S&P/TSX Composite (TSX: 0000 )

19,669.17 +49.04 (+0.25%)
Streaming Delayed Price Updated: 12:00 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 15558 15608 15544 15548 226,075,104 -31.00(-0.20%)
Mar 30, 2017 15653 15664 15538 15579 184,164,960 -78.80(-0.50%)
Mar 29, 2017 15586 15662 15545 15658 184,256,016 +59.00(+0.38%)
Mar 28, 2017 15522 15614 15522 15599 232,617,024 +92.40(+0.60%)
Mar 27, 2017 15369 15512 15332 15506 188,275,744 +63.50(+0.41%)
Mar 24, 2017 15467 15485 15422 15443 167,699,840 +9.10(+0.06%)
Mar 23, 2017 15350 15468 15326 15434 191,565,056 +85.10(+0.55%)
Mar 22, 2017 15274 15366 15242 15348 224,716,992 +35.40(+0.23%)
Mar 21, 2017 15456 15520 15300 15313 214,897,680 -129.20(-0.84%)
Mar 20, 2017 15491 15508 15392 15442 188,533,456 -48.20(-0.31%)
Mar 17, 2017 15563 15623 15490 15490 498,165,632 -71.90(-0.46%)
Mar 16, 2017 15563 15607 15557 15562 203,344,480 +41.50(+0.27%)
Mar 15, 2017 15436 15534 15420 15521 259,678,784 +141.30(+0.92%)
Mar 14, 2017 15475 15475 15371 15380 229,413,488 -165.20(-1.06%)
Mar 13, 2017 15496 15566 15496 15545 233,150,096 +38.10(+0.25%)
Mar 10, 2017 15543 15574 15422 15507 225,497,888 +9.90(+0.06%)
Mar 09, 2017 15502 15584 15431 15497 234,936,352 -0.20(-0.00%)
Mar 08, 2017 15602 15646 15489 15497 219,321,904 -111.80(-0.72%)
Mar 07, 2017 15617 15638 15577 15609 209,342,976 -21.00(-0.13%)
Mar 06, 2017 15571 15631 15500 15630 203,871,664 +21.30(+0.14%)
Mar 03, 2017 15523 15622 15521 15608 216,741,744 +71.80(+0.46%)
Mar 02, 2017 15587 15620 15532 15537 232,759,376 -63.00(-0.40%)
Mar 01, 2017 15535 15631 15481 15600 267,459,440 +200.50(+1.30%)
Feb 28, 2017 15466 15525 15396 15399 310,033,856 -64.30(-0.42%)
Feb 27, 2017 15544 15547 15464 15464 431,018,368 -70.00(-0.45%)
Feb 24, 2017 15718 15720 15514 15534 253,962,768 -247.70(-1.57%)
Feb 23, 2017 15901 15913 15775 15781 246,185,680 -49.00(-0.31%)
Feb 22, 2017 15891 15901 15830 15830 219,354,608 -92.20(-0.58%)
Feb 21, 2017 15874 15943 15862 15922 225,803,600 +83.80(+0.53%)
Feb 17, 2017 15839 15839 15839 0 -25.60(-0.16%)
Feb 16, 2017 15842 15866 15821 15864 227,255,904 +19.20(+0.12%)
Feb 15, 2017 15790 15850 15784 15845 218,503,920 +59.00(+0.37%)
Feb 14, 2017 15756 15800 15714 15786 203,943,600 +29.40(+0.19%)
Feb 13, 2017 15751 15770 15733 15757 177,735,936 +27.50(+0.17%)
Feb 10, 2017 15652 15737 15646 15729 220,292,576 +111.80(+0.72%)
Feb 09, 2017 15584 15636 15584 15617 204,203,008 +63.30(+0.41%)
Feb 08, 2017 15482 15554 15414 15554 236,404,112 +55.20(+0.36%)
Feb 07, 2017 15470 15516 15460 15499 217,956,864 +41.90(+0.27%)
Feb 06, 2017 15489 15493 15426 15457 189,735,840 -19.50(-0.13%)
Feb 03, 2017 15438 15502 15396 15476 189,442,208 +77.30(+0.50%)
