Desjardins Online Brokerage.

Quotes and Market Data

S&P/TSX Composite Index

25,299.50 Down -214.58 (-0.85 %)

Delayed : 2025/02/21 12:53:02

  • Previous close $25,514.08
  • Opening $25,538.83
  • Today High $25,538.83
  • Today Low $25,299.50
  • Price Bid $25,290.22
  • Price Ask $25,290.22
  • 52 Weeks High $25,843.20
  • 52 Weeks Low $21,100.67
  • Size Bid N/A
  • Size Ask N/A
  • Volume 89,714,611

Intraday history

Hour Last Change High Low Volume
12:53 PM $25,299.60 Down $ -0.02 $25,299.60 $25,297.29 0
12:52 PM $25,299.62 Down $ -7.19 $25,307.38 $25,299.62 0
12:51 PM $25,306.81 Down $ -2.38 $25,309.56 $25,306.81 0
12:50 PM $25,309.19 Down $ -4.57 $25,312.01 $25,309.19 0
12:49 PM $25,313.76 Down $ -3.59 $25,316.53 $25,313.76 0
12:48 PM $25,317.35 Up $1.28 $25,317.35 $25,316.61 0
12:47 PM $25,316.07 Up $6.79 $25,316.07 $25,311.33 0
12:46 PM $25,309.28 Up $2.61 $25,309.28 $25,306.88 0
12:45 PM $25,306.67 Down $ -17.43 $25,323.66 $25,306.67 0
12:44 PM $25,324.10 Up $3.63 $25,324.89 $25,323.47 0
12:43 PM $25,320.47 Up $4.04 $25,320.47 $25,315.96 0
12:42 PM $25,316.43 Up $4.63 $25,316.43 $25,312.71 0
12:41 PM $25,311.80 Up $1.16 $25,312.40 $25,309.14 0
12:40 PM $25,310.64 Up $0.10 $25,312.00 $25,309.65 0
12:39 PM $25,310.54 Down $ -5.24 $25,313.61 $25,310.32 0
12:38 PM $25,315.78 Up $0.89 $25,315.78 $25,313.01 0
12:37 PM $25,314.89 Down $ -9.71 $25,325.43 $25,314.24 0
12:36 PM $25,324.60 Down $ -5.15 $25,326.49 $25,323.04 0
12:35 PM $25,329.75 Down $ -1.21 $25,329.75 $25,327.66 0
12:34 PM $25,330.96 Down $ -3.79 $25,334.05 $25,330.96 0
12:33 PM $25,334.75 Down $ -0.72 $25,334.75 $25,333.12 0
12:32 PM $25,335.47 Down $ -0.55 $25,335.47 $25,333.75 0
12:31 PM $25,336.02 Down $ -7.50 $25,345.04 $25,336.02 0
12:30 PM $25,343.52 Down $ -1.77 $25,344.49 $25,342.70 0
12:29 PM $25,345.29 Up $0.99 $25,345.29 $25,343.29 0
12:28 PM $25,344.30 Up $1.55 $25,344.30 $25,342.13 0
12:27 PM $25,342.75 Down $ -1.92 $25,345.80 $25,342.75 0
12:26 PM $25,344.67 Down $ -4.71 $25,350.24 $25,344.67 0
12:25 PM $25,349.38 Up $6.80 $25,349.38 $25,343.38 0
12:24 PM $25,342.58 Up $2.36 $25,343.71 $25,340.01 0
12:23 PM $25,340.22 Up $2.12 $25,341.28 $25,338.54 0
12:22 PM $25,338.10 Down $ -6.34 $25,345.17 $25,338.10 0
12:21 PM $25,344.44 Up $10.87 $25,344.44 $25,334.94 0
12:20 PM $25,333.57 Down $ -13.98 $25,347.55 $25,333.57 0
12:19 PM $25,347.55 Down $ -9.37 $25,356.38 $25,347.55 0
12:18 PM $25,356.92 Up $3.59 $25,356.92 $25,354.99 0
12:17 PM $25,353.33 Down $ -0.35 $25,354.47 $25,350.99 0
12:16 PM $25,353.68 Down $ -8.73 $25,362.01 $25,353.68 0
12:15 PM $25,362.41 Down $ -2.04 $25,365.91 $25,362.41 0
12:14 PM $25,364.45 Down $ -0.26 $25,365.16 $25,364.41 0
12:13 PM $25,364.71 Down $ -2.06 $25,366.38 $25,364.59 0
12:12 PM $25,366.77 Up $2.31 $25,366.78 $25,364.65 0
12:11 PM $25,364.46 Down $ -3.40 $25,367.58 $25,364.46 0
12:10 PM $25,367.86 Down $ -4.43 $25,372.57 $25,367.86 0
12:09 PM $25,372.29 Down $ -2.92 $25,374.64 $25,372.29 0
