S&P/TSX Composite (TSX: 0000 )

21,056.03 -92.97 (-0.44%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 15135 15214 15125 15198 0 +0.00(+0.00%)
Nov 29, 2018 15135 15214 15125 15198 0 +26.57(+0.18%)
Nov 28, 2018 15003 15171 14982 15171 0 +227.16(+1.52%)
Nov 27, 2018 14994 15022 14907 14944 0 -68.56(-0.46%)
Nov 26, 2018 15067 15127 14994 15013 0 +1.92(+0.01%)
Nov 23, 2018 14998 15029 14900 15011 0 +0.00(+0.00%)
Nov 22, 2018 14998 15029 14900 15011 0 -84.29(-0.56%)
Nov 21, 2018 14942 15195 14938 15095 0 +218.02(+1.47%)
Nov 20, 2018 14942 14953 14811 14877 0 -194.01(-1.29%)
Nov 19, 2018 15137 15171 15041 15071 0 -84.49(-0.56%)
Nov 16, 2018 15083 15170 15083 15156 0 +0.00(+0.00%)
Nov 15, 2018 15083 15170 15083 15156 0 +22.38(+0.15%)
Nov 14, 2018 15172 15258 15047 15133 0 +1.34(+0.01%)
Nov 13, 2018 15168 15245 15109 15132 0 -24.62(-0.16%)
Nov 12, 2018 15263 15264 15146 15156 0 -118.04(-0.77%)
Nov 09, 2018 15271 15304 15196 15274 0 +0.00(+0.00%)
Nov 08, 2018 15271 15304 15196 15274 0 -94.99(-0.62%)
Nov 07, 2018 15386 15392 15293 15369 0 +76.72(+0.50%)
Nov 06, 2018 15245 15295 15220 15293 0 +75.01(+0.49%)
Nov 05, 2018 15137 15242 15137 15218 0 +98.42(+0.65%)
Nov 02, 2018 15204 15223 15037 15119 0 +0.00(+0.00%)
Nov 01, 2018 15204 15223 15037 15119 0 +0.00(+0.00%)
Oct 31, 2018 15204 15223 15037 15119 0 +224.78(+1.51%)
Oct 30, 2018 14716 14899 14696 14894 0 +172.75(+1.17%)
Oct 29, 2018 14987 15020 14640 14722 0 -166.51(-1.12%)
Oct 26, 2018 14828 14951 14732 14888 0 +0.00(+0.00%)
Oct 25, 2018 14828 14951 14732 14888 0 -20.87(-0.14%)
Oct 24, 2018 15266 15296 14900 14909 0 -376.04(-2.46%)
Oct 23, 2018 15245 15323 15095 15285 0 -127.53(-0.83%)
Oct 22, 2018 15488 15493 15364 15413 0 -57.40(-0.37%)
Oct 19, 2018 15479 15580 15466 15470 0 +0.00(+0.00%)
Oct 18, 2018 15479 15580 15466 15470 0 -59.80(-0.39%)
Oct 17, 2018 15549 15557 15453 15530 0 -49.84(-0.32%)
Oct 16, 2018 15457 15580 15399 15580 0 +170.27(+1.10%)
Oct 15, 2018 15441 15476 15398 15409 0 -4.82(-0.03%)
Oct 12, 2018 15464 15471 15318 15414 0 +0.00(+0.00%)
Oct 11, 2018 15464 15471 15318 15414 0 -103.11(-0.66%)
Oct 10, 2018 15830 15830 15512 15517 0 -336.65(-2.12%)
Oct 09, 2018 15891 15918 15854 15854 0 -92.12(-0.58%)
Oct 05, 2018 15987 16028 15896 15946 0 +0.00(+0.00%)
Oct 04, 2018 15987 16028 15896 15946 0 -125.88(-0.78%)
Oct 03, 2018 16069 16082 16006 16072 0 +54.82(+0.34%)
Oct 02, 2018 16086 16086 15987 16017 0 -87.20(-0.54%)
Oct 01, 2018 16152 16193 16070 16104 0 +31.29(+0.19%)
Sep 28, 2018 16167 16177 16064 16073 0 +0.00(+0.00%)
Sep 27, 2018 16167 16177 16064 16073 0 -96.14(-0.59%)
Sep 26, 2018 16167 16241 16147 16169 0 +9.78(+0.06%)
Sep 25, 2018 16269 16301 16160 16160 0 -47.82(-0.30%)
Sep 24, 2018 16245 16277 16199 16207 0 -16.81(-0.10%)
Sep 21, 2018 16235 16268 16211 16224 0 +0.00(+0.00%)
Sep 20, 2018 16235 16268 16211 16224 0 +74.21(+0.46%)
Sep 19, 2018 16207 16230 16150 16150 0 -46.12(-0.28%)
Sep 18, 2018 16121 16199 16091 16196 0 +113.73(+0.71%)
Sep 17, 2018 16046 16118 16045 16082 0 +68.82(+0.43%)
Sep 14, 2018 15990 16033 15981 16013 0 +0.00(+0.00%)
Sep 13, 2018 15990 16033 15981 16013 0 -35.53(-0.22%)
Sep 12, 2018 16093 16096 15994 16049 0 -45.23(-0.28%)
Sep 11, 2018 16042 16112 15976 16094 0 +37.16(+0.23%)
Sep 10, 2018 16121 16147 16057 16057 0 -33.18(-0.21%)
Sep 07, 2018 16029 16093 15994 16090 0 +0.00(+0.00%)
Sep 06, 2018 16029 16093 15994 16090 0 -47.30(-0.29%)
Sep 05, 2018 16145 16157 16033 16138 0 -23.73(-0.15%)
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.