Feb 02, 2017 15409 15436 15375 15399 209,702,944 -3.30(-0.02%)
Feb 01, 2017 15424 15443 15327 15402 219,188,624 +16.40(+0.11%)
Jan 31, 2017 15393 15422 15313 15386 250,645,360 -19.10(-0.12%)
Jan 30, 2017 15544 15544 15367 15405 201,825,680 -170.70(-1.10%)
Jan 27, 2017 15615 15648 15544 15576 162,511,808 -39.70(-0.25%)
Jan 26, 2017 15634 15652 15590 15616 196,639,680 -28.30(-0.18%)
Jan 25, 2017 15631 15674 15625 15644 225,249,136 +33.10(+0.21%)
Jan 24, 2017 15489 15622 15467 15611 257,478,832 +130.60(+0.84%)
Jan 23, 2017 15531 15531 15421 15480 189,354,848 -67.80(-0.44%)
Jan 20, 2017 15468 15573 15468 15548 209,609,456 +138.10(+0.90%)
Jan 19, 2017 15412 15452 15397 15410 183,536,704 +12.00(+0.08%)
Jan 18, 2017 15431 15450 15366 15398 232,023,568 -43.60(-0.28%)
Jan 17, 2017 15498 15500 15431 15441 207,465,472 -37.90(-0.24%)
Jan 16, 2017 15495 15505 15443 15479 73,756,792 -18.00(-0.12%)
Jan 13, 2017 15420 15514 15403 15497 188,584,192 +79.10(+0.51%)
Jan 12, 2017 15499 15499 15380 15418 240,679,520 -73.30(-0.47%)
Jan 11, 2017 15458 15494 15404 15492 247,770,512 +65.20(+0.42%)
Jan 10, 2017 15423 15459 15423 15426 218,071,536 +37.30(+0.24%)
Jan 09, 2017 15476 15476 15382 15389 186,465,232 -107.00(-0.69%)
Jan 06, 2017 15562 15563 15477 15496 198,912,144 -90.60(-0.58%)
Jan 05, 2017 15542 15621 15537 15587 247,712,480 +69.80(+0.45%)
Jan 04, 2017 15434 15521 15412 15517 215,081,232 +113.80(+0.74%)
Jan 03, 2017 15367 15450 15340 15403 201,117,536 +115.40(+0.75%)
Dec 30, 2016 15288 15288 15288 0 -134.50(-0.87%)
Dec 29, 2016 15366 15430 15364 15422 143,572,272 +61.00(+0.40%)
Dec 28, 2016 15375 15412 15341 15361 150,188,768 +32.90(+0.21%)
Dec 23, 2016 15328 15328 15328 0 -7.00(-0.05%)
Dec 22, 2016 15313 15345 15300 15335 150,279,920 +29.30(+0.19%)
Dec 21, 2016 15301 15329 15297 15306 144,851,168 +12.90(+0.08%)
Dec 20, 2016 15289 15325 15281 15293 198,547,600 +23.20(+0.15%)
Dec 19, 2016 15270 15304 15254 15270 206,908,352 +17.60(+0.12%)
Dec 16, 2016 15293 15302 15234 15252 635,485,568 +33.90(+0.22%)
Dec 15, 2016 15186 15271 15176 15218 276,846,816 +21.10(+0.14%)
Dec 14, 2016 15359 15365 15195 15197 288,274,432 -188.10(-1.22%)
Dec 13, 2016 15331 15415 15316 15385 226,345,840 +97.60(+0.64%)
Dec 12, 2016 15341 15374 15286 15288 238,602,240 -24.50(-0.16%)
Dec 09, 2016 15302 15348 15301 15312 209,885,712 +17.00(+0.11%)
Dec 08, 2016 15251 15313 15244 15295 210,441,504 +57.40(+0.38%)
Dec 07, 2016 15129 15249 15124 15238 220,647,312 +112.00(+0.74%)
Dec 06, 2016 15098 15138 15081 15126 197,775,568 +30.60(+0.20%)
Dec 05, 2016 15081 15141 15075 15095 227,069,712 +42.70(+0.28%)
Dec 02, 2016 15015 15101 15001 15052 198,304,704 +25.00(+0.17%)
