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 31, 2021 20612 20704 20570 20583 0 -12.03(-0.06%)
Aug 30, 2021 20660 20660 20555 20595 0 -49.67(-0.24%)
Aug 27, 2021 20548 20663 20540 20645 0 +0.00(+0.00%)
Aug 26, 2021 20548 20663 20540 20645 0 +57.32(+0.28%)
Aug 25, 2021 20575 20612 20540 20587 0 +39.56(+0.19%)
Aug 24, 2021 20504 20577 20484 20548 0 +70.50(+0.34%)
Aug 23, 2021 20401 20479 20387 20477 0 +138.24(+0.68%)
Aug 20, 2021 20222 20348 20209 20339 0 +0.00(+0.00%)
Aug 19, 2021 20222 20348 20209 20339 0 +36.91(+0.18%)
Aug 18, 2021 20355 20387 20294 20302 0 -61.48(-0.30%)
Aug 17, 2021 20421 20438 20274 20364 0 -119.83(-0.59%)
Aug 16, 2021 20461 20492 20418 20483 0 -34.65(-0.17%)
Aug 13, 2021 20565 20567 20502 20518 0 +0.00(+0.00%)
Aug 12, 2021 20565 20567 20502 20518 0 -35.94(-0.17%)
Aug 11, 2021 20532 20565 20488 20554 0 +58.27(+0.28%)
Aug 10, 2021 20464 20541 20458 20496 0 +58.32(+0.29%)
Aug 09, 2021 20419 20446 20370 20437 0 -38.00(-0.19%)
Aug 06, 2021 20392 20506 20392 20475 0 +0.00(+0.00%)
Aug 05, 2021 20392 20506 20392 20475 0 +145.69(+0.72%)
Aug 04, 2021 20355 20434 20329 20330 0 -36.12(-0.18%)
Aug 03, 2021 20325 20385 20262 20366 0 +78.05(+0.38%)
Jul 30, 2021 20236 20301 20208 20288 0 +0.00(+0.00%)
Jul 29, 2021 20236 20301 20208 20288 0 +57.40(+0.28%)
Jul 28, 2021 20213 20250 20154 20230 0 +57.05(+0.28%)
Jul 27, 2021 20131 20176 20081 20173 0 +8.39(+0.04%)
Jul 26, 2021 20190 20217 20122 20165 0 -23.47(-0.12%)
Jul 23, 2021 20163 20204 20147 20188 0 +0.00(+0.00%)
Jul 22, 2021 20163 20204 20147 20188 0 +78.38(+0.39%)
Jul 21, 2021 20013 20145 20013 20110 0 +167.34(+0.84%)
Jul 20, 2021 19763 19984 19715 19943 0 +216.26(+1.10%)
Jul 19, 2021 19821 19821 19606 19726 0 -259.09(-1.30%)
Jul 16, 2021 20203 20207 19976 19986 0 +0.00(+0.00%)
Jul 15, 2021 20203 20207 19976 19986 0 -161.70(-0.80%)
Jul 14, 2021 20308 20316 20131 20147 0 -123.41(-0.61%)
Jul 13, 2021 20274 20317 20251 20271 0 +37.57(+0.19%)
Jul 12, 2021 20260 20283 20227 20233 0 -24.87(-0.12%)
Jul 09, 2021 20136 20265 20133 20258 0 +0.00(+0.00%)
Jul 08, 2021 20136 20265 20133 20258 0 -32.65(-0.16%)
Jul 07, 2021 20315 20382 20234 20291 0 -9.43(-0.05%)
Jul 06, 2021 20304 20307 20175 20300 0 +18.57(+0.09%)
Jul 05, 2021 20249 20291 20203 20281 0 +55.35(+0.27%)
Jul 02, 2021 20267 20338 20185 20226 0 +0.00(+0.00%)
Jul 01, 2021 20267 20338 20185 20226 0 +60.53(+0.30%)
Jun 30, 2021 20156 20183 20094 20166 0 +0.00(+0.00%)
Jun 29, 2021 20156 20183 20094 20166 0 +20.33(+0.10%)
Jun 28, 2021 20274 20274 20114 20145 0 -85.01(-0.42%)
Jun 25, 2021 20231 20240 20146 20230 0 +0.00(+0.00%)
Jun 24, 2021 20231 20240 20146 20230 0 +65.87(+0.33%)
Jun 23, 2021 20226 20226 20155 20164 0 -36.26(-0.18%)
Jun 22, 2021 20189 20244 20110 20201 0 +44.29(+0.22%)
