S&P/TSX Composite (TSX: 0000 )

20,286.20 +88.59 (+0.44%)
Streaming Delayed Price Updated: 12:00 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 15626 15626 15626 0 +67.50(+0.43%)
Aug 28, 2014 15601 15601 15542 15558 114,796,552 -44.50(-0.29%)
Aug 27, 2014 15619 15624 15560 15603 119,750,608 -16.50(-0.11%)
Aug 26, 2014 15600 15653 15600 15619 128,557,544 +20.50(+0.13%)
Aug 25, 2014 15536 15624 15536 15599 101,680,880 +63.20(+0.41%)
Aug 22, 2014 15556 15574 15495 15536 102,244,456 -20.60(-0.13%)
Aug 21, 2014 15562 15566 15526 15556 123,912,136 -5.90(-0.04%)
Aug 20, 2014 15478 15570 15426 15562 140,333,568 +84.80(+0.55%)
Aug 19, 2014 15340 15496 15340 15477 126,247,608 +138.70(+0.90%)
Aug 18, 2014 15304 15369 15304 15338 109,596,240 +34.30(+0.22%)
Aug 15, 2014 15291 15307 15184 15304 147,686,704 +13.00(+0.09%)
Aug 14, 2014 15263 15313 15258 15291 138,445,024 +28.50(+0.19%)
Aug 13, 2014 15275 15309 15243 15263 140,795,904 -11.50(-0.08%)
Aug 12, 2014 15262 15320 15230 15274 153,169,328 +12.60(+0.08%)
Aug 11, 2014 15196 15301 15196 15262 126,261,960 +65.30(+0.43%)
Aug 08, 2014 15118 15198 15092 15196 137,214,192 +77.90(+0.52%)
Aug 07, 2014 15201 15255 15056 15118 172,806,592 -83.70(-0.55%)
Aug 06, 2014 15185 15226 15122 15202 149,164,096 +14.40(+0.09%)
Aug 05, 2014 15216 15255 15131 15188 173,566,816 -27.60(-0.18%)
Aug 01, 2014 15215 15215 15215 0 -115.40(-0.75%)
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%)
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.