PM $31,302.65 Down $ -4.82 $31,305.00 $31,302.65 0
12:46 PM $31,307.47 Down $ -3.78 $31,310.36 $31,307.47 0
12:45 PM $31,311.25 Up $3.27 $31,311.25 $31,307.33 0
12:44 PM $31,307.98 Up $0.74 $31,307.98 $31,304.79 0
12:43 PM $31,307.24 Up $1.97 $31,307.24 $31,304.57 0
12:42 PM $31,305.27 Up $0.46 $31,307.09 $31,305.27 0
12:41 PM $31,304.81 Down $ -3.72 $31,308.38 $31,304.77 0
12:40 PM $31,308.53 Up $5.32 $31,308.53 $31,301.66 0
12:39 PM $31,303.21 Down $ -2.07 $31,304.56 $31,301.62 0
12:38 PM $31,305.28 Up $6.15 $31,305.28 $31,298.77 0
12:37 PM $31,299.13 Down $ -4.35 $31,304.58 $31,299.13 0
12:36 PM $31,303.48 Down $ -4.04 $31,305.77 $31,302.35 0
12:35 PM $31,307.52 Down $ -5.88 $31,310.61 $31,307.52 0
12:34 PM $31,313.40 Down $ -8.89 $31,321.08 $31,313.40 0
12:33 PM $31,322.29 Down $ -1.64 $31,323.49 $31,320.61 0
12:32 PM $31,323.93 Down $ -8.59 $31,333.33 $31,323.93 0
12:31 PM $31,332.52 Down $ -1.11 $31,335.18 $31,330.98 0
12:30 PM $31,333.63 Up $4.98 $31,333.63 $31,329.58 0
12:29 PM $31,328.65 Up $3.73 $31,328.65 $31,327.21 0
12:28 PM $31,324.92 Down $ -0.39 $31,328.05 $31,324.92 0
12:27 PM $31,325.31 Down $ -5.68 $31,330.00 $31,325.31 0
12:26 PM $31,330.99 Down $ -4.33 $31,335.50 $31,330.99 0
12:25 PM $31,335.32 Down $ -0.34 $31,339.96 $31,335.32 0
12:24 PM $31,335.66 Up $3.70 $31,336.97 $31,335.66 0
12:23 PM $31,331.96 Down $ -8.09 $31,334.39 $31,328.65 0
12:22 PM $31,340.05 Down $ -0.75 $31,340.13 $31,338.94 0
12:21 PM $31,340.80 Down $ -1.42 $31,342.87 $31,340.80 0
12:20 PM $31,342.22 Up $2.69 $31,343.63 $31,342.22 0
12:19 PM $31,339.53 Down $ -5.98 $31,341.03 $31,339.53 0
12:18 PM $31,345.51 Down $ -3.88 $31,349.42 $31,344.83 0
12:17 PM $31,349.39 Down $ -7.09 $31,354.60 $31,349.39 0
12:16 PM $31,356.48 Down $ -2.04 $31,357.78 $31,355.93 0
12:15 PM $31,358.52 Down $ -1.63 $31,360.69 $31,358.52 0
12:14 PM $31,360.15 Up $2.51 $31,360.47 $31,358.60 0
12:13 PM $31,357.64 Down $ -0.04 $31,359.31 $31,357.64 0
12:12 PM $31,357.68 Down $ -3.50 $31,360.99 $31,357.64 0
12:11 PM $31,361.18 Up $5.47 $31,361.18 $31,356.85 0
12:10 PM $31,355.71 Down $ -3.02 $31,358.73 $31,355.71 0
12:09 PM $31,358.73 Up $0.68 $31,358.84 $31,358.08 0
12:08 PM $31,358.05 Down $ -7.36 $31,362.09 $31,357.33 0
12:07 PM $31,365.41 Down $ -0.51 $31,366.56 $31,364.46 0
12:06 PM $31,365.92 Up $4.71 $31,365.92 $31,361.67 0
12:05 PM $31,361.21 Up $3.45 $31,361.21 $31,356.99 0
12:04 PM $31,357.76 Up $2.16 $31,358.66 $31,355.24 0
12:03 PM $31,355.60 Down $ -0.93 $31,356.97 $31,355.00 0
12:02 PM $31,356.53 Up $5.25 $31,357.93 $31,353.42 0
12:01 PM $31,351.28 Down $ -4.51 $31,354.40 $31,350.99 0
12:00 PM $31,355.79 Up $2.71 $31,358.12 $31,352.99 0
11:59 AM $31,353.08 Down $ -5.82 $31,358.24 $31,352.99 0
11:58 AM $31,358.90 Down $ -4.99 $31,364.41 $31,358.90 0