Jun 21, 2021 20067 20223 20014 20156 0 +156.77(+0.78%)
Jun 18, 2021 20025 20123 19978 20000 0 +0.00(+0.00%)
Jun 17, 2021 20025 20123 19978 20000 0 -231.37(-1.14%)
Jun 16, 2021 20232 20295 20195 20231 0 -0.36(-0.00%)
Jun 15, 2021 20203 20270 20198 20231 0 +73.67(+0.37%)
Jun 14, 2021 20119 20163 20102 20158 0 +19.30(+0.10%)
Jun 11, 2021 20099 20156 20075 20138 0 +0.00(+0.00%)
Jun 10, 2021 20099 20156 20075 20138 0 +136.08(+0.68%)
Jun 09, 2021 20046 20047 19961 20002 0 -63.65(-0.32%)
Jun 08, 2021 20053 20106 20007 20066 0 +30.62(+0.15%)
Jun 07, 2021 20054 20067 19995 20035 0 +6.11(+0.03%)
Jun 04, 2021 20028 20050 19973 20029 0 +0.00(+0.00%)
Jun 03, 2021 20028 20050 19973 20029 0 +58.04(+0.29%)
Jun 02, 2021 20043 20043 19940 19971 0 -4.86(-0.02%)
Jun 01, 2021 19909 20022 19909 19976 0 +245.02(+1.24%)
May 31, 2021 19906 19910 19706 19731 0 -121.19(-0.61%)
May 28, 2021 19876 19905 19841 19852 0 +0.00(+0.00%)
May 27, 2021 19876 19905 19841 19852 0 +106.71(+0.54%)
May 26, 2021 19654 19764 19635 19745 0 +181.35(+0.93%)
May 25, 2021 19621 19680 19554 19564 0 +36.82(+0.19%)
May 21, 2021 19615 19615 19508 19527 0 +0.00(+0.00%)
May 20, 2021 19615 19615 19508 19527 0 +110.27(+0.57%)
May 19, 2021 19348 19440 19224 19417 0 -90.02(-0.46%)
May 18, 2021 19477 19557 19414 19507 0 +32.40(+0.17%)
May 17, 2021 19342 19476 19320 19475 0 +107.96(+0.56%)
May 14, 2021 19206 19393 19203 19367 0 +0.00(+0.00%)
May 13, 2021 19206 19393 19203 19367 0 +258.92(+1.36%)
May 12, 2021 19216 19259 19068 19108 0 -166.27(-0.86%)
May 11, 2021 19186 19296 19090 19274 0 -87.84(-0.45%)
May 10, 2021 19504 19544 19362 19362 0 -110.86(-0.57%)
May 07, 2021 19331 19492 19317 19473 0 +0.00(+0.00%)
May 06, 2021 19331 19492 19317 19473 0 +162.00(+0.84%)
May 05, 2021 19259 19340 19219 19311 0 +122.71(+0.64%)
May 04, 2021 19207 19231 19052 19188 0 -25.13(-0.13%)
May 03, 2021 19194 19276 19194 19213 0 +104.83(+0.55%)
Apr 30, 2021 19196 19227 19085 19108 0 +0.00(+0.00%)
Apr 29, 2021 19196 19227 19085 19108 0 -248.62(-1.28%)
Apr 28, 2021 19236 19404 19218 19357 0 +181.86(+0.95%)
Apr 27, 2021 19205 19242 19123 19175 0 +4.53(+0.02%)
Apr 26, 2021 19110 19187 19105 19171 0 +68.23(+0.36%)
Apr 23, 2021 19056 19126 19034 19102 0 +0.00(+0.00%)
Apr 22, 2021 19056 19126 19034 19102 0 -40.92(-0.21%)
Apr 21, 2021 19023 19153 19023 19143 0 +102.47(+0.54%)
Apr 20, 2021 19107 19120 18967 19041 0 -163.64(-0.85%)
Apr 19, 2021 19341 19365 19180 19204 0 -146.90(-0.76%)
Apr 16, 2021 19381 19381 19294 19351 0 +0.00(+0.00%)
Apr 15, 2021 19381 19381 19294 19351 0 +179.66(+0.94%)
Apr 14, 2021 19264 19312 19163 19172 0 -32.04(-0.17%)
Apr 13, 2021 19249 19256 19182 19204 0 +2.42(+0.01%)
Apr 12, 2021 19220 19253 19162 19201 0 -26.75(-0.14%)
