S&P/TSX Composite Index
33,476.02 Down -466.84 (-1.39 %)
Delayed : 2026/03/05 11:25:46
- Previous close $33,942.86
- Opening $33,791.23
- Today High $33,836.00
- Today Low $33,464.67
- Price Bid $33,460.71
- Price Ask $33,460.71
- 52 Weeks High $34,544.46
- 52 Weeks Low $22,227.74
- Size Bid N/A
- Size Ask N/A
- Volume 86,484,302
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:25 AM | $33,476.02 | Down $ -5.74 | $33,476.02 | $33,464.67 | 0 |
| 11:24 AM | $33,481.76 | Up $2.05 | $33,481.76 | $33,474.77 | 0 |
| 11:23 AM | $33,479.71 | Down $ -10.64 | $33,499.26 | $33,479.71 | 0 |
| 11:22 AM | $33,490.35 | Up $8.31 | $33,492.41 | $33,479.00 | 0 |
| 11:21 AM | $33,482.04 | Down $ -19.44 | $33,497.19 | $33,477.38 | 0 |
| 11:20 AM | $33,501.48 | Down $ -7.24 | $33,502.43 | $33,499.27 | 0 |
| 11:19 AM | $33,508.72 | Up $19.23 | $33,508.72 | $33,498.95 | 0 |
| 11:18 AM | $33,489.49 | Up $7.04 | $33,489.49 | $33,484.67 | 0 |
| 11:17 AM | $33,482.45 | Down $ -3.33 | $33,493.44 | $33,482.45 | 0 |
| 11:16 AM | $33,485.78 | Down $ -13.30 | $33,494.17 | $33,485.78 | 0 |
| 11:15 AM | $33,499.08 | Down $ -2.16 | $33,515.12 | $33,499.08 | 0 |
| 11:14 AM | $33,501.24 | Up $5.77 | $33,501.24 | $33,493.99 | 0 |
| 11:13 AM | $33,495.47 | Up $16.36 | $33,495.47 | $33,469.10 | 0 |
| 11:12 AM | $33,479.11 | Up $8.96 | $33,479.11 | $33,472.93 | 0 |
| 11:11 AM | $33,470.15 | Down $ -14.08 | $33,484.80 | $33,470.09 | 0 |
| 11:10 AM | $33,484.23 | Down $ -3.21 | $33,484.23 | $33,475.58 | 0 |
| 11:09 AM | $33,487.44 | Down $ -38.50 | $33,510.97 | $33,487.44 | 0 |
| 11:08 AM | $33,525.94 | Down $ -14.41 | $33,535.70 | $33,525.94 | 0 |
| 11:07 AM | $33,540.35 | Down $ -3.00 | $33,544.65 | $33,540.35 | 0 |
| 11:06 AM | $33,543.35 | Down $ -48.67 | $33,572.68 | $33,543.35 | 0 |
| 11:05 AM | $33,592.02 | Down $ -14.27 | $33,604.60 | $33,592.02 | 0 |
| 11:04 AM | $33,606.29 | Down $ -20.56 | $33,620.88 | $33,606.29 | 0 |
| 11:03 AM | $33,626.85 | Down $ -4.94 | $33,634.78 | $33,626.85 | 0 |
| 11:02 AM | $33,631.79 | Up $6.57 | $33,631.86 | $33,630.26 | 0 |
| 11:01 AM | $33,625.22 | Down $ -34.12 | $33,656.87 | $33,625.22 | 0 |
| 11:00 AM | $33,659.34 | Up $9.50 | $33,659.85 | $33,648.37 | 0 |
| 10:59 AM | $33,649.84 | Up $16.79 | $33,649.84 | $33,636.77 | 0 |
| 10:58 AM | $33,633.05 | Down $ -1.58 | $33,634.55 | $33,630.84 | 0 |
| 10:57 AM | $33,634.63 | Up $12.10 | $33,635.93 | $33,626.87 | 0 |
| 10:56 AM | $33,622.53 | Down $ -28.19 | $33,646.46 | $33,622.53 | 0 |
| 10:55 AM | $33,650.72 | Down $ -5.17 | $33,653.89 | $33,643.05 | 0 |
| 10:54 AM | $33,655.89 | Up $4.95 | $33,656.10 | $33,652.67 | 0 |
| 10:53 AM | $33,650.94 | Up $5.58 | $33,650.94 | $33,642.31 | 0 |
