S&P/TSX Composite (TSX: 0000 )

20,197.61 +15.69 (+0.08%)
Streaming Delayed Price Updated: 12:00 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 16583 16619 16545 16581 0 -19.70(-0.12%)
Apr 29, 2019 16612 16642 16590 16600 0 -13.10(-0.08%)
Apr 26, 2019 16554 16615 16516 16614 0 +0.00(+0.00%)
Apr 25, 2019 16554 16615 16516 16614 0 +27.00(+0.16%)
Apr 24, 2019 16642 16666 16572 16586 0 -82.90(-0.50%)
Apr 23, 2019 16592 16673 16581 16669 0 +92.10(+0.56%)
Apr 22, 2019 16607 16616 16553 16577 0 -35.50(-0.21%)
Apr 18, 2019 16558 16615 16558 16613 0 +0.00(+0.00%)
Apr 17, 2019 16558 16615 16558 16613 0 +110.60(+0.67%)
Apr 16, 2019 16538 16553 16499 16502 0 -13.30(-0.08%)
Apr 15, 2019 16460 16533 16443 16516 0 +35.00(+0.21%)
Apr 12, 2019 16474 16487 16437 16480 0 +0.00(+0.00%)
Apr 11, 2019 16474 16487 16437 16480 0 +84.20(+0.51%)
Apr 10, 2019 16369 16410 16368 16396 0 +59.80(+0.37%)
Apr 09, 2019 16341 16346 16294 16336 0 -70.80(-0.43%)
Apr 08, 2019 16373 16407 16327 16407 0 +11.10(+0.07%)
Apr 05, 2019 16338 16396 16330 16396 0 +0.00(+0.00%)
Apr 04, 2019 16338 16396 16330 16396 0 +116.30(+0.71%)
Apr 03, 2019 16296 16338 16244 16280 0 +16.00(+0.10%)
Apr 02, 2019 16240 16264 16195 16264 0 +35.80(+0.22%)
Apr 01, 2019 16188 16228 16154 16228 0 +126.00(+0.78%)
Mar 29, 2019 16200 16213 16081 16102 0 +0.00(+0.00%)
Mar 28, 2019 16200 16213 16081 16102 0 -30.40(-0.19%)
Mar 27, 2019 16147 16187 16079 16132 0 -22.70(-0.14%)
Mar 26, 2019 16139 16192 16117 16155 0 +89.30(+0.56%)
Mar 25, 2019 16066 16113 16021 16066 0 -23.40(-0.15%)
Mar 22, 2019 16173 16185 16044 16089 0 +0.00(+0.00%)
Mar 21, 2019 16173 16185 16044 16089 0 -78.30(-0.48%)
Mar 20, 2019 16168 16215 16118 16168 0 -20.50(-0.13%)
Mar 19, 2019 16275 16275 16188 16188 0 -63.30(-0.39%)
Mar 18, 2019 16149 16251 16148 16251 0 +111.10(+0.69%)
Mar 15, 2019 16157 16174 16124 16140 0 +0.00(+0.00%)
Mar 14, 2019 16157 16174 16124 16140 0 -9.70(-0.06%)
Mar 13, 2019 16193 16213 16144 16150 0 +13.30(+0.08%)
Mar 12, 2019 16142 16149 16100 16137 0 +30.50(+0.19%)
Mar 11, 2019 16028 16132 16028 16106 0 +110.00(+0.69%)
Mar 08, 2019 15958 16001 15892 15996 0 +0.00(+0.00%)
Mar 07, 2019 15958 16001 15892 15996 0 -95.90(-0.60%)
Mar 06, 2019 16099 16146 16078 16092 0 +5.60(+0.03%)
Mar 05, 2019 16077 16105 16069 16086 0 +48.40(+0.30%)
Mar 04, 2019 16089 16094 15955 16038 0 -30.10(-0.19%)
Mar 01, 2019 16086 16122 16058 16068 0 +0.00(+0.00%)
Feb 28, 2019 16086 16122 16058 16068 0 -6.10(-0.04%)
Feb 27, 2019 16044 16078 15990 16074 0 +6.40(+0.04%)
Feb 26, 2019 16051 16116 16051 16068 0 +10.90(+0.07%)
Feb 25, 2019 16051 16100 16051 16057 0 +44.00(+0.27%)
Feb 22, 2019 16038 16071 15997 16013 0 +0.00(+0.00%)
Feb 21, 2019 16038 16071 15997 16013 0 -18.20(-0.11%)
Feb 20, 2019 15943 16037 15943 16031 0 +93.80(+0.59%)
Feb 19, 2019 15857 15954 15832 15937 0 +99.20(+0.63%)
Feb 15, 2019 15770 15867 15763 15838 0 +0.00(+0.00%)
Feb 14, 2019 15770 15867 15763 15838 0 +211.50(+1.35%)
Feb 13, 2019 15679 15690 15624 15627 0 -15.40(-0.10%)
Feb 12, 2019 15613 15655 15583 15642 0 +73.30(+0.47%)
Feb 11, 2019 15660 15660 15546 15569 0 -64.50(-0.41%)
Feb 08, 2019 15648 15660 15568 15633 0 +0.00(+0.00%)
Feb 07, 2019 15648 15660 15568 15633 0 -79.00(-0.50%)
Feb 06, 2019 15680 15745 15669 15712 0 +9.60(+0.06%)
Feb 05, 2019 15632 15703 15628 15703 0 +100.40(+0.64%)
Feb 04, 2019 15527 15606 15514 15602 0 +96.00(+0.62%)
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.