S&P/TSX Composite (TSX: 0000 )

20,828.13 +194.86 (+0.94%)
Streaming Delayed Price Updated: 12:20 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.