S&P/TSX Composite (TSX: 0000 )

20,748.58 +216.40 (+1.05%)
Streaming Delayed Price Updated: 12:00 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17052 17080 17027 17063 0 +0.00(+0.00%)
Dec 30, 2019 17052 17080 17027 17063 0 -104.80(-0.61%)
Dec 27, 2019 17216 17216 17145 17168 0 +0.00(+0.00%)
Dec 26, 2019 17216 17216 17145 17168 0 -12.00(-0.07%)
Dec 24, 2019 17133 17180 17095 17180 0 +0.00(+0.00%)
Dec 23, 2019 17133 17180 17095 17180 0 +61.80(+0.36%)
Dec 20, 2019 17079 17166 17079 17118 0 +0.00(+0.00%)
Dec 19, 2019 17079 17166 17079 17118 0 +86.40(+0.51%)
Dec 18, 2019 17047 17052 17004 17032 0 -43.20(-0.25%)
Dec 17, 2019 17066 17088 17032 17075 0 +18.80(+0.11%)
Dec 16, 2019 17044 17096 17036 17056 0 +53.30(+0.31%)
Dec 13, 2019 16956 17037 16930 17003 0 +0.00(+0.00%)
Dec 12, 2019 16956 17037 16930 17003 0 +63.50(+0.37%)
Dec 11, 2019 16968 17006 16915 16940 0 -11.10(-0.07%)
Dec 10, 2019 16947 16968 16907 16951 0 -0.10(-0.00%)
Dec 09, 2019 16987 17003 16935 16951 0 -46.20(-0.27%)
Dec 06, 2019 16937 17023 16930 16997 0 +0.00(+0.00%)
Dec 05, 2019 16937 17023 16930 16997 0 +99.70(+0.59%)
Dec 04, 2019 16909 16958 16893 16897 0 +5.10(+0.03%)
Dec 03, 2019 16900 16908 16853 16892 0 +0.00(+0.00%)
Dec 02, 2019 16900 16908 16853 16892 0 -148.00(-0.87%)
Nov 29, 2019 17099 17117 17040 17040 0 +0.00(+0.00%)
Nov 28, 2019 17099 17117 17040 17040 0 -60.40(-0.35%)
Nov 27, 2019 17047 17104 17023 17101 0 +64.70(+0.38%)
Nov 26, 2019 17017 17048 16976 17036 0 +3.00(+0.02%)
Nov 25, 2019 16981 17048 16973 17033 0 +78.10(+0.46%)
Nov 22, 2019 17012 17012 16936 16955 0 +0.00(+0.00%)
Nov 21, 2019 17012 17012 16936 16955 0 -51.00(-0.30%)
Nov 20, 2019 16992 17041 16963 17006 0 -5.60(-0.03%)
Nov 19, 2019 17034 17034 16964 17011 0 -13.70(-0.08%)
Nov 18, 2019 17004 17025 16994 17025 0 -3.40(-0.02%)
Nov 15, 2019 16983 17036 16978 17028 0 +0.00(+0.00%)
Nov 14, 2019 16983 17036 16978 17028 0 +70.50(+0.42%)
Nov 13, 2019 16892 16987 16881 16958 0 +48.60(+0.29%)
Nov 12, 2019 16898 16928 16885 16909 0 +26.60(+0.16%)
Nov 11, 2019 16835 16895 16820 16883 0 +5.40(+0.03%)
Nov 08, 2019 16796 16880 16796 16877 0 +0.00(+0.00%)
Nov 07, 2019 16796 16880 16796 16877 0 +131.80(+0.79%)
Nov 06, 2019 16693 16767 16667 16746 0 +63.70(+0.38%)
Nov 05, 2019 16664 16697 16660 16682 0 +12.10(+0.07%)
Nov 04, 2019 16646 16682 16642 16670 0 +75.70(+0.46%)
Nov 01, 2019 16538 16608 16535 16594 0 +0.00(+0.00%)
Oct 31, 2019 16538 16608 16535 16594 0 +0.00(+0.00%)
Oct 30, 2019 16538 16608 16535 16594 0 +176.00(+1.07%)
Oct 29, 2019 16331 16454 16316 16418 0 +30.60(+0.19%)
Oct 28, 2019 16434 16453 16388 16388 0 -17.00(-0.10%)
Oct 25, 2019 16370 16425 16356 16404 0 +0.00(+0.00%)
Oct 24, 2019 16370 16425 16356 16404 0 +68.60(+0.42%)
Oct 23, 2019 16386 16396 16309 16336 0 -55.60(-0.34%)
Oct 22, 2019 16470 16485 16392 16392 0 -26.90(-0.16%)
Oct 21, 2019 16421 16443 16412 16418 0 +41.30(+0.25%)
Oct 18, 2019 16453 16462 16377 16377 0 +0.00(+0.00%)
Oct 17, 2019 16453 16462 16377 16377 0 -50.10(-0.30%)
Oct 16, 2019 16435 16446 16409 16427 0 +8.80(+0.05%)
Oct 15, 2019 16434 16511 16418 16418 0 +3.20(+0.02%)
Oct 11, 2019 16487 16517 16413 16415 0 +0.00(+0.00%)
Oct 10, 2019 16487 16517 16413 16415 0 +35.30(+0.22%)
Oct 09, 2019 16347 16409 16309 16380 0 +85.90(+0.53%)
Oct 08, 2019 16366 16373 16275 16294 0 -127.80(-0.78%)
Oct 07, 2019 16421 16475 16394 16422 0 -27.50(-0.17%)
Oct 04, 2019 16387 16453 16362 16449 0 +0.00(+0.00%)
Oct 03, 2019 16387 16453 16362 16449 0 +138.30(+0.85%)
Oct 02, 2019 16402 16417 16224 16311 0 -136.70(-0.83%)
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.