S&P/TSX Composite (TSX: 0000 )

20,179.81 +187.93 (+0.94%)
Streaming Delayed Price Updated: 12:00 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 21971 22032 21840 21953 0 -123.10(-0.56%)
Mar 30, 2022 22068 22109 22016 22076 0 -11.20(-0.05%)
Mar 29, 2022 21968 22108 21908 22087 0 +109.40(+0.50%)
Mar 28, 2022 21950 21994 21872 21978 0 -28.10(-0.13%)
Mar 25, 2022 21948 22020 21900 22006 0 +0.00(+0.00%)
Mar 24, 2022 21948 22020 21900 22006 0 +73.70(+0.34%)
Mar 23, 2022 22086 22101 21932 21932 0 -142.10(-0.64%)
Mar 22, 2022 22074 22153 22045 22074 0 +65.20(+0.30%)
Mar 21, 2022 21918 22024 21910 22009 0 +190.60(+0.87%)
Mar 18, 2022 21703 21877 21698 21818 0 +0.00(+0.00%)
Mar 17, 2022 21703 21877 21698 21818 0 +349.70(+1.63%)
Mar 16, 2022 21296 21486 21190 21469 0 +281.00(+1.33%)
Mar 15, 2022 21065 21199 20971 21188 0 +7.00(+0.03%)
Mar 14, 2022 21440 21444 21122 21181 0 -281.00(-1.31%)
Mar 11, 2022 21535 21620 21455 21462 0 +0.00(+0.00%)
Mar 10, 2022 21535 21620 21455 21462 0 -31.40(-0.15%)
Mar 09, 2022 21303 21544 21243 21493 0 +261.20(+1.23%)
Mar 08, 2022 21333 21501 21220 21232 0 -72.40(-0.34%)
Mar 07, 2022 21382 21575 21298 21304 0 -98.00(-0.46%)
Mar 04, 2022 21204 21407 21199 21402 0 +0.00(+0.00%)
Mar 03, 2022 21204 21407 21199 21402 0 +146.80(+0.69%)
Mar 02, 2022 21066 21298 21066 21256 0 +251.10(+1.20%)
Mar 01, 2022 21144 21213 20912 21004 0 -121.90(-0.58%)
Feb 28, 2022 21011 21142 20952 21126 0 +20.40(+0.10%)
Feb 25, 2022 20828 21114 20784 21106 0 +0.00(+0.00%)
Feb 24, 2022 20828 21114 20784 21106 0 +361.80(+1.74%)
Feb 23, 2022 20957 20996 20718 20744 0 -163.60(-0.78%)
Feb 22, 2022 20936 21030 20738 20908 0 -100.40(-0.48%)
Feb 18, 2022 21184 21203 21001 21008 0 +0.00(+0.00%)
Feb 17, 2022 21184 21203 21001 21008 0 -494.40(-2.30%)
Feb 15, 2022 21398 21511 21388 21503 0 +0.00(+0.00%)
Feb 14, 2022 21503 0 -46.20(-0.21%)
Feb 11, 2022 21547 21670 21428 21549 0 +0.00(+0.00%)
Feb 10, 2022 21547 21670 21428 21549 0 -55.40(-0.26%)
Feb 09, 2022 21524 21651 21524 21604 0 +227.00(+1.06%)
Feb 08, 2022 21254 21403 21206 21377 0 +141.70(+0.67%)
Feb 07, 2022 21271 21328 21159 21236 0 -36.30(-0.17%)
Feb 04, 2022 21158 21343 21158 21272 0 +0.00(+0.00%)
Feb 03, 2022 21158 21343 21158 21272 0 -90.60(-0.42%)
Feb 02, 2022 21363 21419 21287 21362 0 +42.50(+0.20%)
Feb 01, 2022 21160 21321 21073 21320 0 +221.60(+1.05%)
Jan 31, 2022 20714 21109 20698 21098 0 +356.50(+1.72%)
Jan 28, 2022 20539 20742 20412 20742 0 +0.00(+0.00%)
Jan 27, 2022 20539 20742 20412 20742 0 +145.90(+0.71%)
Jan 26, 2022 20781 20933 20503 20596 0 +4.90(+0.02%)
Jan 25, 2022 20365 20747 20130 20591 0 +19.70(+0.10%)
Jan 24, 2022 20465 20577 19913 20571 0 -50.10(-0.24%)
Jan 21, 2022 20922 20922 20534 20621 0 +0.00(+0.00%)
