S&P/TSX Composite (TSX: 0000 )

20,826.82 +235.84 (+1.15%)
Streaming Delayed Price Updated: 1:30 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 12636 12822 12602 12822 331,433,032 +230.20(+1.83%)
Jan 28, 2016 12432 12612 12421 12592 295,773,263 +214.16(+1.73%)
Jan 27, 2016 12310 12524 12250 12378 281,404,353 +46.45(+0.38%)
Jan 26, 2016 12192 12374 12175 12331 247,219,322 +188.16(+1.55%)
Jan 25, 2016 12377 12377 12130 12143 224,918,416 -246.42(-1.99%)
Jan 22, 2016 12192 12390 12192 12390 300,418,017 +353.72(+2.94%)
Jan 21, 2016 11835 12071 11772 12036 310,391,843 +192.75(+1.63%)
Jan 20, 2016 11898 11932 11531 11843 357,071,427 -159.13(-1.33%)
Jan 19, 2016 12002 12100 11894 12002 281,063,662 +60.07(+0.50%)
Jan 18, 2016 12026 12048 11913 11942 100,097,441 -131.29(-1.09%)
Jan 15, 2016 12185 12185 11951 12073 285,852,443 -262.57(-2.13%)
Jan 14, 2016 12176 12363 12060 12336 277,736,983 +165.62(+1.36%)
Jan 13, 2016 12426 12499 12142 12170 261,525,901 -203.49(-1.64%)
Jan 12, 2016 12361 12452 12193 12374 258,255,990 +54.65(+0.44%)
Jan 11, 2016 12464 12479 12230 12319 208,496,503 -126.20(-1.01%)
Jan 08, 2016 12471 12543 12432 12445 220,250,201 -2.76(-0.02%)
Jan 07, 2016 12661 12661 12439 12448 293,235,699 -278.59(-2.19%)
Jan 06, 2016 12855 12855 12702 12727 225,652,814 -193.34(-1.50%)
Jan 05, 2016 12929 12955 12840 12920 181,894,653 -7.01(-0.05%)
Jan 04, 2016 12921 12929 12748 12927 186,952,475 -82.80(-0.64%)
Dec 31, 2015 13010 13010 13010 0 -132.34(-1.01%)
Dec 30, 2015 13225 13245 13122 13142 97,136,613 -103.46(-0.78%)
Dec 29, 2015 13279 13315 13194 13246 120,776,586 -64.05(-0.48%)
Dec 24, 2015 13310 13310 13310 0 +24.89(+0.19%)
Dec 23, 2015 13141 13285 13141 13285 192,255,348 +202.05(+1.54%)
Dec 22, 2015 13035 13103 12950 13083 162,292,524 +48.48(+0.37%)
Dec 21, 2015 13052 13141 12984 13034 192,207,125 +10.08(+0.08%)
Dec 18, 2015 12972 13062 12968 13024 530,058,017 +14.37(+0.11%)
Dec 17, 2015 13142 13159 12967 13010 262,462,806 -156.15(-1.19%)
Dec 16, 2015 12967 13183 12967 13166 284,652,489 +246.51(+1.91%)
Dec 15, 2015 12784 12932 12784 12920 228,818,928 +224.08(+1.77%)
Dec 14, 2015 12776 12805 12618 12695 246,218,407 -94.46(-0.74%)
Dec 11, 2015 12957 12957 12771 12790 205,777,576 -226.64(-1.74%)
Dec 10, 2015 12923 13082 12895 13017 223,401,942 +79.00(+0.61%)
Dec 09, 2015 12928 13134 12878 12938 245,500,027 +15.12(+0.12%)
Dec 08, 2015 12972 13008 12872 12922 228,968,436 -120.36(-0.92%)
Dec 07, 2015 13316 13316 13019 13043 228,591,198 -315.94(-2.37%)
Dec 04, 2015 13308 13374 13268 13359 225,388,657 +34.10(+0.26%)
Dec 03, 2015 13516 13529 13288 13325 199,938,617 -139.15(-1.03%)
Dec 02, 2015 13623 13629 13442 13464 215,056,051 -172.24(-1.26%)
Dec 01, 2015 13488 13654 13482 13636 222,514,168 +166.23(+1.23%)
Nov 30, 2015 13391 13495 13391 13470 298,491,243 +101.59(+0.76%)
Nov 27, 2015 13407 13425 13353 13368 100,022,032 -56.95(-0.42%)
Nov 26, 2015 13410 13452 13401 13425 61,259,624 +21.77(+0.16%)
Nov 25, 2015 13410 13481 13368 13403 188,905,334 -4.41(-0.03%)
Nov 24, 2015 13372 13461 13360 13408 218,593,416 +25.45(+0.19%)
Nov 23, 2015 13508 13372 13382 156,074,723 -51.11(-0.38%)
Nov 20, 2015 13504 13515 13414 13433 200,454,700 -40.34(-0.30%)
Nov 19, 2015 13400 13479 13385 13474 189,696,613 +73.86(+0.55%)
Nov 18, 2015 13318 13422 13318 13400 183,319,386 +119.58(+0.90%)
Nov 17, 2015 13324 13380 13248 13280 181,956,452 -37.13(-0.28%)
Nov 16, 2015 13081 13318 13079 13318 181,704,817 +242.10(+1.85%)
Nov 13, 2015 13105 13162 13030 13075 204,065,696 -51.76(-0.39%)
Nov 12, 2015 13318 13318 13119 13127 234,869,767 -214.75(-1.61%)
Nov 11, 2015 13429 13439 13326 13342 185,492,307 -69.70(-0.52%)
Nov 10, 2015 13451 13451 13337 13412 193,360,113 -70.99(-0.53%)
Nov 09, 2015 13557 13557 13386 13483 185,883,947 -70.68(-0.52%)
Nov 06, 2015 13562 13594 13481 13553 202,938,685 -5.48(-0.04%)
Nov 05, 2015 13652 13664 13535 13559 225,689,205 -103.04(-0.75%)
Nov 04, 2015 13746 13790 13637 13662 234,637,998 -48.49(-0.35%)
Nov 03, 2015 13643 13740 13610 13710 213,866,437 +87.30(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.