S&P/TSX Composite (TSX: 0000 )

21,077.35 -85.30 (-0.40%)
Streaming Delayed Price Updated: 12:00 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 14553 14553 14553 0 +63.18(+0.44%)
Jun 29, 2015 14738 14738 14482 14490 162,380,631 -317.94(-2.15%)
Jun 26, 2015 14886 14886 14782 14808 142,466,735 -89.41(-0.60%)
Jun 25, 2015 14957 14957 14862 14898 149,486,391 -50.01(-0.33%)
Jun 24, 2015 14903 14995 14872 14948 170,667,569 +42.60(+0.29%)
Jun 23, 2015 14814 14924 14814 14905 145,320,602 +114.43(+0.77%)
Jun 22, 2015 14645 14827 14645 14790 150,366,803 +137.36(+0.94%)
Jun 19, 2015 14680 14746 14584 14653 482,101,423 -117.52(-0.80%)
Jun 18, 2015 14732 14781 14685 14771 149,846,884 +37.66(+0.26%)
Jun 17, 2015 14773 14825 14660 14733 162,174,465 -20.07(-0.14%)
Jun 16, 2015 14744 14754 14683 14753 162,528,776 -3.00(-0.02%)
Jun 15, 2015 14684 14785 14651 14756 147,917,346 +14.90(+0.10%)
Jun 12, 2015 14798 14798 14725 14741 140,996,544 -89.73(-0.61%)
Jun 11, 2015 14894 14921 14811 14831 152,418,905 -58.16(-0.39%)
Jun 10, 2015 14861 14953 14843 14889 166,024,880 +71.33(+0.48%)
Jun 09, 2015 14742 14840 14687 14818 156,708,909 +74.38(+0.50%)
Jun 08, 2015 14939 14939 14715 14743 153,647,916 -213.83(-1.43%)
Jun 05, 2015 14995 15061 14946 14957 153,567,778 -62.23(-0.41%)
Jun 04, 2015 15096 15115 14958 15019 153,522,424 -135.29(-0.89%)
Jun 03, 2015 15119 15182 15104 15155 154,326,637 +49.94(+0.33%)
Jun 02, 2015 15076 15156 15050 15105 149,221,083 +30.61(+0.20%)
Jun 01, 2015 15041 15079 14982 15074 139,629,221 +60.04(+0.40%)
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%)
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.