11:57 AM $31,363.89 Down $ -2.99 $31,367.56 $31,361.36 0
11:56 AM $31,366.88 Down $ -4.97 $31,372.27 $31,366.85 0
11:55 AM $31,371.85 Down $ -1.89 $31,372.83 $31,371.61 0
11:54 AM $31,373.74 Down $ -1.41 $31,373.74 $31,372.95 0
11:53 AM $31,375.15 Down $ -0.67 $31,376.90 $31,375.15 0
11:52 AM $31,375.82 Down $ -1.87 $31,377.67 $31,375.64 0
11:51 AM $31,377.69 Up $1.22 $31,377.77 $31,376.50 0
11:50 AM $31,376.47 Up $3.27 $31,376.65 $31,373.11 0
11:49 AM $31,373.20 Up $1.26 $31,373.20 $31,371.97 0
11:48 AM $31,371.94 Up $2.32 $31,371.94 $31,368.37 0
11:47 AM $31,369.62 Down $ -0.43 $31,370.87 $31,369.62 0
11:46 AM $31,370.05 Down $ -6.88 $31,376.50 $31,370.05 0
11:45 AM $31,376.93 Up $1.64 $31,378.34 $31,376.84 0
11:44 AM $31,375.29 Down $ -2.67 $31,376.20 $31,374.85 0
11:43 AM $31,377.96 Up $2.24 $31,377.96 $31,374.57 0
11:42 AM $31,375.72 Up $2.45 $31,375.72 $31,372.42 0
11:41 AM $31,373.27 Up $3.49 $31,373.27 $31,369.70 0
11:40 AM $31,369.78 Down $ -8.15 $31,378.05 $31,369.78 0
11:39 AM $31,377.93 Down $ -5.05 $31,381.99 $31,377.70 0
11:38 AM $31,382.98 Up $4.02 $31,382.98 $31,380.38 0
11:37 AM $31,378.96 Up $6.75 $31,378.96 $31,371.49 0
11:36 AM $31,372.21 Down $ -2.86 $31,374.91 $31,372.21 0
11:35 AM $31,375.07 Up $0.36 $31,377.05 $31,373.44 0
11:34 AM $31,374.71 Down $ -0.41 $31,376.66 $31,374.71 0
11:33 AM $31,375.12 Up $3.74 $31,375.64 $31,372.92 0
11:32 AM $31,371.38 Up $5.52 $31,371.38 $31,366.45 0
11:31 AM $31,365.86 Down $ -9.82 $31,378.93 $31,365.86 0
11:30 AM $31,375.68 Up $3.63 $31,375.68 $31,370.62 0
11:29 AM $31,372.05 Down $ -2.01 $31,373.87 $31,372.01 0
11:28 AM $31,374.06 Down $ -3.26 $31,377.44 $31,374.06 0
11:27 AM $31,377.32 Up $5.51 $31,377.32 $31,368.53 0
11:26 AM $31,371.81 Down $ -3.57 $31,374.71 $31,370.26 0
11:25 AM $31,375.38 Up $6.54 $31,375.38 $31,372.58 0
11:24 AM $31,368.84 Down $ -0.85 $31,368.84 $31,366.23 0
11:23 AM $31,369.69 Down $ -0.14 $31,369.69 $31,368.58 0
11:22 AM $31,369.83 Down $ -12.40 $31,379.61 $31,369.83 0
11:21 AM $31,382.23 Down $ -4.25 $31,385.92 $31,382.23 0
11:20 AM $31,386.48 Up $2.62 $31,389.74 $31,384.23 0
11:19 AM $31,383.86 Up $0.75 $31,383.86 $31,382.12 0
11:18 AM $31,383.11 Down $ -8.27 $31,387.47 $31,382.72 0
11:17 AM $31,391.38 Down $ -4.48 $31,393.64 $31,391.38 0
11:16 AM $31,395.86 Up $3.23 $31,395.86 $31,394.07 0
11:15 AM $31,392.63 Up $3.94 $31,392.63 $31,388.58 0
11:14 AM $31,388.69 Up $1.17 $31,388.85 $31,386.28 0
11:13 AM $31,387.52 Down $ -7.33 $31,393.48 $31,387.52 0
11:12 AM $31,394.85 Up $3.66 $31,394.85 $31,389.72 0
11:11 AM $31,391.19 Up $9.63 $31,391.19 $31,385.27 0
11:10 AM $31,381.56 Down $ -1.42 $31,381.56 $31,377.82 0
11:09 AM $31,382.98 Up $6.54 $31,382.98 $31,378.16 0
11:08 AM $31,376.44 Up $9.52 $31,376.44 $31,371.18 0
11:07 AM $31,366.92 Down $ -10.41 $31,378.55 $31,365.11 0