Apr 09, 2021 19183 19228 19157 19228 0 +0.00(+0.00%)
Apr 08, 2021 19183 19228 19157 19228 0 +98.96(+0.52%)
Apr 07, 2021 19138 19178 19099 19129 0 +24.93(+0.13%)
Apr 06, 2021 19083 19153 19059 19104 0 +77.35(+0.41%)
Apr 05, 2021 19062 19083 19017 19027 0 +36.47(+0.19%)
Apr 01, 2021 18800 18994 18773 18990 0 +0.00(+0.00%)
Mar 31, 2021 18800 18994 18773 18990 0 +284.76(+1.52%)
Mar 30, 2021 18648 18734 18607 18706 0 -13.66(-0.07%)
Mar 29, 2021 18708 18760 18614 18719 0 -33.36(-0.18%)
Mar 26, 2021 18683 18759 18591 18753 0 +0.00(+0.00%)
Mar 25, 2021 18683 18759 18591 18753 0 +124.29(+0.67%)
Mar 24, 2021 18744 18790 18626 18628 0 -41.51(-0.22%)
Mar 23, 2021 18792 18825 18643 18670 0 -145.33(-0.77%)
Mar 22, 2021 18838 18852 18773 18815 0 -38.87(-0.21%)
Mar 19, 2021 18837 18884 18722 18854 0 +0.00(+0.00%)
Mar 18, 2021 18837 18884 18722 18854 0 -129.10(-0.68%)
Mar 17, 2021 18841 19037 18821 18983 0 +109.09(+0.58%)
Mar 16, 2021 18974 18974 18855 18874 0 -80.74(-0.43%)
Mar 15, 2021 18910 18964 18809 18955 0 +103.43(+0.55%)
Mar 12, 2021 18794 18853 18726 18851 0 +0.00(+0.00%)
Mar 11, 2021 18794 18853 18726 18851 0 +161.32(+0.86%)
Mar 10, 2021 18703 18762 18603 18690 0 +90.81(+0.49%)
Mar 09, 2021 18565 18712 18556 18599 0 +141.41(+0.77%)
Mar 08, 2021 18404 18596 18353 18458 0 +76.82(+0.42%)
Mar 05, 2021 18251 18406 17998 18381 0 +0.00(+0.00%)
Mar 04, 2021 18251 18406 17998 18381 0 +60.29(+0.33%)
Mar 03, 2021 18427 18437 18248 18321 0 -100.93(-0.55%)
Mar 02, 2021 18340 18454 18292 18422 0 +121.98(+0.67%)
Mar 01, 2021 18250 18363 18233 18300 0 +239.36(+1.33%)
Feb 26, 2021 18204 18220 17930 18060 0 +0.00(+0.00%)
Feb 25, 2021 18204 18220 17930 18060 0 -424.27(-2.30%)
Feb 24, 2021 18342 18549 18242 18485 0 +154.44(+0.84%)
Feb 23, 2021 18307 18375 18022 18330 0 -86.65(-0.47%)
Feb 22, 2021 18347 18467 18336 18417 0 +32.47(+0.18%)
Feb 19, 2021 18316 18393 18271 18384 0 +0.00(+0.00%)
Feb 18, 2021 18316 18393 18271 18384 0 +9.49(+0.05%)
Feb 17, 2021 18346 18391 18254 18375 0 -117.94(-0.64%)
Feb 16, 2021 18514 18580 18453 18493 0 +32.51(+0.18%)
Feb 12, 2021 18382 18461 18336 18460 0 +0.00(+0.00%)
Feb 11, 2021 18382 18461 18336 18460 0 +2.43(+0.01%)
Feb 10, 2021 18495 18528 18302 18458 0 +49.16(+0.27%)
Feb 09, 2021 18370 18421 18335 18409 0 +78.36(+0.43%)
Feb 08, 2021 18236 18334 18236 18330 0 +194.36(+1.07%)
Feb 05, 2021 18111 18159 18071 18136 0 +0.00(+0.00%)
Feb 04, 2021 18111 18159 18071 18136 0 +219.99(+1.23%)
Feb 03, 2021 17907 17925 17822 17916 0 +41.42(+0.23%)
Feb 02, 2021 17756 17895 17753 17874 0 +182.04(+1.03%)
Feb 01, 2021 17527 17716 17488 17692 0 +355.43(+2.05%)
Jan 29, 2021 17616 17616 17298 17337 0 +0.00(+0.00%)
Jan 28, 2021 17616 17616 17298 17337 0 -87.41(-0.50%)
Jan 27, 2021 17688 17688 17412 17424 0 -354.98(-2.00%)
