S&P/TSX Composite (TSX: 0000 )

20,111.78 -153.59 (-0.76%)
Streaming Delayed Price Updated: 12:23 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 14583 14583 14583 0 +30.00(+0.21%)
Jul 28, 2016 14549 14572 14500 14553 199,156,832 +6.20(+0.04%)
Jul 27, 2016 14571 14609 14460 14546 192,825,552 -3.50(-0.02%)
Jul 26, 2016 14496 14565 14492 14550 165,278,944 +51.90(+0.36%)
Jul 25, 2016 14591 14591 14472 14498 155,254,464 -102.60(-0.70%)
Jul 22, 2016 14574 14605 14547 14601 137,583,920 +34.90(+0.24%)
Jul 21, 2016 14541 14596 14531 14566 156,964,944 +32.20(+0.22%)
Jul 20, 2016 14508 14567 14485 14534 194,105,472 +9.00(+0.06%)
Jul 19, 2016 14530 14537 14500 14525 145,410,128 -7.80(-0.05%)
Jul 18, 2016 14486 14535 14482 14532 130,542,776 +50.00(+0.35%)
Jul 15, 2016 14526 14532 14482 14482 150,476,176 -32.10(-0.22%)
Jul 14, 2016 14519 14558 14495 14514 391,808,832 +20.70(+0.14%)
Jul 13, 2016 14485 14536 14419 14494 212,665,184 +16.10(+0.11%)
Jul 12, 2016 14387 14488 14387 14478 246,935,920 +115.80(+0.81%)
Jul 11, 2016 14277 14416 14277 14362 209,798,432 +102.10(+0.72%)
Jul 08, 2016 14328 14134 14260 202,716,656 +125.30(+0.89%)
Jul 07, 2016 14235 14259 14103 14134 205,373,856 -85.10(-0.60%)
Jul 05, 2016 14244 14250 14147 14220 221,271,904 -39.30(-0.28%)
Jul 04, 2016 14200 14292 14200 14259 116,770,168 +194.40(+1.38%)
Jun 30, 2016 14064 14064 14064 0 +27.80(+0.20%)
Jun 29, 2016 13929 14058 13929 14037 235,539,808 +194.00(+1.40%)
Jun 28, 2016 13746 13869 13746 13843 222,712,592 +152.90(+1.12%)
Jun 27, 2016 13857 13857 13610 13690 285,929,184 -202.10(-1.45%)
Jun 24, 2016 14020 14020 13791 13892 278,507,776 -239.50(-1.69%)
Jun 23, 2016 14072 14150 14072 14131 179,671,808 +127.60(+0.91%)
Jun 22, 2016 14038 14067 13982 14004 193,981,584 -8.50(-0.06%)
Jun 21, 2016 14007 14049 13957 14012 162,875,888 -2.80(-0.02%)
Jun 20, 2016 13915 14059 13915 14015 192,086,320 +113.30(+0.82%)
Jun 17, 2016 13895 13957 13892 13902 587,674,560 +19.40(+0.14%)
Jun 16, 2016 13908 13908 13814 13882 252,326,144 -41.10(-0.30%)
Jun 15, 2016 13884 13988 13884 13924 233,766,064 +39.30(+0.28%)
Jun 14, 2016 13982 14000 13856 13884 212,739,376 -109.70(-0.78%)
Jun 13, 2016 14035 14079 13959 13994 230,786,016 -43.60(-0.31%)
Jun 10, 2016 14215 14215 14004 14038 206,939,184 -202.50(-1.42%)
Jun 09, 2016 14270 14270 14203 14240 204,015,536 -73.10(-0.51%)
Jun 08, 2016 14412 14451 14290 14313 273,079,744 -52.50(-0.37%)
Jun 07, 2016 14272 14366 14272 14366 231,774,784 +89.40(+0.63%)
Jun 06, 2016 14261 14298 14237 14276 221,587,440 +49.40(+0.35%)
Jun 03, 2016 14154 14240 14128 14227 225,080,688 +89.80(+0.64%)
Jun 02, 2016 14056 14148 14017 14137 159,506,224 +73.50(+0.52%)
Jun 01, 2016 14017 14066 13960 14064 197,727,168 -2.30(-0.02%)
May 31, 2016 14100 14172 14063 14066 350,396,064 -20.90(-0.15%)
May 30, 2016 14120 14124 14069 14087 69,147,920 -18.50(-0.13%)
May 27, 2016 14050 14131 14046 14105 178,296,608 +56.00(+0.40%)
May 26, 2016 14127 14144 14049 14049 205,325,920 -4.50(-0.03%)
May 25, 2016 13964 14093 13964 14054 225,244,192 +100.90(+0.72%)
May 24, 2016 13928 14026 13920 13953 212,998,336 +33.20(+0.24%)
May 20, 2016 13920 13920 13920 0 +102.30(+0.74%)
May 19, 2016 13759 13817 13690 13817 245,226,864 -8.70(-0.06%)
May 18, 2016 13901 13950 13792 13826 270,184,960 -91.10(-0.65%)
May 17, 2016 13887 13981 13874 13917 237,676,576 +23.60(+0.17%)
May 16, 2016 13807 13931 13807 13894 213,145,824 +144.90(+1.05%)
May 13, 2016 13774 13834 13726 13749 221,864,688 -39.20(-0.28%)
May 12, 2016 13843 13882 13670 13788 229,066,336 -0.40(-0.00%)
May 11, 2016 13779 13830 13737 13788 256,547,104 +13.00(+0.09%)
May 10, 2016 13582 13798 13582 13775 217,463,616 +211.40(+1.56%)
May 09, 2016 13664 13664 13536 13564 200,743,984 -137.70(-1.00%)
May 06, 2016 13622 13768 13598 13702 236,543,904 +69.50(+0.51%)
May 05, 2016 13684 13759 13579 13632 241,876,016 +0.00(+0.00%)
May 04, 2016 13681 13734 13570 13632 242,917,216 -75.70(-0.55%)
May 03, 2016 13842 13842 13600 13708 254,404,576 -157.90(-1.14%)
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.