| 10:52 AM | $33,645.36 | Down $ -20.42 | $33,659.30 | $33,639.78 | 0 |
| 10:51 AM | $33,665.78 | Up $26.36 | $33,665.78 | $33,645.43 | 0 |
| 10:50 AM | $33,639.42 | Down $ -0.83 | $33,639.42 | $33,622.66 | 0 |
| 10:49 AM | $33,640.25 | Down $ -8.21 | $33,646.83 | $33,636.86 | 0 |
| 10:48 AM | $33,648.46 | Up $6.44 | $33,648.46 | $33,642.54 | 0 |
| 10:47 AM | $33,642.02 | Up $28.73 | $33,642.02 | $33,628.52 | 0 |
| 10:46 AM | $33,613.29 | Down $ -8.32 | $33,626.90 | $33,613.29 | 0 |
| 10:45 AM | $33,621.61 | Up $19.47 | $33,621.61 | $33,599.23 | 0 |
| 10:44 AM | $33,602.14 | Down $ -18.32 | $33,617.37 | $33,601.07 | 0 |
| 10:43 AM | $33,620.46 | Down $ -17.75 | $33,637.51 | $33,620.46 | 0 |
| 10:42 AM | $33,638.21 | Up $2.76 | $33,643.85 | $33,635.87 | 0 |
| 10:41 AM | $33,635.45 | Down $ -20.37 | $33,648.70 | $33,635.45 | 0 |
| 10:40 AM | $33,655.82 | Up $7.02 | $33,658.85 | $33,644.63 | 0 |
| 10:39 AM | $33,648.80 | Up $11.73 | $33,651.08 | $33,648.80 | 0 |
| 10:38 AM | $33,637.07 | Down $ -19.56 | $33,649.68 | $33,635.53 | 0 |
| 10:37 AM | $33,656.63 | Down $ -6.97 | $33,661.22 | $33,649.29 | 0 |
| 10:36 AM | $33,663.60 | Up $26.63 | $33,670.80 | $33,646.04 | 0 |
| 10:35 AM | $33,636.97 | Down $ -23.28 | $33,656.66 | $33,636.97 | 0 |
| 10:34 AM | $33,660.25 | Down $ -13.13 | $33,661.58 | $33,654.32 | 0 |
| 10:33 AM | $33,673.38 | Up $12.88 | $33,674.43 | $33,653.81 | 0 |
| 10:32 AM | $33,660.50 | Down $ -0.22 | $33,663.67 | $33,651.76 | 0 |
| 10:31 AM | $33,660.72 | Down $ -16.39 | $33,669.24 | $33,650.53 | 0 |
| 10:30 AM | $33,677.11 | Down $ -4.46 | $33,688.93 | $33,677.11 | 0 |
| 10:29 AM | $33,681.57 | Up $15.86 | $33,681.57 | $33,661.27 | 0 |
| 10:28 AM | $33,665.71 | Up $21.77 | $33,665.71 | $33,655.46 | 0 |
| 10:27 AM | $33,643.94 | Down $ -19.75 | $33,663.83 | $33,643.94 | 0 |
| 10:26 AM | $33,663.69 | Up $7.08 | $33,663.69 | $33,655.08 | 0 |
| 10:25 AM | $33,656.61 | Up $4.72 | $33,662.47 | $33,655.27 | 0 |
| 10:24 AM | $33,651.89 | Down $ -27.76 | $33,680.68 | $33,651.89 | 0 |
| 10:23 AM | $33,679.65 | Down $ -8.98 | $33,691.74 | $33,674.82 | 0 |
| 10:22 AM | $33,688.63 | Down $ -23.61 | $33,705.80 | $33,683.47 | 0 |
| 10:21 AM | $33,712.24 | Down $ -1.39 | $33,730.25 | $33,712.24 | 0 |
| 10:20 AM | $33,713.63 | Down $ -9.74 | $33,719.20 | $33,710.93 | 0 |
| 10:19 AM | $33,723.37 | Down $ -22.00 | $33,738.12 | $33,718.56 | 0 |
| 10:18 AM | $33,745.37 | Down $ -9.77 | $33,754.94 | $33,735.29 | 0 |
| 10:17 AM | $33,755.14 | Up $9.06 | $33,764.26 | $33,754.31 | 0 |
| 10:16 AM | $33,746.08 | Down $ -2.68 | $33,752.03 | $33,742.43 | 0 |
| 10:15 AM | $33,748.76 | Up $6.21 | $33,748.76 | $33,733.16 | 0 |