Jan 20, 2022 20922 20922 20534 20621 0 -583.80(-2.75%)
Jan 19, 2022 21344 21344 21156 21205 0 -69.40(-0.33%)
Jan 18, 2022 21387 21387 21193 21275 0 -262.80(-1.22%)
Jan 17, 2022 21373 21550 21373 21537 0 +179.80(+0.84%)
Jan 14, 2022 21192 21366 21163 21358 0 +0.00(+0.00%)
Jan 13, 2022 21192 21366 21163 21358 0 -37.40(-0.17%)
Jan 12, 2022 21338 21450 21286 21395 0 +120.20(+0.56%)
Jan 11, 2022 21086 21284 21009 21275 0 +202.50(+0.96%)
Jan 10, 2022 21034 21072 20791 21072 0 -12.10(-0.06%)
Jan 07, 2022 21067 21113 20942 21084 0 +0.00(+0.00%)
Jan 06, 2022 21067 21113 20942 21084 0 +44.70(+0.21%)
Jan 05, 2022 21282 21319 21037 21040 0 -196.80(-0.93%)
Jan 04, 2022 21336 21474 21222 21236 0 +13.70(+0.06%)
Dec 31, 2021 21253 21276 21169 21223 0 +0.00(+0.00%)
Dec 30, 2021 21253 21276 21169 21223 0 -121.90(-0.57%)
Dec 29, 2021 21276 21431 21276 21345 0 +115.00(+0.54%)
Dec 24, 2021 21234 21270 21230 21230 0 +0.00(+0.00%)
Dec 23, 2021 21234 21270 21230 21230 0 +159.60(+0.76%)
Dec 22, 2021 20893 21076 20879 21070 0 +145.20(+0.69%)
Dec 21, 2021 20717 20954 20717 20925 0 +386.70(+1.88%)
Dec 20, 2021 20546 20551 20382 20538 0 -201.00(-0.97%)
Dec 17, 2021 20616 20858 20595 20739 0 +0.00(+0.00%)
Dec 16, 2021 20616 20858 20595 20739 0 -30.00(-0.14%)
Dec 15, 2021 20654 20800 20526 20769 0 +120.60(+0.58%)
Dec 14, 2021 20616 20785 20614 20649 0 -99.80(-0.48%)
Dec 13, 2021 20886 20904 20672 20748 0 -142.20(-0.68%)
Dec 10, 2021 21014 21022 20834 20891 0 +0.00(+0.00%)
Dec 09, 2021 21014 21022 20834 20891 0 -186.70(-0.89%)
Dec 08, 2021 21136 21136 21048 21077 0 -85.40(-0.40%)
Dec 07, 2021 21041 21227 21038 21163 0 +301.60(+1.45%)
Dec 06, 2021 20670 20898 20594 20861 0 +227.80(+1.10%)
Dec 03, 2021 20816 20825 20492 20633 0 +0.00(+0.00%)
Dec 02, 2021 20816 20825 20492 20633 0 +168.70(+0.82%)
Dec 01, 2021 20918 21012 20465 20465 0 -195.40(-0.95%)
Nov 30, 2021 21060 21102 20660 20660 0 -489.00(-2.31%)
Nov 29, 2021 21256 21306 21045 21149 0 +23.10(+0.11%)
Nov 26, 2021 21384 21384 21087 21126 0 +0.00(+0.00%)
Nov 25, 2021 21384 21384 21087 21126 0 -422.50(-1.96%)
Nov 24, 2021 21378 21557 21346 21548 0 +94.60(+0.44%)
Nov 23, 2021 21423 21528 21351 21454 0 +33.00(+0.15%)
Nov 22, 2021 21579 21579 21421 21421 0 -134.20(-0.62%)
Nov 19, 2021 21589 21626 21528 21555 0 +0.00(+0.00%)
Nov 18, 2021 21589 21626 21528 21555 0 -98.00(-0.45%)
Nov 17, 2021 21714 21754 21628 21653 0 -64.20(-0.30%)
Nov 16, 2021 21720 21796 21698 21717 0 +34.10(+0.16%)
Nov 15, 2021 21758 21766 21661 21683 0 -85.40(-0.39%)
Nov 12, 2021 21595 21773 21587 21768 0 +0.00(+0.00%)
Nov 11, 2021 21595 21773 21587 21768 0 +306.60(+1.43%)
Nov 10, 2021 21567 21598 21415 21462 0 -132.60(-0.61%)
Nov 09, 2021 21572 21597 21472 21594 0 +38.00(+0.18%)
Nov 08, 2021 21537 21586 21528 21556 0 +100.70(+0.47%)
