S&P/TSX Composite (TSX: 0000 )

20,181.44 UNCHANGED
Streaming Delayed Price Updated: 12:00 AM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 15324 15324 15192 15224 229,900,432 -122.80(-0.80%)
Apr 29, 2015 15288 15364 15242 15347 192,321,360 +1.20(+0.01%)
Apr 28, 2015 15341 15348 15279 15346 168,472,288 +2.00(+0.01%)
Apr 27, 2015 15442 15456 15320 15344 188,782,912 -64.20(-0.42%)
Apr 24, 2015 15406 15440 15368 15408 139,733,952 +16.00(+0.10%)
Apr 23, 2015 15285 15426 15267 15392 160,971,280 +87.50(+0.57%)
Apr 22, 2015 15342 15342 15216 15305 157,452,672 -41.60(-0.27%)
Apr 21, 2015 15418 15434 15300 15346 162,758,816 -66.20(-0.43%)
Apr 20, 2015 15377 15483 15377 15413 153,460,416 +52.10(+0.34%)
Apr 17, 2015 15365 15368 15276 15360 163,532,672 -26.30(-0.17%)
Apr 16, 2015 15430 15454 15325 15387 208,304,624 -64.10(-0.41%)
Apr 15, 2015 15437 15525 15437 15451 254,299,072 +61.60(+0.40%)
Apr 14, 2015 15372 15403 15342 15389 179,254,432 +5.70(+0.04%)
Apr 13, 2015 15401 15446 15352 15384 154,725,168 -4.80(-0.03%)
Apr 10, 2015 15362 15406 15350 15388 179,796,608 +62.10(+0.41%)
Apr 09, 2015 15216 15359 15216 15326 176,797,184 +112.70(+0.74%)
Apr 08, 2015 15189 15250 15175 15214 177,053,792 +24.80(+0.16%)
Apr 07, 2015 15115 15267 15115 15189 221,954,224 +88.10(+0.58%)
Apr 06, 2015 15029 15161 15016 15101 157,700,528 +74.10(+0.49%)
Apr 02, 2015 15027 15027 15027 0 +84.10(+0.56%)
Apr 01, 2015 14925 14972 14878 14942 188,681,952 +40.10(+0.27%)
Mar 31, 2015 14868 14963 14814 14902 201,751,632 -6.00(-0.04%)
Mar 30, 2015 14855 14995 14855 14908 167,648,704 +96.00(+0.65%)
Mar 27, 2015 14856 14898 14718 14812 147,454,816 -57.40(-0.39%)
Mar 26, 2015 14945 14997 14849 14870 207,990,480 -59.60(-0.40%)
Mar 25, 2015 15103 15162 14929 14929 221,781,040 -151.90(-1.01%)
Mar 24, 2015 14959 15103 14931 15081 179,668,480 +124.10(+0.83%)
Mar 23, 2015 14963 15019 14925 14957 161,626,864 +14.80(+0.10%)
Mar 20, 2015 14914 14998 14914 14942 496,186,944 +68.50(+0.46%)
Mar 19, 2015 14942 14964 14818 14874 184,971,696 -88.30(-0.59%)
Mar 18, 2015 14869 15028 14825 14962 201,339,504 +63.70(+0.43%)
Mar 17, 2015 14818 14922 14722 14898 176,396,048 +35.70(+0.24%)
Mar 16, 2015 14734 14914 14719 14863 187,656,160 +131.30(+0.89%)
Mar 13, 2015 14735 14739 14606 14732 185,434,960 -39.20(-0.27%)
Mar 12, 2015 14745 14809 14720 14771 182,561,632 +31.50(+0.21%)
Mar 11, 2015 14650 14779 14638 14739 189,464,128 +97.40(+0.67%)
Mar 10, 2015 14785 14785 14628 14642 198,307,392 -212.70(-1.43%)
Mar 09, 2015 14965 14965 14854 14854 182,390,320 -98.00(-0.66%)
Mar 06, 2015 15068 15145 14910 14952 230,716,704 -150.60(-1.00%)
Mar 05, 2015 15137 15189 15095 15103 191,332,240 +20.30(+0.13%)
Mar 04, 2015 15134 15009 15083 196,308,320 -51.00(-0.34%)
Mar 03, 2015 15258 15258 15110 15134 195,697,664 -130.20(-0.85%)
Mar 02, 2015 15241 15284 15212 15264 192,652,560 +29.70(+0.19%)
Feb 27, 2015 15238 15334 15234 15234 339,748,896 -6.90(-0.05%)
Feb 26, 2015 15273 15318 15241 15241 189,355,904 +12.60(+0.08%)
Feb 25, 2015 15201 15259 15155 15229 202,158,352 +63.60(+0.42%)
Feb 24, 2015 15215 15275 15151 15165 202,903,008 -35.30(-0.23%)
Feb 23, 2015 15128 15205 15121 15200 188,332,624 +28.10(+0.19%)
Feb 20, 2015 15188 15233 15124 15172 212,484,464 -8.10(-0.05%)
Feb 19, 2015 15199 15212 15100 15180 196,613,728 -32.50(-0.21%)
Feb 18, 2015 15276 15286 15178 15213 216,985,776 -71.80(-0.47%)
Feb 17, 2015 15249 15349 15190 15285 188,670,656 +19.80(+0.13%)
Feb 13, 2015 15265 15265 15265 0 +36.30(+0.24%)
Feb 12, 2015 15193 15237 15115 15228 260,688,720 +77.00(+0.51%)
Feb 11, 2015 15093 15171 15081 15152 223,440,992 +39.00(+0.26%)
Feb 10, 2015 15114 15148 14977 15112 206,419,056 +11.80(+0.08%)
Feb 09, 2015 15085 15168 15057 15101 207,884,016 +16.80(+0.11%)
Feb 06, 2015 15150 15204 15026 15084 221,622,576 -41.00(-0.27%)
Feb 05, 2015 15031 15172 15031 15125 237,014,928 +129.20(+0.86%)
Feb 04, 2015 15028 15056 14939 14996 259,138,880 -67.20(-0.45%)
Feb 03, 2015 14956 15155 14956 15063 316,768,896 +162.40(+1.09%)
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.