11:06 AM $31,377.33 Down $ -6.40 $31,377.33 $31,370.31 0
11:05 AM $31,383.73 Up $9.66 $31,383.73 $31,376.48 0
11:04 AM $31,374.07 Up $6.73 $31,374.07 $31,368.33 0
11:03 AM $31,367.34 Down $ -1.30 $31,367.34 $31,359.96 0
11:02 AM $31,368.64 Up $9.77 $31,368.64 $31,358.89 0
11:01 AM $31,358.87 Up $20.69 $31,358.87 $31,338.76 0
11:00 AM $31,338.18 Up $3.83 $31,340.56 $31,337.69 0
10:59 AM $31,334.35 Up $5.49 $31,334.35 $31,330.70 0
10:58 AM $31,328.86 Up $13.67 $31,328.86 $31,319.78 0
10:57 AM $31,315.19 Up $8.04 $31,315.24 $31,308.91 0
10:56 AM $31,307.15 Up $3.54 $31,307.15 $31,302.83 0
10:55 AM $31,303.61 Up $7.79 $31,303.61 $31,294.82 0
10:54 AM $31,295.82 Up $11.19 $31,295.82 $31,286.47 0
10:53 AM $31,284.63 Down $ -1.96 $31,288.15 $31,284.04 0
10:52 AM $31,286.59 Down $ -0.02 $31,288.88 $31,286.59 0
10:51 AM $31,286.61 Up $4.01 $31,286.61 $31,279.25 0
10:50 AM $31,282.60 Up $3.07 $31,284.30 $31,282.50 0
10:49 AM $31,279.53 Up $0.78 $31,279.53 $31,272.01 0
10:48 AM $31,278.75 Down $ -12.71 $31,287.21 $31,278.75 0
10:47 AM $31,291.46 Down $ -15.13 $31,304.10 $31,291.46 0
10:46 AM $31,306.59 Down $ -1.58 $31,308.58 $31,305.23 0
10:45 AM $31,308.17 Down $ -2.06 $31,311.98 $31,307.53 0
10:44 AM $31,310.23 Up $4.29 $31,310.23 $31,308.83 0
10:43 AM $31,305.94 Down $ -1.26 $31,306.78 $31,303.57 0
10:42 AM $31,307.20 Down $ -4.76 $31,312.44 $31,307.20 0
10:41 AM $31,311.96 Up $8.11 $31,311.96 $31,305.09 0
10:40 AM $31,303.85 Down $ -5.79 $31,311.93 $31,303.32 0
10:39 AM $31,309.64 Up $0.15 $31,313.27 $31,309.54 0
10:38 AM $31,309.49 Down $ -0.05 $31,309.96 $31,307.98 0
10:37 AM $31,309.54 Down $ -2.32 $31,313.92 $31,309.54 0
10:36 AM $31,311.86 Up $2.92 $31,311.86 $31,309.77 0
10:35 AM $31,308.94 Down $ -6.01 $31,313.66 $31,306.52 0
10:34 AM $31,314.95 Down $ -1.92 $31,317.13 $31,312.86 0
10:33 AM $31,316.87 Up $1.22 $31,318.38 $31,310.76 0
10:32 AM $31,315.65 Down $ -11.70 $31,326.46 $31,315.65 0
10:31 AM $31,327.35 Up $4.41 $31,328.47 $31,324.83 0
10:30 AM $31,322.94 Down $ -1.13 $31,324.15 $31,321.09 0
10:29 AM $31,324.07 Up $1.03 $31,330.12 $31,323.84 0
10:28 AM $31,323.04 Up $1.29 $31,324.21 $31,320.82 0
10:27 AM $31,321.75 Down $ -9.44 $31,331.18 $31,321.75 0
10:26 AM $31,331.19 Up $1.01 $31,341.28 $31,331.19 0
10:25 AM $31,330.18 Up $4.24 $31,330.18 $31,325.38 0
10:24 AM $31,325.94 Up $2.52 $31,328.16 $31,324.56 0
10:23 AM $31,323.42 Up $6.58 $31,324.07 $31,317.41 0
10:22 AM $31,316.84 Up $0.62 $31,317.09 $31,315.31 0
10:21 AM $31,316.22 Up $12.99 $31,318.52 $31,307.84 0
10:20 AM $31,303.23 Up $8.23 $31,303.23 $31,296.62 0
10:19 AM $31,295.00 Down $ -2.02 $31,298.44 $31,295.00 0
10:18 AM $31,297.02 Down $ -8.54 $31,305.25 $31,296.21 0
10:17 AM $31,305.56 Up $1.43 $31,305.56 $31,303.73 0
10:16 AM $31,304.13 Down $ -5.31 $31,310.07 $31,302.99 0