12:08 PM $25,375.21 Up $0.23 $25,376.75 $25,375.21 0
12:07 PM $25,374.98 Up $0.67 $25,377.22 $25,374.98 0
12:06 PM $25,374.31 Down $ -2.28 $25,376.94 $25,374.31 0
12:05 PM $25,376.59 Up $5.07 $25,376.59 $25,373.26 0
12:04 PM $25,371.52 Up $3.23 $25,371.52 $25,367.82 0
12:03 PM $25,368.29 Down $ -0.83 $25,368.59 $25,367.61 0
12:02 PM $25,369.12 Down $ -1.45 $25,369.12 $25,366.90 0
12:01 PM $25,370.57 Up $6.72 $25,370.57 $25,365.33 0
12:00 PM $25,363.85 Up $2.53 $25,364.15 $25,361.53 0
11:59 AM $25,361.32 Up $0.58 $25,362.42 $25,361.04 0
11:58 AM $25,360.74 Up $0.66 $25,363.11 $25,360.74 0
11:57 AM $25,360.08 Up $3.80 $25,360.08 $25,356.01 0
11:56 AM $25,356.28 Up $1.10 $25,356.28 $25,352.10 0
11:55 AM $25,355.18 Up $6.68 $25,355.18 $25,348.87 0
11:54 AM $25,348.50 Up $2.45 $25,348.50 $25,345.21 0
11:53 AM $25,346.05 Down $ -6.05 $25,351.49 $25,346.05 0
11:52 AM $25,352.10 Down $ -3.01 $25,354.38 $25,352.10 0
11:51 AM $25,355.11 Down $ -1.57 $25,356.70 $25,355.11 0
11:50 AM $25,356.68 Up $0.97 $25,357.23 $25,356.68 0
11:49 AM $25,355.71 Up $1.88 $25,357.27 $25,355.71 0
11:48 AM $25,353.83 Down $ -4.74 $25,357.93 $25,353.83 0
11:47 AM $25,358.57 Up $2.59 $25,358.91 $25,354.60 0
11:46 AM $25,355.98 Down $ -4.73 $25,361.86 $25,355.98 0
11:45 AM $25,360.71 Down $ -0.06 $25,361.97 $25,360.05 0
11:44 AM $25,360.77 Up $0.50 $25,364.11 $25,360.77 0
11:43 AM $25,360.27 Down $ -8.37 $25,365.21 $25,360.27 0
11:42 AM $25,368.64 Down $ -0.78 $25,368.64 $25,365.67 0
11:41 AM $25,369.42 Down $ -0.75 $25,370.75 $25,369.42 0
11:40 AM $25,370.17 Down $ -2.88 $25,375.27 $25,370.17 0
11:39 AM $25,373.05 Up $2.72 $25,373.05 $25,369.77 0
11:38 AM $25,370.33 Down $ -7.34 $25,377.46 $25,370.33 0
11:37 AM $25,377.67 Up $1.57 $25,379.32 $25,377.23 0
11:36 AM $25,376.10 Up $0.29 $25,379.36 $25,376.10 0
11:35 AM $25,375.81 Up $3.68 $25,375.81 $25,372.05 0
11:34 AM $25,372.13 Up $8.71 $25,372.13 $25,368.87 0
11:33 AM $25,363.42 Down $ -1.38 $25,365.29 $25,363.42 0
11:32 AM $25,364.80 Up $2.40 $25,365.33 $25,363.82 0
11:31 AM $25,362.40 Down $ -3.27 $25,362.40 $25,357.51 0
11:30 AM $25,365.67 Down $ -1.19 $25,368.51 $25,365.67 0
11:29 AM $25,366.86 Up $1.53 $25,366.86 $25,366.12 0
11:28 AM $25,365.33 Down $ -0.96 $25,367.30 $25,365.17 0
11:27 AM $25,366.29 Up $9.27 $25,366.29 $25,356.99 0
11:26 AM $25,357.02 Down $ -3.98 $25,362.78 $25,356.79 0
11:25 AM $25,361.00 Up $0.42 $25,361.66 $25,360.94 0
11:24 AM $25,360.58 Down $ -0.37 $25,362.63 $25,360.58 0
11:23 AM $25,360.95 Up $4.79 $25,360.95 $25,355.94 0
11:22 AM $25,356.16 Up $0.13 $25,357.29 $25,354.73 0
11:21 AM $25,356.03 Down $ -0.18 $25,359.18 $25,356.03 0
11:20 AM $25,356.21 Up $3.67 $25,356.21 $25,351.20 0
11:19 AM $25,352.54 Down $ -3.57 $25,354.43 $25,352.54 0
11:18 AM $25,356.11 Up $5.73 $25,356.11 $25,350.73 0
11:17 AM $25,350.38 Down $ -2.97 $25,351.91 $25,348.55 0
11:16 AM $25,353.35 Down $ -6.51 $25,359.04 $25,353.35 0
