S&P/TSX Composite (TSX: 0000 )

20,220.01 UNCHANGED
Streaming Delayed Price Updated: 12:00 AM EST, Nov 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 15525 15525 15275 15331 207,827,488 -194.10(-1.25%)
Jul 30, 2014 15449 15527 15449 15525 185,082,768 +78.30(+0.51%)
Jul 29, 2014 15445 15506 15445 15446 139,316,608 +1.30(+0.01%)
Jul 28, 2014 15452 15464 15438 15445 134,919,088 -9.80(-0.06%)
Jul 25, 2014 15394 15503 15380 15455 140,407,728 +60.50(+0.39%)
Jul 24, 2014 15394 15421 15370 15394 157,100,288 +0.10(+0.00%)
Jul 23, 2014 15315 15396 15313 15394 146,911,152 +79.30(+0.52%)
Jul 22, 2014 15252 15344 15252 15315 147,356,272 +65.10(+0.43%)
Jul 21, 2014 15266 15266 15209 15250 96,353,632 -16.60(-0.11%)
Jul 18, 2014 15202 15291 15179 15267 132,334,088 +62.10(+0.41%)
Jul 17, 2014 15226 15269 15186 15204 163,178,368 -21.80(-0.14%)
Jul 16, 2014 15081 15241 15081 15226 160,836,688 +145.00(+0.96%)
Jul 15, 2014 15171 15178 15057 15081 187,124,560 -89.90(-0.59%)
Jul 14, 2014 15125 15180 15125 15171 141,525,056 +45.70(+0.30%)
Jul 11, 2014 15115 15139 15083 15126 140,336,448 +11.00(+0.07%)
Jul 10, 2014 15214 15214 15100 15114 174,996,448 -100.70(-0.66%)
Jul 09, 2014 15137 15216 15121 15215 176,968,864 +78.00(+0.52%)
Jul 08, 2014 15173 15173 15021 15137 185,867,168 -35.70(-0.24%)
Jul 07, 2014 15215 15215 15107 15173 143,433,440 -42.10(-0.28%)
Jul 04, 2014 15207 15247 15207 15215 48,783,708 +7.90(+0.05%)
Jul 03, 2014 15210 15256 15196 15207 145,990,576 -2.70(-0.02%)
Jul 02, 2014 15146 15223 15146 15210 166,809,568 +63.80(+0.42%)
Jun 30, 2014 15146 15146 15146 0 +51.80(+0.34%)
Jun 27, 2014 15031 15094 15017 15094 122,729,696 +63.50(+0.42%)
Jun 26, 2014 14975 15037 14938 15031 121,767,032 +56.00(+0.37%)
Jun 25, 2014 14963 15013 14952 14975 156,097,808 +12.30(+0.08%)
Jun 24, 2014 15106 15138 14957 14962 185,120,528 -143.20(-0.95%)
Jun 23, 2014 15109 15118 15074 15106 145,502,720 -3.40(-0.02%)
Jun 20, 2014 15112 15125 15087 15109 359,777,472 -3.20(-0.02%)
Jun 19, 2014 15109 15120 15082 15112 225,796,400 +3.00(+0.02%)
Jun 18, 2014 15059 15115 15058 15109 155,014,176 +53.30(+0.35%)
Jun 17, 2014 15040 15075 15006 15056 136,557,840 +15.50(+0.10%)
Jun 16, 2014 15002 15076 15002 15040 149,230,224 +38.80(+0.26%)
Jun 13, 2014 14910 15017 14905 15002 154,130,928 +92.00(+0.62%)
Jun 12, 2014 14891 14923 14857 14910 179,031,952 +17.50(+0.12%)
Jun 11, 2014 14904 14904 14850 14892 164,838,976 -12.30(-0.08%)
Jun 10, 2014 14870 14909 14859 14904 136,797,472 +65.50(+0.44%)
Jun 06, 2014 14800 14840 14789 14839 122,808,032 +38.70(+0.26%)
Jun 05, 2014 14797 14822 14736 14800 175,135,744 +3.40(+0.02%)
Jun 04, 2014 14735 14806 14670 14797 150,926,208 +62.10(+0.42%)
Jun 03, 2014 14681 14748 14659 14735 171,520,704 +53.90(+0.37%)
Jun 02, 2014 14604 14681 14604 14681 136,348,992 +76.60(+0.52%)
May 30, 2014 14589 14630 14537 14604 220,322,624 +15.20(+0.10%)
May 29, 2014 14611 14631 14529 14589 146,301,312 -22.00(-0.15%)
May 28, 2014 14658 14658 14558 14611 133,251,976 -47.00(-0.32%)
May 27, 2014 14716 14725 14635 14658 159,882,464 -57.70(-0.39%)
May 26, 2014 14708 14765 14701 14716 39,629,424 +7.60(+0.05%)
May 23, 2014 14702 14714 14685 14708 110,145,248 -16.80(-0.11%)
May 22, 2014 14650 14742 14650 14725 90,777,736 +75.00(+0.51%)
May 21, 2014 14525 14650 14525 14650 145,059,456 +124.70(+0.86%)
May 20, 2014 14515 14565 14489 14525 129,588,832 +10.50(+0.07%)
May 16, 2014 14515 14515 14515 14515 0 -74.20(-0.51%)
May 15, 2014 14674 14674 14516 14589 205,180,752 -84.80(-0.58%)
May 14, 2014 14680 14706 14660 14674 121,698,600 -6.10(-0.04%)
May 13, 2014 14655 14688 14636 14680 131,262,224 +24.90(+0.17%)
May 12, 2014 14536 14657 14536 14655 136,031,680 +120.80(+0.83%)
May 09, 2014 14546 14581 14492 14534 153,780,224 -11.90(-0.08%)
May 08, 2014 14656 14693 14512 14546 167,129,760 -110.40(-0.75%)
May 07, 2014 14613 14662 14572 14656 164,304,752 +44.10(+0.30%)
May 06, 2014 14697 14697 14594 14612 134,642,672 -84.70(-0.58%)
May 05, 2014 14765 14765 14666 14697 126,804,808 -68.20(-0.46%)
May 02, 2014 14664 14765 14664 14765 152,156,416 +101.10(+0.69%)
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.