S&P/TSX Composite (TSX: 0000 )

20,527.69 -234.34 (-1.13%)
Streaming Delayed Price Updated: 12:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 14868 14963 14814 14902 201,751,629 -5.95(-0.04%)
Mar 30, 2015 14855 14995 14855 14908 167,648,709 +95.97(+0.65%)
Mar 27, 2015 14856 14898 14718 14812 147,454,824 -57.38(-0.39%)
Mar 26, 2015 14945 14997 14849 14870 207,990,473 -59.57(-0.40%)
Mar 25, 2015 15103 15162 14929 14929 221,781,042 -151.89(-1.01%)
Mar 24, 2015 14959 15103 14931 15081 179,668,479 +124.05(+0.83%)
Mar 23, 2015 14963 15019 14925 14957 161,626,859 +14.80(+0.10%)
Mar 20, 2015 14914 14998 14914 14942 496,186,938 +68.48(+0.46%)
Mar 19, 2015 14942 14964 14817 14874 184,971,697 -88.31(-0.59%)
Mar 18, 2015 14869 15028 14825 14962 201,339,511 +63.71(+0.43%)
Mar 17, 2015 14818 14922 14722 14899 176,396,051 +35.77(+0.24%)
Mar 16, 2015 14734 14914 14719 14863 187,656,155 +131.26(+0.89%)
Mar 13, 2015 14735 14739 14606 14732 185,434,953 -39.22(-0.27%)
Mar 12, 2015 14745 14809 14720 14771 182,561,627 +31.52(+0.21%)
Mar 11, 2015 14650 14779 14638 14739 189,464,125 +97.44(+0.67%)
Mar 10, 2015 14785 14785 14628 14642 198,307,386 -212.73(-1.43%)
Mar 09, 2015 14965 14965 14854 14854 182,390,325 -98.01(-0.66%)
Mar 06, 2015 15067 15145 14910 14952 230,716,703 -150.61(-1.00%)
Mar 05, 2015 15137 15189 15095 15103 191,332,235 +20.27(+0.13%)
Mar 04, 2015 15134 15009 15083 196,308,324 -51.01(-0.34%)
Mar 03, 2015 15258 15258 15110 15134 195,697,662 -130.20(-0.85%)
Mar 02, 2015 15241 15284 15212 15264 192,652,559 +29.71(+0.20%)
Feb 27, 2015 15238 15334 15234 15234 339,748,906 -6.82(-0.04%)
Feb 26, 2015 15273 15318 15241 15241 189,355,909 +12.59(+0.08%)
Feb 25, 2015 15201 15259 15155 15229 202,158,351 +63.60(+0.42%)
Feb 24, 2015 15215 15275 15151 15165 202,903,015 -35.29(-0.23%)
Feb 23, 2015 15128 15205 15121 15200 188,332,620 +28.02(+0.18%)
Feb 20, 2015 15188 15233 15124 15172 212,484,471 -8.09(-0.05%)
Feb 19, 2015 15199 15212 15100 15180 196,613,732 -32.42(-0.21%)
Feb 18, 2015 15276 15286 15178 15213 216,985,779 -71.86(-0.47%)
Feb 17, 2015 15249 15349 15190 15285 188,670,659 +19.80(+0.13%)
Feb 13, 2015 15265 15265 15265 0 +36.29(+0.24%)
Feb 12, 2015 15193 15237 15115 15229 260,688,723 +77.02(+0.51%)
Feb 11, 2015 15093 15171 15081 15152 223,441,000 +38.98(+0.26%)
Feb 10, 2015 15114 15148 14977 15113 206,419,052 +11.82(+0.08%)
Feb 09, 2015 15085 15168 15057 15101 207,884,017 +16.78(+0.11%)
Feb 06, 2015 15150 15204 15026 15084 221,622,576 -41.00(-0.27%)
Feb 05, 2015 15031 15172 15031 15125 237,014,926 +129.27(+0.86%)
Feb 04, 2015 15028 15056 14939 14996 259,138,879 -67.23(-0.45%)
Feb 03, 2015 14956 15155 14956 15063 316,768,886 +162.41(+1.09%)
Feb 02, 2015 14714 14931 14714 14900 228,902,281 +226.99(+1.55%)
Jan 30, 2015 14581 14813 14515 14673 324,263,392 +36.20(+0.25%)
Jan 29, 2015 14600 14673 14393 14637 253,821,643 +34.40(+0.24%)
Jan 28, 2015 14849 14853 14600 14603 239,058,858 -231.00(-1.56%)
Jan 27, 2015 14773 14839 14656 14834 223,926,679 +36.05(+0.24%)
Jan 26, 2015 14788 14804 14703 14798 186,840,588 +18.48(+0.13%)
Jan 23, 2015 14775 14853 14742 14779 226,367,727 +15.37(+0.10%)
Jan 22, 2015 14589 14792 14589 14764 266,872,046 +203.56(+1.40%)
Jan 21, 2015 14316 14624 14266 14560 300,489,245 +251.98(+1.76%)
Jan 20, 2015 14368 14378 14260 14308 279,251,426 -4.06(-0.03%)
Jan 19, 2015 14308 14324 14195 14312 97,312,991 +3.09(+0.02%)
Jan 16, 2015 14044 14331 14044 14309 303,918,767 +267.59(+1.91%)
Jan 15, 2015 14171 14042 353,728,246 -42.61(-0.30%)
Jan 14, 2015 14120 14120 13893 14084 298,845,368 -102.73(-0.72%)
Jan 13, 2015 14187 276,614,572 -77.85(-0.55%)
Jan 12, 2015 14378 14378 14122 14265 240,041,060 -119.91(-0.83%)
Jan 09, 2015 14485 14497 14325 14385 216,286,888 -72.80(-0.50%)
Jan 08, 2015 14369 14506 14369 14458 225,812,717 +172.72(+1.21%)
Jan 07, 2015 14324 14427 14266 14285 234,522,637 +38.23(+0.27%)
Jan 06, 2015 14368 14370 14162 14247 273,374,483 -145.93(-1.01%)
Jan 05, 2015 14709 14709 14340 14393 224,213,597 -360.95(-2.45%)
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.