Nov 05, 2021 21413 21474 21378 21456 0 +0.00(+0.00%)
Nov 04, 2021 21413 21474 21378 21456 0 +0.00(+0.00%)
Nov 03, 2021 21413 21474 21378 21456 0 +285.80(+1.35%)
Nov 02, 2021 21251 21255 21160 21170 0 -77.00(-0.36%)
Nov 01, 2021 21124 21255 21107 21247 0 +209.90(+1.00%)
Oct 29, 2021 21117 21147 21037 21037 0 +0.00(+0.00%)
Oct 28, 2021 21117 21147 21037 21037 0 +82.10(+0.39%)
Oct 27, 2021 21168 21168 20955 20955 0 -218.40(-1.03%)
Oct 26, 2021 21312 21312 21167 21173 0 -111.40(-0.52%)
Oct 25, 2021 21244 21307 21205 21285 0 +68.60(+0.32%)
Oct 22, 2021 21219 21266 21134 21216 0 +0.00(+0.00%)
Oct 21, 2021 21219 21266 21134 21216 0 +28.00(+0.13%)
Oct 20, 2021 21079 21188 21068 21188 0 +101.20(+0.48%)
Oct 19, 2021 21054 21088 21019 21087 0 +101.60(+0.48%)
Oct 18, 2021 20899 20985 20853 20985 0 +57.30(+0.27%)
Oct 15, 2021 20889 20969 20856 20928 0 +0.00(+0.00%)
Oct 14, 2021 20889 20969 20856 20928 0 +309.60(+1.50%)
Oct 13, 2021 20468 20621 20427 20618 0 +181.40(+0.89%)
Oct 12, 2021 20413 20478 20376 20437 0 +20.80(+0.10%)
Oct 08, 2021 20470 20511 20416 20416 0 +0.00(+0.00%)
Oct 07, 2021 20470 20511 20416 20416 0 +224.60(+1.11%)
Oct 06, 2021 20058 20196 20014 20192 0 +8.30(+0.04%)
Oct 05, 2021 20107 20221 20062 20183 0 +131.20(+0.65%)
Oct 04, 2021 20095 20163 19968 20052 0 -98.70(-0.49%)
Oct 01, 2021 20123 20202 19955 20151 0 +0.00(+0.00%)
Sep 30, 2021 20123 20202 19955 20151 0 -7.20(-0.04%)
Sep 29, 2021 20224 20275 20154 20158 0 -16.00(-0.08%)
Sep 28, 2021 20380 20380 20128 20174 0 -289.30(-1.41%)
Sep 27, 2021 20434 20504 20428 20463 0 +60.70(+0.30%)
Sep 24, 2021 20417 20438 20384 20403 0 +0.00(+0.00%)
Sep 23, 2021 20417 20438 20384 20403 0 +1.20(+0.01%)
Sep 22, 2021 20373 20480 20373 20402 0 +157.20(+0.78%)
Sep 21, 2021 20268 20345 20205 20244 0 +89.80(+0.45%)
Sep 20, 2021 20286 20286 19982 20154 0 -335.90(-1.64%)
Sep 17, 2021 20519 20558 20449 20490 0 +0.00(+0.00%)
Sep 16, 2021 20519 20558 20449 20490 0 -203.40(-0.98%)
Sep 15, 2021 20592 20717 20569 20694 0 +140.60(+0.68%)
Sep 14, 2021 20668 20680 20539 20553 0 -113.20(-0.55%)
Sep 13, 2021 20726 20759 20629 20666 0 +33.30(+0.16%)
Sep 10, 2021 20759 20759 20632 20633 0 +0.00(+0.00%)
Sep 09, 2021 20759 20759 20632 20633 0 -108.70(-0.52%)
Sep 08, 2021 20805 20863 20731 20742 0 -64.80(-0.31%)
Sep 07, 2021 20848 20898 20801 20807 0 -14.80(-0.07%)
Sep 03, 2021 20818 20846 20782 20821 0 +0.00(+0.00%)
Sep 02, 2021 20818 20846 20782 20821 0 +131.80(+0.64%)
Sep 01, 2021 20605 20724 20605 20690 0 +106.70(+0.52%)
Aug 31, 2021 20612 20704 20570 20583 0 -12.10(-0.06%)
Aug 30, 2021 20660 20660 20555 20595 0 -49.60(-0.24%)
Aug 27, 2021 20548 20663 20540 20645 0 +0.00(+0.00%)
Aug 26, 2021 20548 20663 20540 20645 0 +57.30(+0.28%)
Aug 25, 2021 20575 20612 20540 20587 0 +39.50(+0.19%)
