S&P/TSX Composite (TSX: 0000 )

20,502.59 -41.52 (-0.20%)
Streaming Delayed Price Updated: 10:55 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 15324 15324 15192 15225 229,900,435 -122.82(-0.80%)
Apr 29, 2015 15288 15364 15242 15347 192,321,364 +1.27(+0.01%)
Apr 28, 2015 15341 15348 15279 15346 168,472,296 +1.99(+0.01%)
Apr 27, 2015 15442 15456 15320 15344 188,782,915 -64.25(-0.42%)
Apr 24, 2015 15406 15440 15368 15408 139,733,958 +15.98(+0.10%)
Apr 23, 2015 15285 15426 15267 15392 160,971,280 +87.58(+0.57%)
Apr 22, 2015 15342 15342 15216 15305 157,452,666 -41.67(-0.27%)
Apr 21, 2015 15418 15434 15300 15346 162,758,814 -66.16(-0.43%)
Apr 20, 2015 15377 15483 15377 15413 153,460,419 +52.05(+0.34%)
Apr 17, 2015 15365 15368 15276 15361 163,532,677 -26.22(-0.17%)
Apr 16, 2015 15430 15454 15325 15387 208,304,617 -64.10(-0.41%)
Apr 15, 2015 15437 15525 15437 15451 254,299,071 +61.59(+0.40%)
Apr 14, 2015 15372 15403 15342 15389 179,254,439 +5.69(+0.04%)
Apr 13, 2015 15401 15446 15352 15384 154,725,175 -4.84(-0.03%)
Apr 10, 2015 15362 15406 15350 15388 179,796,611 +62.12(+0.41%)
Apr 09, 2015 15216 15359 15216 15326 176,797,176 +112.71(+0.74%)
Apr 08, 2015 15189 15250 15175 15214 177,053,786 +24.76(+0.16%)
Apr 07, 2015 15115 15267 15115 15189 221,954,218 +88.19(+0.58%)
Apr 06, 2015 15029 15161 15016 15101 157,700,521 +74.03(+0.49%)
Apr 02, 2015 15027 15027 15027 0 +84.07(+0.56%)
Apr 01, 2015 14925 14972 14879 14943 188,681,946 +40.11(+0.27%)
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%)
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.