S&P/TSX Composite (TSX: 0000 )

19,973.22 -16.95 (-0.08%)
Streaming Delayed Price Updated: 4:20 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 13135 13310 13135 13307 234,915,200 +270.00(+2.07%)
Sep 29, 2015 13025 13111 12964 13037 205,446,240 +32.40(+0.25%)
Sep 28, 2015 13296 13298 13005 13005 188,785,216 -374.00(-2.80%)
Sep 25, 2015 13451 13469 13351 13379 207,201,472 +39.90(+0.30%)
Sep 24, 2015 13334 13384 13237 13339 211,139,056 -45.00(-0.34%)
Sep 23, 2015 13537 13560 13378 13384 155,134,656 -107.40(-0.80%)
Sep 22, 2015 13646 13646 13452 13491 173,972,464 -288.30(-2.09%)
Sep 21, 2015 13702 13847 13687 13779 185,414,144 +132.50(+0.97%)
Sep 18, 2015 13693 13693 13587 13647 608,095,936 -140.30(-1.02%)
Sep 17, 2015 13763 13876 13705 13787 216,803,984 +23.40(+0.17%)
Sep 16, 2015 13501 13777 13501 13764 245,113,248 +301.10(+2.24%)
Sep 15, 2015 13370 13479 13365 13463 170,456,128 +109.40(+0.82%)
Sep 14, 2015 13460 13460 13353 13353 161,268,480 -108.20(-0.80%)
Sep 11, 2015 13523 13524 13405 13462 188,368,416 -108.40(-0.80%)
Sep 10, 2015 13504 13644 13504 13570 189,545,296 +38.10(+0.28%)
Sep 09, 2015 13707 13767 13517 13532 208,366,640 -98.90(-0.73%)
Sep 08, 2015 13636 13684 13594 13631 165,293,616 +152.40(+1.13%)
Sep 04, 2015 13478 13478 13478 0 -118.10(-0.87%)
Sep 03, 2015 13567 13707 13539 13596 179,595,968 +51.20(+0.38%)
Sep 02, 2015 13553 13627 13420 13545 197,082,784 +63.30(+0.47%)
Sep 01, 2015 13692 13692 13419 13482 223,509,248 -377.20(-2.72%)
Aug 31, 2015 13833 13888 13654 13859 274,554,720 -6.00(-0.04%)
Aug 28, 2015 13735 13866 13710 13865 217,015,344 +98.40(+0.71%)
Aug 27, 2015 13466 13846 13466 13767 269,528,256 +385.10(+2.88%)
Aug 26, 2015 13319 13393 13062 13382 229,144,048 +230.70(+1.75%)
Aug 25, 2015 13315 13446 13134 13151 242,924,640 +98.20(+0.75%)
Aug 24, 2015 13351 13397 12705 13053 318,857,888 -421.00(-3.12%)
Aug 21, 2015 13665 13698 13469 13474 242,627,488 -263.30(-1.92%)
Aug 20, 2015 14022 14022 13737 13737 220,463,136 -299.60(-2.13%)
Aug 19, 2015 14188 14188 14014 14037 216,708,560 -157.30(-1.11%)
Aug 18, 2015 14218 14227 14126 14194 155,035,968 -57.60(-0.40%)
Aug 17, 2015 14267 14267 14185 14252 145,429,392 -26.40(-0.18%)
Aug 14, 2015 14252 14304 14224 14278 170,578,848 +39.50(+0.28%)
Aug 13, 2015 14322 14341 14224 14238 169,966,816 -101.10(-0.71%)
Aug 12, 2015 14360 14360 14182 14340 214,900,176 -75.20(-0.52%)
Aug 11, 2015 14408 14415 14264 14415 195,188,800 -51.70(-0.36%)
Aug 10, 2015 14347 14471 14343 14466 175,189,584 +163.70(+1.14%)
Aug 07, 2015 14398 14458 14265 14303 175,109,792 -103.20(-0.72%)
Aug 06, 2015 14499 14499 14379 14406 221,728,304 -97.10(-0.67%)
Aug 05, 2015 14538 14622 14485 14503 174,759,152 +12.00(+0.08%)
Aug 04, 2015 14466 14516 14425 14491 177,553,312 +22.60(+0.16%)
Jul 31, 2015 14468 14468 14468 0 +85.60(+0.60%)
Jul 30, 2015 14309 14387 14227 14383 208,091,824 +81.00(+0.57%)
Jul 29, 2015 14079 14304 14059 14302 207,643,952 +224.40(+1.59%)
Jul 28, 2015 14031 14104 13939 14077 189,404,528 +76.00(+0.54%)
Jul 27, 2015 14101 14112 13956 14001 190,016,896 -184.80(-1.30%)
Jul 24, 2015 14260 14276 14145 14186 213,181,984 -79.20(-0.56%)
Jul 23, 2015 14339 14339 14169 14265 192,099,216 -41.70(-0.29%)
Jul 22, 2015 14335 14361 14231 14307 189,872,048 -69.10(-0.48%)
Jul 21, 2015 14452 14512 14336 14376 158,798,432 -49.30(-0.34%)
Jul 20, 2015 14630 14630 14405 14426 159,506,480 -217.30(-1.48%)
Jul 17, 2015 14738 14738 14598 14643 145,241,936 -88.30(-0.60%)
Jul 16, 2015 14714 14748 14694 14731 155,607,824 +68.80(+0.47%)
Jul 15, 2015 14609 14706 14542 14662 158,321,152 +62.90(+0.43%)
Jul 14, 2015 14527 14614 14454 14599 153,714,960 +66.20(+0.46%)
Jul 13, 2015 14499 14566 14453 14533 166,202,560 +122.10(+0.85%)
Jul 10, 2015 14338 14420 14338 14411 156,177,824 +132.60(+0.93%)
Jul 09, 2015 14452 14559 14276 14278 188,522,464 -133.60(-0.93%)
Jul 08, 2015 14600 14600 14380 14412 166,323,952 -212.40(-1.45%)
Jul 07, 2015 14602 14625 14389 14624 194,129,824 +30.90(+0.21%)
Jul 06, 2015 14595 14670 14525 14594 194,847,504 -88.80(-0.60%)
Jul 03, 2015 14637 14682 14622 14682 51,349,100 +44.40(+0.30%)
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.