S&P/TSX Composite (TSX: 0000 )

21,274.57 UNCHANGED
Streaming Delayed Price Updated: 12:00 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 13531 13633 13516 13623 172,222,189 +93.84(+0.69%)
Oct 30, 2015 13763 13767 13520 13529 262,586,434 -262.71(-1.90%)
Oct 29, 2015 13842 13870 13774 13792 248,803,023 -71.28(-0.51%)
Oct 28, 2015 13733 13912 13728 13863 245,564,175 +163.56(+1.19%)
Oct 27, 2015 13758 13789 13662 13700 220,050,980 -91.30(-0.66%)
Oct 26, 2015 13940 13948 13784 13791 188,864,020 -162.76(-1.17%)
Oct 23, 2015 13944 14015 13924 13954 208,995,409 +75.55(+0.54%)
Oct 22, 2015 13733 13888 13731 13878 213,309,742 +173.92(+1.27%)
Oct 21, 2015 13851 13883 13626 13704 187,226,138 -137.73(-1.00%)
Oct 20, 2015 13763 13916 13741 13842 169,687,942 +83.54(+0.61%)
Oct 19, 2015 13777 13818 13719 13758 180,214,094 -79.72(-0.58%)
Oct 16, 2015 13888 13926 13838 13838 206,490,699 +9.13(+0.07%)
Oct 15, 2015 13822 13873 13761 13829 198,092,957 -46.36(-0.33%)
Oct 14, 2015 13861 13958 13851 13875 211,035,380 +30.60(+0.22%)
Oct 13, 2015 13927 13953 13829 13845 212,035,062 -119.63(-0.86%)
Oct 09, 2015 13964 13964 13964 0 -14.30(-0.10%)
Oct 08, 2015 13861 13995 13840 13979 264,683,507 +110.31(+0.80%)
Oct 07, 2015 13735 13874 13735 13868 338,065,226 +221.09(+1.62%)
Oct 06, 2015 13582 13691 13582 13647 284,121,322 +95.06(+0.70%)
Oct 05, 2015 13416 13591 13416 13552 304,422,498 +212.46(+1.59%)
Oct 02, 2015 13180 13342 13086 13340 215,950,454 +97.85(+0.74%)
Oct 01, 2015 13363 13380 13152 13242 226,505,737 -65.07(-0.49%)
Sep 30, 2015 13135 13311 13135 13307 234,915,207 +270.00(+2.07%)
Sep 29, 2015 13025 13111 12964 13037 205,446,235 +32.38(+0.25%)
Sep 28, 2015 13296 13298 13005 13005 188,785,217 -373.99(-2.80%)
Sep 25, 2015 13451 13469 13351 13379 207,201,469 +39.90(+0.30%)
Sep 24, 2015 13334 13385 13237 13339 211,139,056 -45.02(-0.34%)
Sep 23, 2015 13537 13560 13378 13384 155,134,648 -107.40(-0.80%)
Sep 22, 2015 13646 13646 13453 13491 173,972,469 -288.35(-2.09%)
Sep 21, 2015 13702 13847 13687 13779 185,414,152 +132.54(+0.97%)
Sep 18, 2015 13693 13693 13587 13647 608,095,965 -140.26(-1.02%)
Sep 17, 2015 13763 13876 13705 13787 216,803,988 +23.38(+0.17%)
Sep 16, 2015 13501 13777 13501 13764 245,113,243 +301.07(+2.24%)
Sep 15, 2015 13370 13479 13365 13463 170,456,121 +109.37(+0.82%)
Sep 14, 2015 13460 13460 13353 13353 161,268,476 -108.13(-0.80%)
Sep 11, 2015 13523 13523 13405 13461 188,368,422 -108.42(-0.80%)
Sep 10, 2015 13504 13644 13504 13570 189,545,292 +38.04(+0.28%)
Sep 09, 2015 13707 13767 13517 13532 208,366,639 -98.82(-0.72%)
Sep 08, 2015 13636 13684 13593 13631 165,293,618 +152.36(+1.13%)
Sep 04, 2015 13478 13478 13478 0 -118.10(-0.87%)
Sep 03, 2015 13567 13707 13539 13596 179,595,967 +51.16(+0.38%)
Sep 02, 2015 13553 13627 13420 13545 197,082,783 +63.35(+0.47%)
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.