S&P/TSX Composite (TSX: 0000 )

19,062.91 +345.79 (+1.85%)
Streaming Delayed Price Updated: 4:52 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 14583 14662 14569 14652 173,048,128 +68.80(+0.47%)
Apr 29, 2014 14531 14613 14520 14583 153,530,384 +52.20(+0.36%)
Apr 28, 2014 14534 14557 14460 14531 135,655,648 -2.70(-0.02%)
Apr 25, 2014 14554 14554 14472 14534 149,223,008 -20.60(-0.14%)
Apr 24, 2014 14533 14584 14522 14554 181,767,072 +20.80(+0.14%)
Apr 23, 2014 14556 14587 14533 14533 166,976,080 -22.60(-0.16%)
Apr 22, 2014 14493 14557 14472 14556 159,636,352 +62.30(+0.43%)
Apr 21, 2014 14500 14510 14465 14494 135,950,880 -6.70(-0.05%)
Apr 17, 2014 14500 14500 14500 0 +53.90(+0.37%)
Apr 16, 2014 14304 14449 14304 14446 196,046,464 +142.60(+1.00%)
Apr 15, 2014 14284 14356 14225 14304 176,427,056 +19.50(+0.14%)
Apr 14, 2014 14258 14357 14246 14284 161,845,504 +26.70(+0.19%)
Apr 11, 2014 14308 14308 14221 14258 159,710,896 -50.30(-0.35%)
Apr 10, 2014 14436 14445 14267 14308 209,549,552 -127.60(-0.88%)
Apr 09, 2014 14372 14445 14372 14436 182,481,696 +63.10(+0.44%)
Apr 08, 2014 14270 14383 14252 14372 161,334,448 +102.20(+0.72%)
Apr 07, 2014 14393 14393 14247 14270 151,538,096 -122.80(-0.85%)
Apr 04, 2014 14402 14475 14364 14393 165,402,496 -9.10(-0.06%)
Apr 03, 2014 14459 14459 14352 14402 154,667,408 -56.90(-0.39%)
Apr 02, 2014 14381 14472 14381 14459 205,587,296 +78.60(+0.55%)
Apr 01, 2014 14335 14390 14335 14380 155,762,480 +45.20(+0.32%)
Mar 31, 2014 14261 14358 14261 14335 210,506,224 +74.60(+0.52%)
Mar 28, 2014 14179 14300 14179 14261 172,798,432 +81.90(+0.58%)
Mar 27, 2014 14184 14198 14139 14179 189,633,792 -5.30(-0.04%)
Mar 26, 2014 14300 14345 14180 14184 192,879,728 -115.40(-0.81%)
Mar 25, 2014 14278 14328 14278 14300 137,840,992 +21.00(+0.15%)
Mar 24, 2014 14336 14402 14227 14278 163,174,560 -57.30(-0.40%)
Mar 21, 2014 14362 14407 14336 14336 307,306,784 -26.00(-0.18%)
Mar 20, 2014 14332 14378 14265 14362 153,130,592 +27.80(+0.19%)
Mar 19, 2014 14369 14381 14297 14334 159,487,088 -35.00(-0.24%)
Mar 18, 2014 14232 14372 14229 14369 173,980,464 +137.10(+0.96%)
Mar 17, 2014 14228 14315 14220 14232 155,010,608 +4.20(+0.03%)
Mar 14, 2014 14245 14277 14206 14228 153,689,680 -17.40(-0.12%)
Mar 13, 2014 14319 14329 14215 14245 182,702,080 -73.90(-0.52%)
Mar 12, 2014 14267 14330 14201 14319 178,728,992 +51.80(+0.36%)
Mar 11, 2014 14302 14330 14260 14267 158,438,576 -34.90(-0.24%)
Mar 10, 2014 14299 14323 14267 14302 134,744,720 +3.00(+0.02%)
Mar 07, 2014 14276 14336 14269 14299 169,906,256 +27.20(+0.19%)
Mar 06, 2014 14304 14323 14265 14272 174,335,776 -32.30(-0.23%)
Mar 05, 2014 14290 14309 14261 14304 161,986,576 +14.30(+0.10%)
Mar 04, 2014 14213 14328 14213 14290 160,308,944 +77.20(+0.54%)
Mar 03, 2014 14210 14259 14161 14213 173,739,456 +3.10(+0.02%)
Feb 28, 2014 14214 14281 14203 14210 210,869,152 -5.10(-0.04%)
Feb 27, 2014 14189 14247 14186 14215 182,310,544 +26.10(+0.18%)
Feb 26, 2014 14189 14229 14176 14189 178,396,704 -0.40(-0.00%)
Feb 25, 2014 14227 14233 14179 14189 171,866,848 -38.10(-0.27%)
Feb 24, 2014 14229 14279 14206 14227 178,503,920 +21.40(+0.15%)
Feb 21, 2014 14212 14253 14206 14206 184,286,048 -4.70(-0.03%)
Feb 20, 2014 14120 14223 14112 14210 207,862,384 +90.70(+0.64%)
Feb 19, 2014 14078 14174 14078 14120 218,225,568 +42.20(+0.30%)
Feb 18, 2014 14055 14110 14055 14078 186,745,120 +22.70(+0.16%)
Feb 14, 2014 14055 14055 14055 0 +53.10(+0.38%)
Feb 13, 2014 13900 14002 13839 14002 258,103,024 +101.20(+0.73%)
Feb 12, 2014 13881 13947 13881 13900 201,666,112 +19.50(+0.14%)
Feb 11, 2014 13794 13926 13794 13881 203,680,768 +86.80(+0.63%)
Feb 10, 2014 13786 13840 13780 13794 149,924,960 +7.70(+0.06%)
Feb 07, 2014 13718 13794 13698 13786 171,761,920 +73.10(+0.53%)
Feb 06, 2014 13560 13733 13560 13713 190,312,032 +153.70(+1.13%)
Feb 05, 2014 13504 13570 13456 13560 201,964,544 +55.20(+0.41%)
Feb 04, 2014 13486 13507 13463 13504 184,299,040 +18.30(+0.14%)
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.