Jan 26, 2021 17945 17945 17774 17779 0 -126.61(-0.71%)
Jan 25, 2021 17835 17931 17736 17906 0 +60.11(+0.34%)
Jan 22, 2021 17813 17870 17790 17846 0 +0.00(+0.00%)
Jan 21, 2021 17813 17870 17790 17846 0 -169.00(-0.94%)
Jan 20, 2021 18016 18028 17912 18015 0 +57.54(+0.32%)
Jan 19, 2021 17992 18023 17917 17957 0 +12.49(+0.07%)
Jan 18, 2021 17889 17968 17889 17945 0 +35.85(+0.20%)
Jan 15, 2021 17962 17973 17809 17909 0 +0.00(+0.00%)
Jan 14, 2021 17962 17973 17809 17909 0 -25.71(-0.14%)
Jan 13, 2021 18001 18010 17897 17935 0 -51.06(-0.28%)
Jan 12, 2021 17982 18009 17894 17986 0 +51.35(+0.29%)
Jan 11, 2021 17930 18027 17927 17934 0 -107.62(-0.60%)
Jan 08, 2021 18057 18059 17936 18042 0 +0.00(+0.00%)
Jan 07, 2021 18057 18059 17936 18042 0 +213.96(+1.20%)
Jan 06, 2021 17722 17925 17722 17828 0 +145.60(+0.82%)
Jan 05, 2021 17544 17694 17544 17683 0 +154.74(+0.88%)
Jan 04, 2021 17583 17594 17405 17528 0 +94.41(+0.54%)
Dec 31, 2020 17521 17557 17429 17433 0 +0.00(+0.00%)
Dec 30, 2020 17521 17557 17429 17433 0 -110.07(-0.63%)
Dec 29, 2020 17610 17661 17512 17543 0 -80.45(-0.46%)
Dec 24, 2020 17596 17642 17568 17624 0 +0.00(+0.00%)
Dec 23, 2020 17596 17642 17568 17624 0 +71.42(+0.41%)
Dec 22, 2020 17538 17573 17478 17552 0 +51.57(+0.29%)
Dec 21, 2020 17367 17508 17307 17501 0 -33.74(-0.19%)
Dec 18, 2020 17675 17677 17517 17535 0 +0.00(+0.00%)
Dec 17, 2020 17675 17677 17517 17535 0 -32.79(-0.19%)
Dec 16, 2020 17570 17601 17481 17567 0 +60.94(+0.35%)
Dec 15, 2020 17482 17533 17442 17506 0 +119.08(+0.68%)
Dec 14, 2020 17614 17617 17383 17387 0 -161.52(-0.92%)
Dec 11, 2020 17540 17562 17471 17549 0 +0.00(+0.00%)
Dec 10, 2020 17540 17562 17471 17549 0 -10.94(-0.06%)
Dec 09, 2020 17654 17668 17475 17560 0 -79.14(-0.45%)
Dec 08, 2020 17542 17655 17542 17639 0 +56.65(+0.32%)
Dec 07, 2020 17495 17611 17447 17582 0 +61.38(+0.35%)
Dec 04, 2020 17439 17526 17437 17521 0 +0.00(+0.00%)
Dec 03, 2020 17439 17526 17437 17521 0 +162.76(+0.94%)
Dec 02, 2020 17278 17358 17221 17358 0 +61.28(+0.35%)
Dec 01, 2020 17431 17471 17285 17297 0 +106.68(+0.62%)
Nov 30, 2020 17340 17340 17125 17190 0 -206.31(-1.19%)
Nov 27, 2020 17317 17411 17317 17397 0 +0.00(+0.00%)
Nov 26, 2020 17317 17411 17317 17397 0 +83.49(+0.48%)
Nov 25, 2020 17278 17324 17216 17313 0 +38.82(+0.22%)
Nov 24, 2020 17203 17311 17191 17274 0 +179.72(+1.05%)
Nov 23, 2020 17067 17137 17036 17095 0 +75.43(+0.44%)
Nov 20, 2020 16929 17049 16892 17019 0 +0.00(+0.00%)
Nov 19, 2020 16929 17049 16892 17019 0 +129.28(+0.77%)
Nov 18, 2020 16972 16991 16885 16890 0 -58.24(-0.34%)
Nov 17, 2020 16800 16953 16769 16948 0 +58.25(+0.34%)
Nov 16, 2020 16792 16890 16734 16890 0 +214.17(+1.28%)
Nov 13, 2020 16679 16736 16662 16676 0 +0.00(+0.00%)
Nov 12, 2020 16679 16736 16662 16676 0 -98.50(-0.59%)