Dec 01, 2016 15139 15150 15015 15028 284,152,128 -55.30(-0.37%)
Nov 30, 2016 15118 15141 15076 15083 367,857,728 +83.00(+0.55%)
Nov 29, 2016 14972 15015 14941 15000 192,463,152 -15.60(-0.10%)
Nov 28, 2016 15064 15069 14997 15015 189,238,448 -60.00(-0.40%)
Nov 25, 2016 15092 15126 15059 15075 129,196,064 +0.20(+0.00%)
Nov 24, 2016 15083 15122 15067 15075 69,559,096 -5.70(-0.04%)
Nov 23, 2016 15027 15112 15027 15081 216,007,408 -19.50(-0.13%)
Nov 22, 2016 15074 15113 15034 15100 220,581,472 +60.50(+0.40%)
Nov 21, 2016 14929 15041 14929 15040 212,034,960 +175.90(+1.18%)
Nov 18, 2016 14811 14872 14798 14864 192,168,000 +37.90(+0.26%)
Nov 17, 2016 14739 14852 14738 14826 258,580,480 +92.90(+0.63%)
Nov 16, 2016 14708 14734 14673 14733 223,987,616 -22.90(-0.16%)
Nov 15, 2016 14637 14768 14618 14756 252,401,808 +157.60(+1.08%)
Nov 14, 2016 14570 14600 14510 14598 289,726,624 +43.10(+0.30%)
Nov 11, 2016 14722 14729 14482 14555 276,187,520 -188.80(-1.28%)
Nov 10, 2016 14814 14853 14772 14744 314,977,344 -15.70(-0.11%)
Nov 09, 2016 14638 14807 14632 14760 295,775,232 +103.10(+0.70%)
Nov 08, 2016 14644 14715 14611 14657 210,499,952 +4.30(+0.03%)
Nov 07, 2016 14596 14664 14595 14652 176,604,528 +143.30(+0.99%)
Nov 04, 2016 14572 14574 14498 14509 212,217,792 -74.20(-0.51%)
Nov 03, 2016 14614 14670 14557 14583 207,046,176 -11.30(-0.08%)
Nov 02, 2016 14738 14750 14593 14595 243,386,368 -183.60(-1.24%)
Nov 01, 2016 14828 14850 14711 14778 234,197,984 -9.00(-0.06%)
Oct 31, 2016 14781 14831 14765 14787 187,207,808 +2.00(+0.01%)
Oct 28, 2016 14812 14873 14773 14785 202,493,424 -48.50(-0.33%)
Oct 27, 2016 14864 14899 14820 14834 204,342,160 +26.20(+0.18%)
Oct 26, 2016 14828 14874 14781 14808 239,045,120 -63.00(-0.42%)
Oct 25, 2016 14922 14934 14866 14871 202,159,648 -52.40(-0.35%)
Oct 24, 2016 14962 14964 14881 14923 175,545,664 -16.00(-0.11%)
Oct 21, 2016 14842 14959 14838 14939 178,409,024 +91.10(+0.61%)
Oct 20, 2016 14820 14873 14794 14848 192,647,760 +7.40(+0.05%)
Oct 19, 2016 14777 14884 14748 14840 212,995,648 +88.30(+0.60%)
Oct 18, 2016 14672 14777 14654 14752 195,092,656 +155.70(+1.07%)
Oct 17, 2016 14587 14628 14573 14596 140,504,368 +11.50(+0.08%)
Oct 14, 2016 14681 14726 14585 14585 169,896,352 -58.70(-0.40%)
Oct 13, 2016 14534 14672 14473 14644 212,846,432 +24.70(+0.17%)
Oct 12, 2016 14544 14635 14529 14619 189,874,448 +69.40(+0.48%)
Oct 11, 2016 14594 14594 14530 14550 183,178,080 -16.70(-0.11%)
Oct 07, 2016 14566 14566 14566 0 -29.20(-0.20%)
Oct 06, 2016 14598 14633 14564 14596 222,987,888 -15.10(-0.10%)
Oct 05, 2016 14582 14640 14581 14611 240,782,976 +89.60(+0.62%)
Oct 04, 2016 14674 14677 14468 14521 248,628,880 -168.00(-1.14%)