11:15 AM $25,359.86 Down $ -2.84 $25,361.65 $25,359.86 0
11:14 AM $25,362.70 Up $5.74 $25,362.70 $25,358.62 0
11:13 AM $25,356.96 Up $2.04 $25,356.96 $25,356.39 0
11:12 AM $25,354.92 Up $1.36 $25,356.22 $25,353.86 0
11:11 AM $25,353.56 Up $3.60 $25,354.52 $25,350.37 0
11:10 AM $25,349.96 Up $0.60 $25,351.08 $25,349.96 0
11:09 AM $25,349.36 Down $ -1.09 $25,351.01 $25,349.36 0
11:08 AM $25,350.45 Down $ -4.64 $25,355.38 $25,350.45 0
11:07 AM $25,355.09 Up $4.21 $25,355.09 $25,351.84 0
11:06 AM $25,350.88 Down $ -4.80 $25,353.14 $25,350.88 0
11:05 AM $25,355.68 Up $5.17 $25,355.68 $25,351.41 0
11:04 AM $25,350.51 Up $7.28 $25,350.51 $25,343.43 0
11:03 AM $25,343.23 Down $ -9.29 $25,347.57 $25,340.87 0
11:02 AM $25,352.52 Down $ -5.08 $25,357.97 $25,352.52 0
11:01 AM $25,357.60 Up $6.27 $25,357.60 $25,354.34 0
11:00 AM $25,351.33 Up $10.98 $25,352.20 $25,340.18 0
10:59 AM $25,340.35 Up $5.34 $25,340.35 $25,334.74 0
10:58 AM $25,335.01 Up $1.24 $25,335.01 $25,329.99 0
10:57 AM $25,333.77 Down $ -5.21 $25,334.92 $25,333.01 0
10:56 AM $25,338.98 Down $ -6.28 $25,343.45 $25,338.98 0
10:55 AM $25,345.26 Down $ -5.00 $25,347.96 $25,345.26 0
10:54 AM $25,350.26 Up $4.53 $25,350.26 $25,347.04 0
10:53 AM $25,345.73 Down $ -2.56 $25,348.00 $25,345.30 0
10:52 AM $25,348.29 Down $ -3.16 $25,350.25 $25,347.73 0
10:51 AM $25,351.45 Up $6.64 $25,351.45 $25,348.14 0
10:50 AM $25,344.81 Up $1.21 $25,344.81 $25,340.24 0
10:49 AM $25,343.60 Down $ -4.31 $25,349.67 $25,343.60 0
10:48 AM $25,347.91 Down $ -1.69 $25,351.16 $25,347.23 0
10:47 AM $25,349.60 Down $ -4.36 $25,354.71 $25,349.60 0
10:46 AM $25,353.96 Up $14.52 $25,353.96 $25,345.76 0
10:45 AM $25,339.44 Up $17.82 $25,339.44 $25,323.63 0
10:44 AM $25,321.62 Down $ -9.51 $25,331.38 $25,321.62 0
10:43 AM $25,331.13 Down $ -9.70 $25,337.13 $25,331.13 0
10:42 AM $25,340.83 Down $ -4.55 $25,344.77 $25,340.83 0
10:41 AM $25,345.38 Up $2.14 $25,347.56 $25,345.03 0
10:40 AM $25,343.24 Up $7.88 $25,343.24 $25,334.43 0
10:39 AM $25,335.36 Down $ -1.83 $25,337.38 $25,334.02 0
10:38 AM $25,337.19 Up $14.37 $25,337.19 $25,325.71 0
10:37 AM $25,322.82 Down $ -4.32 $25,325.42 $25,320.91 0
10:36 AM $25,327.14 Down $ -5.76 $25,335.65 $25,327.14 0
10:35 AM $25,332.90 Up $0.81 $25,332.90 $25,328.83 0
10:34 AM $25,332.09 Up $0.34 $25,333.30 $25,331.52 0
10:33 AM $25,331.75 Down $ -10.86 $25,344.05 $25,331.75 0
10:32 AM $25,342.61 Down $ -5.39 $25,348.22 $25,342.61 0
10:31 AM $25,348.00 Up $8.55 $25,348.00 $25,341.92 0
10:30 AM $25,339.45 Up $8.14 $25,339.45 $25,332.14 0
10:29 AM $25,331.31 Down $ -10.02 $25,340.57 $25,331.31 0
10:28 AM $25,341.33 Down $ -6.61 $25,347.19 $25,341.33 0
10:27 AM $25,347.94 Down $ -18.26 $25,365.32 $25,347.94 0
10:26 AM $25,366.20 Down $ -0.42 $25,366.20 $25,361.78 0
10:25 AM $25,366.62 Down $ -1.42 $25,369.55 $25,366.46 0
10:24 AM $25,368.04 Down $ -10.05 $25,375.14 $25,368.04 0
10:23 AM $25,378.09 Down $ -2.84 $25,384.43 $25,378.09 0
10:22 AM $25,380.93 Up $0.49 $25,381.31 $25,379.69 0