Aug 24, 2021 20504 20577 20484 20548 0 +70.50(+0.34%)
Aug 23, 2021 20401 20479 20386 20477 0 +138.30(+0.68%)
Aug 20, 2021 20222 20348 20209 20339 0 +0.00(+0.00%)
Aug 19, 2021 20222 20348 20209 20339 0 +36.90(+0.18%)
Aug 18, 2021 20355 20387 20294 20302 0 -61.50(-0.30%)
Aug 17, 2021 20421 20438 20274 20364 0 -119.80(-0.58%)
Aug 16, 2021 20461 20492 20418 20483 0 -34.70(-0.17%)
Aug 13, 2021 20565 20567 20502 20518 0 +0.00(+0.00%)
Aug 12, 2021 20565 20567 20502 20518 0 -35.90(-0.17%)
Aug 11, 2021 20532 20565 20488 20554 0 +58.30(+0.28%)
Aug 10, 2021 20464 20541 20458 20496 0 +58.30(+0.29%)
Aug 09, 2021 20419 20446 20370 20437 0 -38.00(-0.19%)
Aug 06, 2021 20392 20506 20392 20475 0 +0.00(+0.00%)
Aug 05, 2021 20392 20506 20392 20475 0 +145.70(+0.72%)
Aug 04, 2021 20355 20434 20329 20330 0 -36.10(-0.18%)
Aug 03, 2021 20325 20385 20262 20366 0 +78.00(+0.38%)
Jul 30, 2021 20236 20301 20208 20288 0 +0.00(+0.00%)
Jul 29, 2021 20236 20301 20208 20288 0 +57.40(+0.28%)
Jul 28, 2021 20214 20250 20154 20230 0 +57.10(+0.28%)
Jul 27, 2021 20131 20176 20081 20173 0 +8.30(+0.04%)
Jul 26, 2021 20190 20217 20122 20165 0 -23.40(-0.12%)
Jul 23, 2021 20163 20204 20147 20188 0 +0.00(+0.00%)
Jul 22, 2021 20163 20204 20147 20188 0 +78.30(+0.39%)
Jul 21, 2021 20013 20145 20013 20110 0 +167.40(+0.84%)
Jul 20, 2021 19763 19984 19715 19943 0 +216.30(+1.10%)
Jul 19, 2021 19821 19821 19606 19726 0 -259.10(-1.30%)
Jul 16, 2021 20204 20207 19976 19986 0 +0.00(+0.00%)
Jul 15, 2021 20204 20207 19976 19986 0 -161.70(-0.80%)
Jul 14, 2021 20308 20316 20131 20147 0 -123.50(-0.61%)
Jul 13, 2021 20274 20317 20251 20271 0 +37.60(+0.19%)
Jul 12, 2021 20260 20283 20226 20233 0 -24.80(-0.12%)
Jul 09, 2021 20136 20265 20133 20258 0 +0.00(+0.00%)
Jul 08, 2021 20136 20265 20133 20258 0 -32.70(-0.16%)
Jul 07, 2021 20315 20382 20234 20291 0 -9.40(-0.05%)
Jul 06, 2021 20304 20307 20175 20300 0 +18.50(+0.09%)
Jul 05, 2021 20249 20291 20203 20282 0 +55.40(+0.27%)
Jul 02, 2021 20267 20338 20185 20226 0 +0.00(+0.00%)
Jul 01, 2021 20267 20338 20185 20226 0 +60.50(+0.30%)
Jun 30, 2021 20156 20182 20094 20166 0 +0.00(+0.00%)
Jun 29, 2021 20156 20182 20094 20166 0 +20.40(+0.10%)
Jun 28, 2021 20274 20274 20114 20145 0 -85.10(-0.42%)
Jun 25, 2021 20231 20240 20146 20230 0 +0.00(+0.00%)
Jun 24, 2021 20231 20240 20146 20230 0 +65.90(+0.33%)
Jun 23, 2021 20226 20226 20155 20164 0 -36.30(-0.18%)
Jun 22, 2021 20189 20244 20110 20201 0 +44.30(+0.22%)
Jun 21, 2021 20067 20223 20014 20156 0 +156.80(+0.78%)
Jun 18, 2021 20025 20123 19978 20000 0 +0.00(+0.00%)
Jun 17, 2021 20025 20123 19978 20000 0 -231.40(-1.14%)
Jun 16, 2021 20232 20295 20195 20231 0 -0.30(-0.00%)
Jun 15, 2021 20203 20270 20198 20231 0 +73.60(+0.37%)