Oct 03, 2016 14722 14737 14643 14689 159,511,424 -37.00(-0.25%)
Sep 30, 2016 14798 14822 14726 14726 220,185,872 -28.50(-0.19%)
Sep 29, 2016 14722 14816 14708 14754 217,299,408 +23.10(+0.16%)
Sep 28, 2016 14606 14740 14574 14731 230,927,408 +173.40(+1.19%)
Sep 27, 2016 14569 14599 14518 14558 183,235,360 -61.50(-0.42%)
Sep 26, 2016 14653 14665 14612 14620 156,349,536 -78.40(-0.53%)
Sep 23, 2016 14798 14798 14673 14698 178,274,112 -99.30(-0.67%)
Sep 22, 2016 14805 14841 14783 14797 195,533,488 +86.40(+0.59%)
Sep 21, 2016 14597 14721 14595 14711 202,742,592 +188.80(+1.30%)
Sep 20, 2016 14555 14573 14514 14522 179,849,216 +25.80(+0.18%)
Sep 19, 2016 14512 14558 14473 14496 166,805,168 +45.50(+0.31%)
Sep 16, 2016 14472 14472 14388 14451 462,318,176 -53.00(-0.37%)
Sep 15, 2016 14383 14530 14383 14504 189,998,688 +137.20(+0.95%)
Sep 14, 2016 14347 14456 14343 14366 196,523,072 +17.40(+0.12%)
Sep 13, 2016 14501 14501 14319 14349 214,211,552 -248.00(-1.70%)
Sep 12, 2016 14471 14628 14457 14597 202,210,576 +57.10(+0.39%)
Sep 09, 2016 14717 14717 14503 14540 202,109,040 -263.30(-1.78%)
Sep 08, 2016 14798 14823 14747 14803 199,097,408 +6.50(+0.04%)
Sep 07, 2016 14800 14807 14736 14797 187,921,680 -16.20(-0.11%)
Sep 06, 2016 14822 14822 14770 14813 209,938,656 +17.30(+0.12%)
Sep 02, 2016 14796 14796 14796 0 +111.80(+0.76%)
Sep 01, 2016 14573 14705 14571 14684 218,685,440 +85.90(+0.59%)
Aug 31, 2016 14654 14667 14543 14598 239,636,064 -86.80(-0.59%)
Aug 30, 2016 14704 14780 14659 14685 181,535,712 +2.80(+0.02%)
Aug 29, 2016 14625 14708 14616 14682 136,914,224 +42.10(+0.29%)
Aug 26, 2016 14662 14746 14597 14640 174,591,392 +9.20(+0.06%)
Aug 25, 2016 14616 14678 14580 14631 160,458,208 +4.50(+0.03%)
Aug 24, 2016 14750 14758 14618 14626 181,074,816 -138.60(-0.94%)
Aug 23, 2016 14774 14797 14753 14765 153,961,408 +16.60(+0.11%)
Aug 22, 2016 14642 14748 14617 14748 157,517,664 +60.70(+0.41%)
Aug 19, 2016 14680 14700 14634 14688 134,940,016 -8.20(-0.06%)
Aug 18, 2016 14710 14713 14666 14696 149,238,288 -1.90(-0.01%)
Aug 17, 2016 14696 14702 14610 14698 175,492,624 -5.80(-0.04%)
Aug 16, 2016 14765 14765 14689 14703 148,229,568 -73.60(-0.50%)
Aug 15, 2016 14771 14803 14768 14777 149,004,784 +29.50(+0.20%)
Aug 12, 2016 14799 14799 14704 14748 187,457,600 -48.60(-0.33%)
Aug 11, 2016 14794 14856 14792 14796 187,329,920 +21.10(+0.14%)
Aug 10, 2016 14821 14846 14751 14775 188,370,144 -26.20(-0.18%)
Aug 09, 2016 14773 14835 14773 14801 170,399,616 +45.60(+0.31%)
Aug 08, 2016 14664 14783 14664 14756 178,590,768 +106.80(+0.73%)
Aug 05, 2016 14560 14651 14560 14649 188,564,528 +120.00(+0.83%)
Aug 04, 2016 14503 14540 14470 14529 187,436,400 +16.80(+0.12%)