| 10:14 AM | $33,742.55 | Up $44.54 | $33,742.55 | $33,722.31 | 0 |
| 10:13 AM | $33,698.01 | Down $ -1.01 | $33,698.01 | $33,685.27 | 0 |
| 10:12 AM | $33,699.02 | Up $4.77 | $33,699.02 | $33,682.54 | 0 |
| 10:11 AM | $33,694.25 | Down $ -6.27 | $33,699.77 | $33,694.25 | 0 |
| 10:10 AM | $33,700.52 | Up $3.07 | $33,701.85 | $33,694.98 | 0 |
| 10:09 AM | $33,697.45 | Up $3.06 | $33,697.45 | $33,678.70 | 0 |
| 10:08 AM | $33,694.39 | Down $ -19.97 | $33,715.81 | $33,694.39 | 0 |
| 10:07 AM | $33,714.36 | Down $ -21.29 | $33,744.02 | $33,714.36 | 0 |
| 10:06 AM | $33,735.65 | Down $ -24.34 | $33,751.40 | $33,734.88 | 0 |
| 10:05 AM | $33,759.99 | Down $ -13.08 | $33,768.28 | $33,758.51 | 0 |
| 10:04 AM | $33,773.07 | Down $ -13.48 | $33,791.91 | $33,773.07 | 0 |
| 10:03 AM | $33,786.55 | Down $ -41.28 | $33,825.85 | $33,786.55 | 0 |
| 10:02 AM | $33,827.83 | Down $ -0.01 | $33,835.50 | $33,821.23 | 0 |
| 10:01 AM | $33,827.84 | Down $ -6.28 | $33,834.86 | $33,822.52 | 0 |
| 10:00 AM | $33,834.12 | Up $26.15 | $33,836.00 | $33,815.90 | 0 |
| 09:59 AM | $33,807.97 | Down $ -5.67 | $33,808.69 | $33,804.15 | 0 |
| 09:58 AM | $33,813.64 | Up $24.49 | $33,816.52 | $33,790.41 | 0 |
| 09:57 AM | $33,789.15 | Down $ -4.12 | $33,793.75 | $33,788.13 | 0 |
| 09:56 AM | $33,793.27 | Up $9.35 | $33,793.27 | $33,789.37 | 0 |
| 09:55 AM | $33,783.92 | Up $13.00 | $33,783.92 | $33,766.31 | 0 |
| 09:54 AM | $33,770.92 | Up $31.17 | $33,770.92 | $33,744.21 | 0 |
| 09:53 AM | $33,739.75 | Down $ -3.01 | $33,746.47 | $33,720.27 | 0 |
| 09:52 AM | $33,742.76 | Up $3.56 | $33,743.95 | $33,724.71 | 0 |
| 09:51 AM | $33,739.20 | Up $32.38 | $33,739.20 | $33,716.42 | 0 |
| 09:50 AM | $33,706.82 | Up $17.69 | $33,706.82 | $33,673.29 | 0 |
| 09:49 AM | $33,689.13 | Down $ -4.14 | $33,698.45 | $33,689.13 | 0 |
| 09:48 AM | $33,693.27 | Up $37.15 | $33,693.27 | $33,668.73 | 0 |
| 09:47 AM | $33,656.12 | Up $43.13 | $33,656.12 | $33,607.55 | 0 |
| 09:46 AM | $33,612.99 | Up $22.47 | $33,612.99 | $33,593.96 | 0 |
| 09:45 AM | $33,590.52 | Down $ -2.83 | $33,594.32 | $33,579.93 | 0 |
| 09:44 AM | $33,593.35 | Down $ -9.02 | $33,598.64 | $33,593.35 | 0 |
| 09:43 AM | $33,602.37 | Down $ -6.42 | $33,607.74 | $33,602.37 | 0 |
| 09:42 AM | $33,608.79 | Down $ -50.56 | $33,638.81 | $33,608.79 | 0 |
| 09:41 AM | $33,659.35 | Up $25.88 | $33,659.35 | $33,642.93 | 0 |
| 09:40 AM | $33,633.47 | Down $ -5.46 | $33,646.15 | $33,626.42 | 0 |
| 09:39 AM | $33,638.93 | Down $ -36.31 | $33,675.58 | $33,638.93 | 0 |
| 09:38 AM | $33,675.24 | Down $ -29.45 | $33,698.83 | $33,675.24 | 0 |
| 09:37 AM | $33,704.69 | Down $ -4.80 | $33,709.08 | $33,698.67 | 0 |
| 09:36 AM | $33,709.49 | Up $0.45 | $33,718.24 | $33,709.49 | 0 |
