S&P/TSX Composite (TSX: 0000 )

18,444.22 +2.38 (+0.01%)
Streaming Delayed Price Updated: 12:00 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 15118 15141 15076 15083 367,857,728 +83.00(+0.55%)
Nov 29, 2016 14972 15015 14941 15000 192,463,152 -15.60(-0.10%)
Nov 28, 2016 15064 15069 14997 15015 189,238,448 -60.00(-0.40%)
Nov 25, 2016 15092 15126 15059 15075 129,196,064 +0.20(+0.00%)
Nov 24, 2016 15083 15122 15067 15075 69,559,096 -5.70(-0.04%)
Nov 23, 2016 15027 15112 15027 15081 216,007,408 -19.50(-0.13%)
Nov 22, 2016 15074 15113 15034 15100 220,581,472 +60.50(+0.40%)
Nov 21, 2016 14929 15041 14929 15040 212,034,960 +175.90(+1.18%)
Nov 18, 2016 14811 14872 14798 14864 192,168,000 +37.90(+0.26%)
Nov 17, 2016 14739 14852 14738 14826 258,580,480 +92.90(+0.63%)
Nov 16, 2016 14708 14734 14673 14733 223,987,616 -22.90(-0.16%)
Nov 15, 2016 14637 14768 14618 14756 252,401,808 +157.60(+1.08%)
Nov 14, 2016 14570 14600 14510 14598 289,726,624 +43.10(+0.30%)
Nov 11, 2016 14722 14729 14482 14555 276,187,520 -188.80(-1.28%)
Nov 10, 2016 14814 14853 14772 14744 314,977,344 -15.70(-0.11%)
Nov 09, 2016 14638 14807 14632 14760 295,775,232 +103.10(+0.70%)
Nov 08, 2016 14644 14715 14611 14657 210,499,952 +4.30(+0.03%)
Nov 07, 2016 14596 14664 14595 14652 176,604,528 +143.30(+0.99%)
Nov 04, 2016 14572 14574 14498 14509 212,217,792 -74.20(-0.51%)
Nov 03, 2016 14614 14670 14557 14583 207,046,176 -11.30(-0.08%)
Nov 02, 2016 14738 14750 14593 14595 243,386,368 -183.60(-1.24%)
Nov 01, 2016 14828 14850 14711 14778 234,197,984 -9.00(-0.06%)
Oct 31, 2016 14781 14831 14765 14787 187,207,808 +2.00(+0.01%)
Oct 28, 2016 14812 14873 14773 14785 202,493,424 -48.50(-0.33%)
Oct 27, 2016 14864 14899 14820 14834 204,342,160 +26.20(+0.18%)
Oct 26, 2016 14828 14874 14781 14808 239,045,120 -63.00(-0.42%)
Oct 25, 2016 14922 14934 14866 14871 202,159,648 -52.40(-0.35%)
Oct 24, 2016 14962 14964 14881 14923 175,545,664 -16.00(-0.11%)
Oct 21, 2016 14842 14959 14838 14939 178,409,024 +91.10(+0.61%)
Oct 20, 2016 14820 14873 14794 14848 192,647,760 +7.40(+0.05%)
Oct 19, 2016 14777 14884 14748 14840 212,995,648 +88.30(+0.60%)
Oct 18, 2016 14672 14777 14654 14752 195,092,656 +155.70(+1.07%)
Oct 17, 2016 14587 14628 14573 14596 140,504,368 +11.50(+0.08%)
Oct 14, 2016 14681 14726 14585 14585 169,896,352 -58.70(-0.40%)
Oct 13, 2016 14534 14672 14473 14644 212,846,432 +24.70(+0.17%)
Oct 12, 2016 14544 14635 14529 14619 189,874,448 +69.40(+0.48%)
Oct 11, 2016 14594 14594 14530 14550 183,178,080 -16.70(-0.11%)
Oct 07, 2016 14566 14566 14566 0 -29.20(-0.20%)
Oct 06, 2016 14598 14633 14564 14596 222,987,888 -15.10(-0.10%)
Oct 05, 2016 14582 14640 14581 14611 240,782,976 +89.60(+0.62%)
Oct 04, 2016 14674 14677 14468 14521 248,628,880 -168.00(-1.14%)
Oct 03, 2016 14722 14737 14643 14689 159,511,424 -37.00(-0.25%)
Sep 30, 2016 14798 14822 14726 14726 220,185,872 -28.50(-0.19%)
Sep 29, 2016 14722 14816 14708 14754 217,299,408 +23.10(+0.16%)
Sep 28, 2016 14606 14740 14574 14731 230,927,408 +173.40(+1.19%)
Sep 27, 2016 14569 14599 14518 14558 183,235,360 -61.50(-0.42%)
Sep 26, 2016 14653 14665 14612 14620 156,349,536 -78.40(-0.53%)
Sep 23, 2016 14798 14798 14673 14698 178,274,112 -99.30(-0.67%)
Sep 22, 2016 14805 14841 14783 14797 195,533,488 +86.40(+0.59%)
Sep 21, 2016 14597 14721 14595 14711 202,742,592 +188.80(+1.30%)
Sep 20, 2016 14555 14573 14514 14522 179,849,216 +25.80(+0.18%)
Sep 19, 2016 14512 14558 14473 14496 166,805,168 +45.50(+0.31%)
Sep 16, 2016 14472 14472 14388 14451 462,318,176 -53.00(-0.37%)
Sep 15, 2016 14383 14530 14383 14504 189,998,688 +137.20(+0.95%)
Sep 14, 2016 14347 14456 14343 14366 196,523,072 +17.40(+0.12%)
Sep 13, 2016 14501 14501 14319 14349 214,211,552 -248.00(-1.70%)
Sep 12, 2016 14471 14628 14457 14597 202,210,576 +57.10(+0.39%)
Sep 09, 2016 14717 14717 14503 14540 202,109,040 -263.30(-1.78%)
Sep 08, 2016 14798 14823 14747 14803 199,097,408 +6.50(+0.04%)
Sep 07, 2016 14800 14807 14736 14797 187,921,680 -16.20(-0.11%)
Sep 06, 2016 14822 14822 14770 14813 209,938,656 +17.30(+0.12%)
Sep 02, 2016 14796 14796 14796 0 +111.80(+0.76%)
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.