S&P/TSX Composite (TSX: 0000 )

21,274.57 -262.88 (-1.22%)
Streaming Delayed Price Updated: 4:54 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 16432 16456 16378 16442 0 +0.00(+0.00%)
Aug 29, 2019 16432 16456 16378 16442 0 +170.42(+1.05%)
Aug 28, 2019 16179 16294 16166 16272 0 +88.06(+0.54%)
Aug 27, 2019 16138 16193 16125 16184 0 +84.80(+0.53%)
Aug 26, 2019 16134 16167 16070 16099 0 +61.21(+0.38%)
Aug 23, 2019 16215 16302 16003 16038 0 +0.00(+0.00%)
Aug 22, 2019 16215 16302 16003 16038 0 -271.65(-1.67%)
Aug 21, 2019 16248 16309 16240 16309 0 +95.92(+0.59%)
Aug 20, 2019 16281 16281 16199 16213 0 -90.74(-0.56%)
Aug 19, 2019 16218 16321 16207 16304 0 +154.26(+0.96%)
Aug 16, 2019 16064 16162 16054 16150 0 +0.00(+0.00%)
Aug 15, 2019 16064 16162 16054 16150 0 +103.85(+0.65%)
Aug 14, 2019 16213 16260 16023 16046 0 -304.90(-1.86%)
Aug 13, 2019 16235 16375 16233 16351 0 +113.07(+0.70%)
Aug 12, 2019 16297 16338 16209 16238 0 -103.57(-0.63%)
Aug 09, 2019 16372 16423 16306 16341 0 +0.00(+0.00%)
Aug 08, 2019 16372 16423 16306 16341 0 +76.12(+0.47%)
Aug 07, 2019 16093 16286 16064 16265 0 +115.73(+0.72%)
Aug 06, 2019 16111 16188 15994 16149 0 -122.17(-0.75%)
Aug 02, 2019 16369 16390 16206 16272 0 +0.00(+0.00%)
Aug 01, 2019 16369 16390 16206 16272 0 -134.90(-0.82%)
Jul 31, 2019 16447 16471 16282 16407 0 -59.49(-0.36%)
Jul 30, 2019 16434 16474 16418 16466 0 -26.12(-0.16%)
Jul 29, 2019 16549 16549 16476 16492 0 -38.87(-0.24%)
Jul 26, 2019 16533 16557 16522 16531 0 +0.00(+0.00%)
Jul 25, 2019 16533 16557 16522 16531 0 -80.80(-0.49%)
Jul 24, 2019 16536 16624 16531 16612 0 +39.16(+0.24%)
Jul 23, 2019 16583 16590 16530 16573 0 +53.80(+0.33%)
Jul 22, 2019 16505 16530 16501 16519 0 +32.94(+0.20%)
Jul 19, 2019 16537 16574 16485 16486 0 +0.00(+0.00%)
Jul 18, 2019 16537 16574 16485 16486 0 +1.73(+0.01%)
Jul 17, 2019 16509 16535 16469 16484 0 -18.21(-0.11%)
Jul 16, 2019 16487 16522 16467 16502 0 -8.40(-0.05%)
Jul 15, 2019 16506 16525 16475 16511 0 +22.70(+0.14%)
Jul 12, 2019 16526 16528 16476 16488 0 +0.00(+0.00%)
Jul 11, 2019 16526 16528 16476 16488 0 -75.17(-0.45%)
Jul 10, 2019 16582 16642 16527 16563 0 +18.08(+0.11%)
Jul 09, 2019 16437 16545 16422 16545 0 +82.26(+0.50%)
Jul 08, 2019 16473 16495 16458 16463 0 -79.04(-0.48%)
Jul 05, 2019 16529 16547 16470 16542 0 +0.00(+0.00%)
Jul 04, 2019 16529 16547 16470 16542 0 -46.86(-0.28%)
Jul 03, 2019 16570 16598 16558 16589 0 +117.56(+0.71%)
Jul 02, 2019 16464 16473 16382 16471 0 +89.09(+0.54%)
Jun 28, 2019 16329 16382 16303 16382 0 +0.00(+0.00%)
Jun 27, 2019 16329 16382 16303 16382 0 +69.98(+0.43%)
Jun 26, 2019 16394 16394 16302 16312 0 -59.06(-0.36%)
Jun 25, 2019 16505 16515 16371 16371 0 -152.19(-0.92%)
Jun 24, 2019 16527 16548 16507 16523 0 -1.96(-0.01%)
Jun 21, 2019 16559 16559 16508 16525 0 +0.00(+0.00%)
Jun 20, 2019 16559 16559 16508 16525 0 +13.64(+0.08%)
Jun 19, 2019 16515 16530 16492 16512 0 +8.44(+0.05%)
Jun 18, 2019 16451 16527 16449 16503 0 +149.90(+0.92%)
Jun 17, 2019 16302 16360 16286 16353 0 +51.54(+0.32%)
Jun 14, 2019 16228 16325 16191 16302 0 +0.00(+0.00%)
Jun 13, 2019 16228 16325 16191 16302 0 +74.67(+0.46%)
Jun 12, 2019 16202 16253 16200 16227 0 -21.52(-0.13%)
Jun 11, 2019 16290 16302 16228 16249 0 +32.50(+0.20%)
Jun 10, 2019 16234 16262 16202 16216 0 -14.70(-0.09%)
Jun 07, 2019 16237 16277 16221 16231 0 +0.00(+0.00%)
Jun 06, 2019 16237 16277 16221 16231 0 +18.30(+0.11%)
Jun 05, 2019 16220 16225 16129 16213 0 +46.42(+0.29%)
Jun 04, 2019 16076 16166 16027 16166 0 +150.35(+0.94%)
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.