| 09:35 AM | $33,709.04 | Down $ -17.29 | $33,723.03 | $33,696.07 | 0 |
| 09:34 AM | $33,726.33 | Up $52.36 | $33,726.33 | $33,680.31 | 0 |
| 09:33 AM | $33,673.97 | Up $33.43 | $33,673.97 | $33,643.80 | 0 |
| 09:32 AM | $33,640.54 | Down $ -2.34 | $33,640.54 | $33,616.81 | 0 |
| 09:31 AM | $33,642.88 | Down $ -0.10 | $33,644.86 | $33,641.72 | 0 |
| 09:30 AM | $33,642.98 | Down $ -299.88 | $33,791.23 | $33,637.80 | 0 |
| Previous close | $33,942.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/03/2026 | $33,942.86 | $33,992.27 | $34,000.67 | $33,862.73 | 0 |
| 03/03/2026 | $33,784.94 | $33,731.54 | $33,873.72 | $33,677.67 | 0 |
| 02/03/2026 | $34,541.27 | $34,402.52 | $34,544.46 | $34,380.29 | 0 |
| 27/02/2026 | $34,339.99 | $34,285.59 | $34,380.19 | $34,240.11 | 0 |
| 26/02/2026 | $34,501.96 | $34,270.46 | $34,510.06 | $34,243.19 | 0 |
| 25/02/2026 | $34,127.33 | $34,216.13 | $34,262.20 | $34,117.70 | 0 |
| 24/02/2026 | $33,970.38 | $33,813.48 | $33,994.60 | $33,798.52 | 0 |
| 23/02/2026 | $33,776.50 | $33,660.00 | $33,783.29 | $33,563.34 | 0 |
| 20/02/2026 | $33,817.51 | $33,734.85 | $33,820.76 | $33,633.47 | 0 |
| 19/02/2026 | $33,594.98 | $33,442.37 | $33,595.63 | $33,375.31 | 0 |
| 18/02/2026 | $33,389.73 | $33,363.36 | $33,458.22 | $33,290.50 | 0 |
| 17/02/2026 | $32,896.55 | $32,871.83 | $32,964.99 | $32,762.16 | 0 |
| 13/02/2026 | $33,073.71 | $32,976.68 | $33,073.71 | $32,930.39 | 0 |
| 12/02/2026 | $32,465.28 | $32,565.30 | $32,731.93 | $32,442.87 | 0 |
| 11/02/2026 | $33,254.19 | $33,123.81 | $33,269.12 | $33,076.86 | 0 |
| 10/02/2026 | $33,256.83 | $33,273.35 | $33,292.16 | $33,139.45 | 0 |
| 09/02/2026 | $33,023.32 | $32,850.17 | $33,023.32 | $32,723.03 | 0 |
| 06/02/2026 | $32,470.98 | $32,336.01 | $32,475.72 | $32,287.49 | 0 |
| 05/02/2026 | $31,994.60 | $32,171.98 | $32,203.97 | $31,926.06 | 0 |
| 04/02/2026 | $32,571.55 | $32,368.43 | $32,574.88 | $32,224.44 | 0 |
| 03/02/2026 | $32,388.60 | $32,329.22 | $32,389.55 | $32,051.05 | 0 |
| 02/02/2026 | $32,183.88 | $32,159.62 | $32,201.85 | $32,041.60 | 0 |
| 30/01/2026 | $31,923.52 | $32,068.90 | $32,101.11 | $31,726.75 | 0 |
| 29/01/2026 | $33,016.13 | $32,858.61 | $33,037.80 | $32,811.40 | 0 |
| 28/01/2026 | $33,176.07 | $33,116.96 | $33,186.78 | $32,966.50 | 0 |
| 27/01/2026 | $33,096.40 | $32,978.77 | $33,129.73 | $32,966.56 | 0 |
| 26/01/2026 | $33,093.32 | $33,283.40 | $33,326.40 | $33,068.16 | 0 |
| 23/01/2026 | $33,144.98 | $33,100.38 | $33,152.82 | $32,966.39 | 0 |
| 22/01/2026 | $33,002.70 | $33,027.74 | $33,128.60 | $33,001.35 | 0 |
| 21/01/2026 | $32,851.53 | $32,753.15 | $32,978.51 | $32,691.46 | 0 |
Graphs are not available, please refer to the detailed table