S&P/TSX Composite (TSX: 0000 )

18,881.19 UNCHANGED
Streaming Delayed Price Updated: 12:00 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17521 17556 17429 17433 0 +0.00(+0.00%)
Dec 30, 2020 17521 17556 17429 17433 0 -110.00(-0.63%)
Dec 29, 2020 17610 17661 17512 17543 0 -80.50(-0.46%)
Dec 24, 2020 17596 17642 17568 17624 0 +0.00(+0.00%)
Dec 23, 2020 17596 17642 17568 17624 0 +71.40(+0.41%)
Dec 22, 2020 17538 17573 17478 17552 0 +51.60(+0.29%)
Dec 21, 2020 17367 17508 17307 17501 0 -33.70(-0.19%)
Dec 18, 2020 17675 17677 17517 17535 0 +0.00(+0.00%)
Dec 17, 2020 17675 17677 17517 17535 0 -32.80(-0.19%)
Dec 16, 2020 17570 17601 17481 17567 0 +60.90(+0.35%)
Dec 15, 2020 17482 17533 17442 17506 0 +119.10(+0.68%)
Dec 14, 2020 17614 17617 17383 17387 0 -161.50(-0.92%)
Dec 11, 2020 17540 17562 17471 17549 0 +0.00(+0.00%)
Dec 10, 2020 17540 17562 17471 17549 0 -11.00(-0.06%)
Dec 09, 2020 17654 17668 17475 17560 0 -79.10(-0.45%)
Dec 08, 2020 17542 17655 17542 17639 0 +56.70(+0.32%)
Dec 07, 2020 17495 17612 17447 17582 0 +61.30(+0.35%)
Dec 04, 2020 17439 17526 17437 17521 0 +0.00(+0.00%)
Dec 03, 2020 17439 17526 17437 17521 0 +162.80(+0.94%)
Dec 02, 2020 17278 17358 17221 17358 0 +61.30(+0.35%)
Dec 01, 2020 17431 17471 17285 17297 0 +106.70(+0.62%)
Nov 30, 2020 17340 17340 17125 17190 0 -206.40(-1.19%)
Nov 27, 2020 17317 17411 17317 17397 0 +0.00(+0.00%)
Nov 26, 2020 17317 17411 17317 17397 0 +83.50(+0.48%)
Nov 25, 2020 17278 17324 17216 17313 0 +38.90(+0.23%)
Nov 24, 2020 17203 17311 17191 17274 0 +179.70(+1.05%)
Nov 23, 2020 17067 17137 17036 17094 0 +75.40(+0.44%)
Nov 20, 2020 16929 17049 16892 17019 0 +0.00(+0.00%)
Nov 19, 2020 16929 17049 16892 17019 0 +129.30(+0.77%)
Nov 18, 2020 16972 16991 16885 16890 0 -58.30(-0.34%)
Nov 17, 2020 16800 16953 16769 16948 0 +58.30(+0.35%)
Nov 16, 2020 16792 16890 16734 16890 0 +214.20(+1.28%)
Nov 13, 2020 16680 16736 16662 16676 0 +0.00(+0.00%)
Nov 12, 2020 16680 16736 16662 16676 0 -98.50(-0.59%)
Nov 11, 2020 16718 16801 16675 16774 0 +158.70(+0.96%)
Nov 10, 2020 16503 16655 16486 16615 0 +139.50(+0.85%)
Nov 09, 2020 16551 16716 16465 16476 0 +193.10(+1.19%)
Nov 06, 2020 16359 16378 16237 16283 0 +0.00(+0.00%)
Nov 05, 2020 16359 16378 16237 16283 0 +284.10(+1.78%)
Nov 04, 2020 16054 16112 15894 15999 0 +59.50(+0.37%)
Nov 03, 2020 15792 15976 15792 15939 0 +242.30(+1.54%)
Nov 02, 2020 15685 15725 15569 15697 0 +116.30(+0.75%)
Oct 30, 2020 15616 15632 15418 15581 0 +0.00(+0.00%)
Oct 29, 2020 15616 15632 15418 15581 0 +0.00(+0.00%)
Oct 28, 2020 15616 15632 15418 15581 0 -440.30(-2.75%)
Oct 27, 2020 16085 16105 15999 16021 0 -58.60(-0.36%)
Oct 26, 2020 16208 16224 15990 16080 0 -224.60(-1.38%)
Oct 23, 2020 16313 16335 16229 16304 0 +0.00(+0.00%)
Oct 22, 2020 16313 16335 16229 16304 0 +73.90(+0.46%)
Oct 21, 2020 16247 16313 16203 16230 0 -43.10(-0.26%)
Oct 20, 2020 16350 16370 16246 16273 0 -0.80(-0.00%)
Oct 19, 2020 16483 16491 16262 16274 0 -164.70(-1.00%)
Oct 16, 2020 16534 16550 16436 16439 0 +0.00(+0.00%)
Oct 15, 2020 16534 16550 16436 16439 0 -16.60(-0.10%)
Oct 14, 2020 16554 16575 16437 16455 0 -55.40(-0.34%)
Oct 13, 2020 16570 16570 16450 16511 0 -52.00(-0.31%)
Oct 09, 2020 16584 16611 16518 16563 0 +0.00(+0.00%)
Oct 08, 2020 16584 16611 16518 16563 0 +134.50(+0.82%)
Oct 07, 2020 16353 16444 16339 16428 0 +192.20(+1.18%)
Oct 06, 2020 16454 16456 16206 16236 0 -174.10(-1.06%)
Oct 05, 2020 16262 16419 16251 16410 0 +211.00(+1.30%)
Oct 02, 2020 16022 16214 16006 16199 0 +0.00(+0.00%)
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.