10:15 AM $31,309.44 Down $ -6.63 $31,316.37 $31,306.51 0
10:14 AM $31,316.07 Down $ -11.22 $31,322.17 $31,316.07 0
10:13 AM $31,327.29 Down $ -4.40 $31,330.53 $31,325.12 0
10:12 AM $31,331.69 Up $0.29 $31,334.31 $31,330.92 0
10:11 AM $31,331.40 Up $7.90 $31,333.03 $31,325.49 0
10:10 AM $31,323.50 Up $2.45 $31,323.50 $31,312.98 0
10:09 AM $31,321.05 Down $ -7.40 $31,321.46 $31,315.52 0
10:08 AM $31,328.45 Down $ -2.31 $31,329.97 $31,325.60 0
10:07 AM $31,330.76 Down $ -5.17 $31,338.11 $31,330.76 0
10:06 AM $31,335.93 Up $0.69 $31,335.93 $31,332.55 0
10:05 AM $31,335.24 Down $ -4.88 $31,338.96 $31,335.12 0
10:04 AM $31,340.12 Up $2.65 $31,340.32 $31,337.95 0
10:03 AM $31,337.47 Down $ -1.61 $31,339.23 $31,337.47 0
10:02 AM $31,339.08 Up $7.91 $31,339.08 $31,331.07 0
10:01 AM $31,331.17 Up $4.89 $31,331.19 $31,329.68 0
10:00 AM $31,326.28 Down $ -3.47 $31,330.58 $31,316.40 0
09:59 AM $31,329.75 Up $0.85 $31,329.75 $31,324.73 0
09:58 AM $31,328.90 Up $3.10 $31,328.90 $31,319.25 0
09:57 AM $31,325.80 Down $ -13.71 $31,337.38 $31,324.77 0
09:56 AM $31,339.51 Up $10.16 $31,339.51 $31,331.65 0
09:55 AM $31,329.35 Down $ -2.01 $31,329.35 $31,322.86 0
09:54 AM $31,331.36 Up $5.71 $31,331.36 $31,322.56 0
09:53 AM $31,325.65 Down $ -1.54 $31,329.40 $31,324.83 0
09:52 AM $31,327.19 Down $ -3.12 $31,330.16 $31,324.59 0
09:51 AM $31,330.31 Up $1.69 $31,335.97 $31,329.55 0
09:50 AM $31,328.62 Up $8.00 $31,328.62 $31,319.69 0
09:49 AM $31,320.62 Up $21.69 $31,320.62 $31,302.29 0
09:48 AM $31,298.93 Down $ -7.20 $31,305.82 $31,298.93 0
09:47 AM $31,306.13 Up $0.68 $31,312.55 $31,306.13 0
09:46 AM $31,305.45 Down $ -4.27 $31,307.26 $31,302.41 0
09:45 AM $31,309.72 Down $ -16.36 $31,326.26 $31,309.72 0
09:44 AM $31,326.08 Up $11.68 $31,326.08 $31,318.40 0
09:43 AM $31,314.40 Down $ -2.76 $31,319.70 $31,314.40 0
09:42 AM $31,317.16 Up $26.90 $31,317.16 $31,307.90 0
09:41 AM $31,290.26 Up $23.02 $31,290.26 $31,270.39 0
09:40 AM $31,267.24 Up $7.88 $31,274.54 $31,261.83 0
09:39 AM $31,259.36 Up $6.11 $31,267.24 $31,257.70 0
09:38 AM $31,253.25 Down $ -16.56 $31,269.50 $31,253.25 0
09:37 AM $31,269.81 Up $1.13 $31,269.81 $31,266.90 0
09:36 AM $31,268.68 Up $12.55 $31,270.49 $31,264.12 0
09:35 AM $31,256.13 Up $0.02 $31,257.77 $31,248.11 0
09:34 AM $31,256.11 Up $12.67 $31,263.02 $31,249.84 0
09:33 AM $31,243.44 Up $29.84 $31,243.44 $31,218.32 0
09:32 AM $31,213.60 Up $26.70 $31,213.60 $31,190.46 0
09:31 AM $31,186.90 Up $9.60 $31,186.90 $31,176.64 0
09:30 AM $31,177.30 Up $7.33 $31,177.30 $31,160.89 0
Previous close $31,169.97

One month history

Date Closing Opening High Low Volume
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
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
Graphs are not available, please refer to the detailed table