Jun 14, 2021 20119 20164 20102 20158 0 +19.40(+0.10%)
Jun 11, 2021 20099 20156 20075 20138 0 +0.00(+0.00%)
Jun 10, 2021 20099 20156 20075 20138 0 +136.00(+0.68%)
Jun 09, 2021 20046 20047 19961 20002 0 -63.60(-0.32%)
Jun 08, 2021 20053 20106 20007 20066 0 +30.60(+0.15%)
Jun 07, 2021 20054 20067 19995 20035 0 +6.10(+0.03%)
Jun 04, 2021 20028 20050 19973 20029 0 +0.00(+0.00%)
Jun 03, 2021 20028 20050 19973 20029 0 +58.00(+0.29%)
Jun 02, 2021 20043 20043 19940 19971 0 -4.80(-0.02%)
Jun 01, 2021 19909 20022 19909 19976 0 +245.00(+1.24%)
May 31, 2021 19906 19910 19706 19731 0 -121.20(-0.61%)
May 28, 2021 19876 19905 19841 19852 0 +0.00(+0.00%)
May 27, 2021 19876 19905 19841 19852 0 +106.70(+0.54%)
May 26, 2021 19654 19764 19635 19746 0 +181.40(+0.93%)
May 25, 2021 19621 19680 19554 19564 0 +36.80(+0.19%)
May 21, 2021 19615 19615 19508 19527 0 +0.00(+0.00%)
May 20, 2021 19615 19615 19508 19527 0 +110.30(+0.57%)
May 19, 2021 19348 19440 19224 19417 0 -90.10(-0.46%)
May 18, 2021 19477 19557 19414 19507 0 +32.40(+0.17%)
May 17, 2021 19342 19476 19320 19475 0 +108.00(+0.56%)
May 14, 2021 19206 19393 19203 19367 0 +0.00(+0.00%)
May 13, 2021 19206 19393 19203 19367 0 +258.90(+1.35%)
May 12, 2021 19216 19259 19068 19108 0 -166.20(-0.86%)
May 11, 2021 19186 19296 19090 19274 0 -87.90(-0.45%)
May 10, 2021 19504 19544 19362 19362 0 -110.80(-0.57%)
May 07, 2021 19331 19492 19317 19473 0 +0.00(+0.00%)
May 06, 2021 19331 19492 19317 19473 0 +162.00(+0.84%)
May 05, 2021 19259 19340 19219 19311 0 +122.70(+0.64%)
May 04, 2021 19207 19231 19052 19188 0 -25.20(-0.13%)
May 03, 2021 19194 19276 19194 19213 0 +104.90(+0.55%)
Apr 30, 2021 19196 19227 19085 19108 0 +0.00(+0.00%)
Apr 29, 2021 19196 19227 19085 19108 0 -248.60(-1.28%)
Apr 28, 2021 19236 19404 19218 19357 0 +181.80(+0.95%)
Apr 27, 2021 19206 19242 19123 19175 0 +4.50(+0.02%)
Apr 26, 2021 19110 19187 19105 19171 0 +68.30(+0.36%)
Apr 23, 2021 19056 19126 19034 19102 0 +0.00(+0.00%)
Apr 22, 2021 19056 19126 19034 19102 0 -40.90(-0.21%)
Apr 21, 2021 19023 19153 19023 19143 0 +102.40(+0.54%)
Apr 20, 2021 19107 19120 18967 19041 0 -163.60(-0.85%)
Apr 19, 2021 19341 19365 19180 19204 0 -146.90(-0.76%)
Apr 16, 2021 19381 19381 19294 19351 0 +0.00(+0.00%)
Apr 15, 2021 19381 19381 19294 19351 0 +179.60(+0.94%)
Apr 14, 2021 19264 19312 19163 19172 0 -32.00(-0.17%)
Apr 13, 2021 19249 19256 19182 19204 0 +2.40(+0.01%)
Apr 12, 2021 19220 19253 19162 19201 0 -26.70(-0.14%)
Apr 09, 2021 19183 19228 19157 19228 0 +0.00(+0.00%)
Apr 08, 2021 19183 19228 19157 19228 0 +98.90(+0.52%)
Apr 07, 2021 19138 19178 19099 19129 0 +25.00(+0.13%)
Apr 06, 2021 19083 19153 19059 19104 0 +77.30(+0.41%)
Apr 05, 2021 19062 19083 19017 19027 0 +36.50(+0.19%)
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.