S&P/TSX Composite (TSX: 0000 )

21,295.66 +21.09 (+0.10%)
Streaming Delayed Price Updated: 12:20 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16289 16289 16061 16169 0 +0.00(+0.00%)
Jul 30, 2020 16289 16289 16061 16169 0 -125.46(-0.77%)
Jul 29, 2020 16271 16318 16173 16295 0 +173.34(+1.08%)
Jul 28, 2020 16140 16189 16085 16121 0 -40.01(-0.25%)
Jul 27, 2020 16076 16166 16013 16161 0 +164.27(+1.03%)
Jul 24, 2020 15981 16006 15928 15997 0 +0.00(+0.00%)
Jul 23, 2020 15981 16006 15928 15997 0 -174.00(-1.08%)
Jul 22, 2020 16173 16196 16108 16171 0 +8.10(+0.05%)
Jul 21, 2020 16298 16317 16153 16163 0 -20.70(-0.13%)
Jul 20, 2020 16113 16202 16112 16184 0 +60.18(+0.37%)
Jul 17, 2020 16089 16143 16013 16123 0 +0.00(+0.00%)
Jul 16, 2020 16089 16143 16013 16123 0 +60.15(+0.37%)
Jul 15, 2020 15996 16131 15979 16063 0 +154.88(+0.97%)
Jul 14, 2020 15625 15923 15574 15908 0 +269.04(+1.72%)
Jul 13, 2020 15783 15880 15621 15639 0 -74.41(-0.47%)
Jul 10, 2020 15583 15718 15546 15714 0 +0.00(+0.00%)
Jul 09, 2020 15583 15718 15546 15714 0 +84.63(+0.54%)
Jul 08, 2020 15637 15707 15533 15629 0 +33.69(+0.22%)
Jul 07, 2020 15605 15718 15582 15596 0 -74.17(-0.47%)
Jul 06, 2020 15766 15797 15643 15670 0 +72.92(+0.47%)
Jul 03, 2020 15613 15625 15562 15597 0 +0.00(+0.00%)
Jul 02, 2020 15613 15625 15562 15597 0 +81.53(+0.53%)
Jun 30, 2020 15343 15565 15319 15515 0 +0.00(+0.00%)
Jun 29, 2020 15343 15565 15319 15515 0 +326.24(+2.15%)
Jun 26, 2020 15401 15406 15168 15189 0 +0.00(+0.00%)
Jun 25, 2020 15401 15406 15168 15189 0 -105.40(-0.69%)
Jun 24, 2020 15489 15489 15144 15294 0 -270.37(-1.74%)
Jun 23, 2020 15674 15679 15527 15565 0 +47.85(+0.31%)
Jun 22, 2020 15484 15538 15427 15517 0 +42.70(+0.28%)
Jun 19, 2020 15638 15638 15437 15474 0 +0.00(+0.00%)
Jun 18, 2020 15638 15638 15437 15474 0 +45.51(+0.29%)
Jun 17, 2020 15571 15571 15414 15429 0 -87.14(-0.56%)
Jun 16, 2020 15694 15702 15451 15516 0 +156.17(+1.02%)
Jun 15, 2020 15044 15443 14935 15360 0 +103.09(+0.68%)
Jun 12, 2020 15395 15424 15117 15257 0 +0.00(+0.00%)
Jun 11, 2020 15395 15424 15117 15257 0 -444.76(-2.83%)
Jun 10, 2020 15864 15864 15611 15701 0 -132.41(-0.84%)
Jun 09, 2020 15881 15908 15772 15834 0 -141.17(-0.88%)
Jun 08, 2020 15964 15980 15848 15975 0 +120.84(+0.76%)
Jun 05, 2020 15781 15883 15774 15854 0 +0.00(+0.00%)
Jun 04, 2020 15781 15883 15774 15854 0 +278.96(+1.79%)
Jun 03, 2020 15517 15629 15504 15575 0 +180.75(+1.17%)
Jun 02, 2020 15301 15399 15279 15394 0 +158.15(+1.04%)
Jun 01, 2020 15178 15271 15163 15236 0 +43.38(+0.29%)
May 29, 2020 15242 15244 15093 15193 0 +0.00(+0.00%)
May 28, 2020 15242 15244 15093 15193 0 -79.20(-0.52%)
May 27, 2020 15176 15272 14940 15272 0 +123.91(+0.82%)
May 26, 2020 15162 15185 15095 15148 0 +72.70(+0.48%)
May 25, 2020 15004 15090 14983 15075 0 +161.78(+1.08%)
May 22, 2020 14929 14933 14835 14914 0 +0.00(+0.00%)
May 21, 2020 14929 14933 14835 14914 0 -83.99(-0.56%)
May 20, 2020 15048 15055 14972 14998 0 +112.15(+0.75%)
May 19, 2020 14911 14951 14823 14885 0 +246.58(+1.68%)
May 15, 2020 14504 14658 14448 14639 0 +0.00(+0.00%)
May 14, 2020 14504 14658 14448 14639 0 +135.69(+0.94%)
May 13, 2020 14898 14898 14420 14503 0 -377.95(-2.54%)
May 12, 2020 15161 15185 14881 14881 0 -222.06(-1.47%)
May 11, 2020 14902 15119 14853 15103 0 +136.66(+0.91%)
May 08, 2020 14958 14986 14898 14967 0 +0.00(+0.00%)
May 07, 2020 14958 14986 14898 14967 0 +135.82(+0.92%)
May 06, 2020 14855 14910 14744 14831 0 +19.18(+0.13%)
May 05, 2020 14899 14944 14764 14812 0 +66.52(+0.45%)
May 04, 2020 14554 14745 14518 14745 0 +124.70(+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.