Nov 11, 2020 16718 16801 16675 16774 0 +158.77(+0.96%)
Nov 10, 2020 16503 16655 16486 16615 0 +139.51(+0.85%)
Nov 09, 2020 16551 16716 16465 16476 0 +193.03(+1.19%)
Nov 06, 2020 16359 16379 16237 16283 0 +0.00(+0.00%)
Nov 05, 2020 16359 16379 16237 16283 0 +284.09(+1.78%)
Nov 04, 2020 16054 16112 15894 15999 0 +59.59(+0.37%)
Nov 03, 2020 15792 15976 15792 15939 0 +242.28(+1.54%)
Nov 02, 2020 15685 15725 15569 15697 0 +116.23(+0.75%)
Oct 30, 2020 15616 15632 15418 15581 0 +0.00(+0.00%)
Oct 29, 2020 15616 15632 15418 15581 0 +0.00(+0.00%)
Oct 28, 2020 15616 15632 15418 15581 0 -440.30(-2.75%)
Oct 27, 2020 16085 16105 15999 16021 0 -58.61(-0.36%)
Oct 26, 2020 16208 16224 15990 16080 0 -224.53(-1.38%)
Oct 23, 2020 16313 16335 16229 16304 0 +0.00(+0.00%)
Oct 22, 2020 16313 16335 16229 16304 0 +73.85(+0.46%)
Oct 21, 2020 16247 16313 16203 16230 0 -43.03(-0.26%)
Oct 20, 2020 16350 16370 16246 16273 0 -0.81(-0.00%)
Oct 19, 2020 16483 16491 16262 16274 0 -164.68(-1.00%)
Oct 16, 2020 16534 16550 16436 16439 0 +0.00(+0.00%)
Oct 15, 2020 16534 16550 16436 16439 0 -16.65(-0.10%)
Oct 14, 2020 16554 16575 16437 16455 0 -55.43(-0.34%)
Oct 13, 2020 16570 16570 16450 16511 0 -51.98(-0.31%)
Oct 09, 2020 16584 16611 16518 16563 0 +0.00(+0.00%)
Oct 08, 2020 16584 16611 16518 16563 0 +134.51(+0.82%)
Oct 07, 2020 16353 16444 16339 16428 0 +192.17(+1.18%)
Oct 06, 2020 16454 16456 16206 16236 0 -174.06(-1.06%)
Oct 05, 2020 16262 16419 16251 16410 0 +210.94(+1.30%)
Oct 02, 2020 16022 16214 16006 16199 0 +0.00(+0.00%)
Oct 01, 2020 16022 16214 16006 16199 0 +77.87(+0.48%)
Sep 30, 2020 16228 16274 16091 16121 0 -90.14(-0.56%)
Sep 29, 2020 16231 16233 16132 16212 0 -31.29(-0.19%)
Sep 28, 2020 16237 16287 16185 16243 0 +177.46(+1.10%)
Sep 25, 2020 15878 16089 15832 16065 0 +0.00(+0.00%)
Sep 24, 2020 15878 16089 15832 16065 0 +248.24(+1.57%)
Sep 23, 2020 16183 16195 15816 15817 0 -325.78(-2.02%)
Sep 22, 2020 16049 16180 16000 16143 0 +161.12(+1.01%)
Sep 21, 2020 15981 15982 15763 15982 0 -217.20(-1.34%)
Sep 18, 2020 16290 16310 16174 16199 0 +0.00(+0.00%)
Sep 17, 2020 16290 16310 16174 16199 0 -96.69(-0.59%)
Sep 16, 2020 16496 16496 16296 16296 0 -135.61(-0.83%)
Sep 15, 2020 16468 16515 16408 16431 0 +71.13(+0.43%)
Sep 14, 2020 16315 16373 16295 16360 0 +137.68(+0.85%)
Sep 11, 2020 16252 16317 16143 16222 0 +0.00(+0.00%)
Sep 10, 2020 16252 16317 16143 16222 0 -161.14(-0.98%)
Sep 09, 2020 16250 16433 16250 16384 0 +284.08(+1.76%)
Sep 08, 2020 16064 16222 15956 16100 0 -118.49(-0.73%)
Sep 04, 2020 16472 16507 16086 16218 0 +0.00(+0.00%)
Sep 03, 2020 16472 16507 16086 16218 0 -479.96(-2.87%)
Sep 02, 2020 16711 16726 16650 16698 0 +52.98(+0.32%)
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.