S&P/TSX Composite (TSX: 0000 )

20,490.36 -111.74 (-0.54%)
Streaming Delayed Price Updated: 12:00 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 15097 15119 14956 15014 281,160,918 -92.91(-0.62%)
May 28, 2015 15111 15161 15005 15107 148,946,444 -3.47(-0.02%)
May 27, 2015 15067 15144 15016 15110 147,678,602 +59.66(+0.40%)
May 26, 2015 15181 15189 14974 15051 148,932,578 -136.59(-0.90%)
May 25, 2015 15193 15205 15172 15187 37,855,077 -13.36(-0.09%)
May 22, 2015 15197 15218 15139 15201 122,902,040 -2.85(-0.02%)
May 21, 2015 15092 15231 15092 15204 173,031,711 +130.78(+0.87%)
May 20, 2015 15147 15187 15052 15073 150,691,574 -48.19(-0.32%)
May 19, 2015 15116 15159 15063 15121 177,612,969 +12.90(+0.09%)
May 15, 2015 15108 15108 15108 0 +80.00(+0.53%)
May 14, 2015 15000 15037 14984 15028 183,190,197 +47.40(+0.32%)
May 13, 2015 15054 15096 14948 14981 191,793,632 -62.43(-0.42%)
May 12, 2015 15127 15127 15026 15043 189,066,219 -109.49(-0.72%)
May 11, 2015 15182 15237 15109 15153 146,601,409 -17.38(-0.11%)
May 08, 2015 15142 15200 15099 15170 185,148,741 +81.20(+0.54%)
May 07, 2015 15017 15104 14934 15089 276,978,362 +64.93(+0.43%)
May 06, 2015 15145 15149 14945 15024 244,358,748 -150.05(-0.99%)
May 05, 2015 15379 15417 15128 15174 204,036,902 -193.53(-1.26%)
May 04, 2015 15348 15403 15341 15367 150,908,368 +27.70(+0.18%)
May 01, 2015 15224 15363 15208 15340 158,965,381 +115.25(+0.76%)
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%)
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.