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