Aug 03, 2016 14478 14524 14440 14512 178,762,672 +35.00(+0.24%)
Aug 02, 2016 14555 14560 14428 14477 198,378,640 -105.70(-0.72%)
Jul 29, 2016 14583 14583 14583 0 +30.00(+0.21%)
Jul 28, 2016 14549 14572 14500 14553 199,156,832 +6.20(+0.04%)
Jul 27, 2016 14571 14609 14460 14546 192,825,552 -3.50(-0.02%)
Jul 26, 2016 14496 14565 14492 14550 165,278,944 +51.90(+0.36%)
Jul 25, 2016 14591 14591 14472 14498 155,254,464 -102.60(-0.70%)
Jul 22, 2016 14574 14605 14547 14601 137,583,920 +34.90(+0.24%)
Jul 21, 2016 14541 14596 14531 14566 156,964,944 +32.20(+0.22%)
Jul 20, 2016 14508 14567 14485 14534 194,105,472 +9.00(+0.06%)
Jul 19, 2016 14530 14537 14500 14525 145,410,128 -7.80(-0.05%)
Jul 18, 2016 14486 14535 14482 14532 130,542,776 +50.00(+0.35%)
Jul 15, 2016 14526 14532 14482 14482 150,476,176 -32.10(-0.22%)
Jul 14, 2016 14519 14558 14495 14514 391,808,832 +20.70(+0.14%)
Jul 13, 2016 14485 14536 14419 14494 212,665,184 +16.10(+0.11%)
Jul 12, 2016 14387 14488 14387 14478 246,935,920 +115.80(+0.81%)
Jul 11, 2016 14277 14416 14277 14362 209,798,432 +102.10(+0.72%)
Jul 08, 2016 14328 14134 14260 202,716,656 +125.30(+0.89%)
Jul 07, 2016 14235 14259 14103 14134 205,373,856 -85.10(-0.60%)
Jul 05, 2016 14244 14250 14147 14220 221,271,904 -39.30(-0.28%)
Jul 04, 2016 14200 14292 14200 14259 116,770,168 +194.40(+1.38%)
Jun 30, 2016 14064 14064 14064 0 +27.80(+0.20%)
Jun 29, 2016 13929 14058 13929 14037 235,539,808 +194.00(+1.40%)
Jun 28, 2016 13746 13869 13746 13843 222,712,592 +152.90(+1.12%)
Jun 27, 2016 13857 13857 13610 13690 285,929,184 -202.10(-1.45%)
Jun 24, 2016 14020 14020 13791 13892 278,507,776 -239.50(-1.69%)
Jun 23, 2016 14072 14150 14072 14131 179,671,808 +127.60(+0.91%)
Jun 22, 2016 14038 14067 13982 14004 193,981,584 -8.50(-0.06%)
Jun 21, 2016 14007 14049 13957 14012 162,875,888 -2.80(-0.02%)
Jun 20, 2016 13915 14059 13915 14015 192,086,320 +113.30(+0.82%)
Jun 17, 2016 13895 13957 13892 13902 587,674,560 +19.40(+0.14%)
Jun 16, 2016 13908 13908 13814 13882 252,326,144 -41.10(-0.30%)
Jun 15, 2016 13884 13988 13884 13924 233,766,064 +39.30(+0.28%)
Jun 14, 2016 13982 14000 13856 13884 212,739,376 -109.70(-0.78%)
Jun 13, 2016 14035 14079 13959 13994 230,786,016 -43.60(-0.31%)
Jun 10, 2016 14215 14215 14004 14038 206,939,184 -202.50(-1.42%)
Jun 09, 2016 14270 14270 14203 14240 204,015,536 -73.10(-0.51%)
Jun 08, 2016 14412 14451 14290 14313 273,079,744 -52.50(-0.37%)
Jun 07, 2016 14272 14366 14272 14366 231,774,784 +89.40(+0.63%)
Jun 06, 2016 14261 14298 14237 14276 221,587,440 +49.40(+0.35%)
Jun 03, 2016 14154 14240 14128 14227 225,080,688 +89.80(+0.64%)
Jun 02, 2016 14056 14148 14017 14137 159,506,224 +73.50(+0.52%)
Jun 01, 2016 14017 14066 13960 14064 197,727,168 -2.30(-0.02%)