10:21 AM $25,380.44 Down $ -4.38 $25,390.95 $25,380.44 0
10:20 AM $25,384.82 Down $ -2.95 $25,385.68 $25,384.82 0
10:19 AM $25,387.77 Down $ -3.75 $25,390.25 $25,387.77 0
10:18 AM $25,391.52 Down $ -4.41 $25,395.99 $25,391.52 0
10:17 AM $25,395.93 Up $0.24 $25,395.96 $25,392.66 0
10:16 AM $25,395.69 Up $5.37 $25,395.83 $25,391.81 0
10:15 AM $25,390.32 Up $0.60 $25,392.33 $25,389.58 0
10:14 AM $25,389.72 Down $ -5.74 $25,391.41 $25,389.72 0
10:13 AM $25,395.46 Up $10.40 $25,395.46 $25,389.88 0
10:12 AM $25,385.06 Down $ -4.73 $25,389.96 $25,384.17 0
10:11 AM $25,389.79 Down $ -4.63 $25,392.35 $25,389.23 0
10:10 AM $25,394.42 Up $9.19 $25,395.43 $25,389.94 0
10:09 AM $25,385.23 Up $11.68 $25,385.23 $25,379.92 0
10:08 AM $25,373.55 Down $ -1.06 $25,373.55 $25,370.60 0
10:07 AM $25,374.61 Up $2.44 $25,374.61 $25,372.46 0
10:06 AM $25,372.17 Down $ -14.60 $25,388.02 $25,372.17 0
10:05 AM $25,386.77 Down $ -10.86 $25,388.29 $25,384.68 0
10:04 AM $25,397.63 Up $4.67 $25,397.63 $25,387.15 0
10:03 AM $25,392.96 Down $ -0.52 $25,392.96 $25,391.70 0
10:02 AM $25,393.48 Up $10.76 $25,400.41 $25,388.21 0
10:01 AM $25,382.72 Up $0.49 $25,384.78 $25,377.22 0
10:00 AM $25,382.23 Down $ -4.88 $25,382.23 $25,360.19 0
09:59 AM $25,387.11 Down $ -10.23 $25,400.05 $25,387.11 0
09:58 AM $25,397.34 Up $12.49 $25,397.34 $25,389.48 0
09:57 AM $25,384.85 Down $ -13.46 $25,396.95 $25,384.85 0
09:56 AM $25,398.31 Down $ -8.87 $25,401.85 $25,395.08 0
09:55 AM $25,407.18 Down $ -5.63 $25,414.06 $25,407.01 0
09:54 AM $25,412.81 Down $ -3.58 $25,417.10 $25,412.13 0
09:53 AM $25,416.39 Up $9.24 $25,416.39 $25,410.15 0
09:52 AM $25,407.15 Down $ -0.41 $25,407.30 $25,404.84 0
09:51 AM $25,407.56 Down $ -16.29 $25,419.64 $25,407.56 0
09:50 AM $25,423.85 Down $ -21.82 $25,443.50 $25,423.85 0
09:49 AM $25,445.67 Down $ -11.66 $25,457.02 $25,445.67 0
09:48 AM $25,457.33 Down $ -0.84 $25,461.82 $25,457.33 0
09:47 AM $25,458.17 Down $ -3.57 $25,458.17 $25,454.51 0
09:46 AM $25,461.74 Up $13.85 $25,461.74 $25,451.13 0
09:45 AM $25,447.89 Up $2.13 $25,458.81 $25,447.89 0
09:44 AM $25,445.76 Down $ -3.86 $25,445.76 $25,440.41 0
09:43 AM $25,449.62 Up $4.86 $25,451.81 $25,445.74 0
09:42 AM $25,444.76 Down $ -4.51 $25,455.58 $25,441.89 0
09:41 AM $25,449.27 Up $12.98 $25,449.27 $25,440.50 0
09:40 AM $25,436.29 Up $0.79 $25,441.69 $25,436.29 0
09:39 AM $25,435.50 Down $ -9.89 $25,450.88 $25,435.50 0
09:38 AM $25,445.39 Up $18.48 $25,445.56 $25,434.49 0
09:37 AM $25,426.91 Down $ -4.54 $25,433.39 $25,426.91 0
09:36 AM $25,431.45 Down $ -28.94 $25,458.93 $25,431.45 0
09:35 AM $25,460.39 Down $ -15.11 $25,479.44 $25,460.39 0
09:34 AM $25,475.50 Down $ -33.03 $25,502.53 $25,475.50 0
09:33 AM $25,508.53 Up $18.73 $25,508.53 $25,496.23 0
09:32 AM $25,489.80 Up $10.06 $25,489.80 $25,475.87 0
09:31 AM $25,479.74 Up $11.14 $25,485.11 $25,477.89 0
09:30 AM $25,468.60 Down $ -45.48 $25,538.83 $25,468.60 0
Previous close $25,514.08

One month history

Date Closing Opening High Low Volume
20/02/2025 $25,514.08 $25,461.16 $25,548.29 $25,461.03 0
19/02/2025 $25,626.16 $25,564.76 $25,635.50 $25,500.38 0
18/02/2025 $25,648.84 $25,515.93 $25,668.94 $25,514.03 0
14/02/2025 $25,483.23 $25,597.11 $25,601.92 $25,470.77 0
13/02/2025 $25,698.51 $25,623.42 $25,713.29 $25,618.44 0
12/02/2025 $25,563.11 $25,595.49 $25,625.27 $25,519.67 0
11/02/2025 $25,631.83 $25,620.65 $25,672.61 $25,590.81 0
10/02/2025 $25,658.86 $25,665.04 $25,701.33 $25,635.96 0
07/02/2025 $25,442.91 $25,427.87 $25,476.38 $25,380.38 0
06/02/2025 $25,534.49 $25,540.94 $25,540.94 $25,402.80 0
05/02/2025 $25,569.84 $25,471.16 $25,571.10 $25,463.27 0
04/02/2025 $25,279.35 $25,362.74 $25,421.86 $25,276.34 0
03/02/2025 $25,241.76 $25,321.39 $25,330.28 $25,223.83 0
31/01/2025 $25,533.10 $25,822.72 $25,822.82 $25,526.04 0
30/01/2025 $25,808.25 $25,809.86 $25,875.61 $25,727.84 0
29/01/2025 $25,473.30 $25,459.47 $25,490.59 $25,361.26 0
28/01/2025 $25,419.45 $25,315.02 $25,425.86 $25,305.50 0
27/01/2025 $25,289.15 $25,232.30 $25,298.50 $25,205.11 0
24/01/2025 $25,468.49 $25,460.57 $25,500.77 $25,450.79 0
23/01/2025 $25,434.08 $25,390.84 $25,441.08 $25,385.06 0
22/01/2025 $25,311.50 $25,345.42 $25,368.85 $25,308.92 0
21/01/2025 $25,281.63 $25,280.42 $25,296.15 $25,225.02 0
20/01/2025 $25,171.58 $25,150.03 $25,171.58 $25,113.01 0
17/01/2025 $25,067.92 $25,073.15 $25,088.03 $25,048.94 0
16/01/2025 $24,846.20 $24,877.52 $24,884.20 $24,814.89 0
15/01/2025 $24,789.30 $24,780.40 $24,824.26 $24,761.72 0
14/01/2025 $24,588.58 $24,478.21 $24,623.16 $24,469.90 0
13/01/2025 $24,536.32 $24,528.99 $24,592.38 $24,519.81 0
10/01/2025 $24,767.73 $24,724.78 $24,859.09 $24,711.69 0
09/01/2025 $25,073.36 $25,063.23 $25,094.89 $25,054.65 0
Graphs are not available, please refer to the detailed table