May 31, 2016 14100 14172 14063 14066 350,396,064 -20.90(-0.15%)
May 30, 2016 14120 14124 14069 14087 69,147,920 -18.50(-0.13%)
May 27, 2016 14050 14131 14046 14105 178,296,608 +56.00(+0.40%)
May 26, 2016 14127 14144 14049 14049 205,325,920 -4.50(-0.03%)
May 25, 2016 13964 14093 13964 14054 225,244,192 +100.90(+0.72%)
May 24, 2016 13928 14026 13920 13953 212,998,336 +33.20(+0.24%)
May 20, 2016 13920 13920 13920 0 +102.30(+0.74%)
May 19, 2016 13759 13817 13690 13817 245,226,864 -8.70(-0.06%)
May 18, 2016 13901 13950 13792 13826 270,184,960 -91.10(-0.65%)
May 17, 2016 13887 13981 13874 13917 237,676,576 +23.60(+0.17%)
May 16, 2016 13807 13931 13807 13894 213,145,824 +144.90(+1.05%)
May 13, 2016 13774 13834 13726 13749 221,864,688 -39.20(-0.28%)
May 12, 2016 13843 13882 13670 13788 229,066,336 -0.40(-0.00%)
May 11, 2016 13779 13830 13737 13788 256,547,104 +13.00(+0.09%)
May 10, 2016 13582 13798 13582 13775 217,463,616 +211.40(+1.56%)
May 09, 2016 13664 13664 13536 13564 200,743,984 -137.70(-1.00%)
May 06, 2016 13622 13768 13598 13702 236,543,904 +69.50(+0.51%)
May 05, 2016 13684 13759 13579 13632 241,876,016 +0.00(+0.00%)
May 04, 2016 13681 13734 13570 13632 242,917,216 -75.70(-0.55%)
May 03, 2016 13842 13842 13600 13708 254,404,576 -157.90(-1.14%)
May 02, 2016 13964 13964 13836 13866 240,760,448 -85.90(-0.62%)
Apr 29, 2016 13892 13973 13889 13952 330,816,416 +65.10(+0.47%)
Apr 28, 2016 13874 13966 13780 13886 300,923,232 -1.30(-0.01%)
Apr 27, 2016 13834 13903 13824 13888 267,456,544 +78.30(+0.57%)
Apr 26, 2016 13821 13862 13793 13809 223,160,688 +13.40(+0.10%)
Apr 25, 2016 13861 13861 13756 13796 182,890,320 -78.00(-0.56%)
Apr 22, 2016 13875 13929 13854 13874 224,861,184 -7.20(-0.05%)
Apr 21, 2016 13924 13963 13845 13881 263,388,512 -30.10(-0.22%)
Apr 20, 2016 13873 13972 13854 13911 302,419,680 +44.00(+0.32%)
Apr 19, 2016 13761 13872 13739 13867 260,806,592 +147.50(+1.08%)
Apr 18, 2016 13596 13731 13549 13720 223,276,112 +82.60(+0.61%)
Apr 15, 2016 13632 13658 13596 13637 201,683,920 -31.10(-0.23%)
Apr 14, 2016 13680 13701 13630 13668 227,931,776 -3.00(-0.02%)
Apr 13, 2016 13618 13704 13609 13671 236,988,848 +89.90(+0.66%)
Apr 12, 2016 13448 13633 13444 13581 287,997,280 +158.60(+1.18%)
Apr 11, 2016 13422 13529 13422 13423 215,507,792 +26.10(+0.19%)
Apr 08, 2016 13328 13429 13328 13397 226,775,104 +130.30(+0.98%)
Apr 07, 2016 13327 13327 13217 13266 209,397,616 -81.10(-0.61%)
Apr 06, 2016 13309 13348 13238 13348 209,952,624 +42.80(+0.32%)
Apr 05, 2016 13309 13326 13262 13305 181,700,352 -31.50(-0.24%)
Apr 04, 2016 13450 13453 13315 13336 162,699,568 -104.20(-0.78%)
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.