S&P/TSX Composite (TSX: 0000 )

21,357.56 +64.60 (+0.30%)
Streaming Delayed Price Updated: 12:00 AM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 15146 15146 15146 0 +51.76(+0.34%)
Jun 27, 2014 15031 15094 15017 15094 122,729,699 +63.51(+0.42%)
Jun 26, 2014 14975 15037 14938 15031 121,767,029 +56.09(+0.37%)
Jun 25, 2014 14963 15013 14952 14975 156,097,806 +12.28(+0.08%)
Jun 24, 2014 15106 15138 14957 14962 185,120,534 -143.26(-0.95%)
Jun 23, 2014 15109 15118 15074 15106 145,502,714 -3.34(-0.02%)
Jun 20, 2014 15112 15125 15087 15109 359,777,470 -3.25(-0.02%)
Jun 19, 2014 15109 15120 15082 15112 225,796,404 +2.97(+0.02%)
Jun 18, 2014 15059 15115 15058 15109 155,014,168 +53.36(+0.35%)
Jun 17, 2014 15040 15075 15006 15056 136,557,844 +15.46(+0.10%)
Jun 16, 2014 15002 15076 15002 15040 149,230,228 +38.82(+0.26%)
Jun 13, 2014 14910 15017 14905 15002 154,130,932 +91.98(+0.62%)
Jun 12, 2014 14891 14923 14857 14910 179,031,957 +17.50(+0.12%)
Jun 11, 2014 14904 14904 14850 14892 164,838,973 -12.25(-0.08%)
Jun 10, 2014 14870 14909 14859 14904 136,797,478 +65.48(+0.44%)
Jun 06, 2014 14800 14840 14789 14839 122,808,030 +38.72(+0.26%)
Jun 05, 2014 14797 14822 14736 14800 175,135,741 +3.39(+0.02%)
Jun 04, 2014 14735 14806 14670 14797 150,926,200 +62.10(+0.42%)
Jun 03, 2014 14681 14748 14659 14735 171,520,705 +53.93(+0.37%)
Jun 02, 2014 14604 14681 14604 14681 136,349,000 +76.60(+0.52%)
May 30, 2014 14589 14630 14537 14604 220,322,625 +15.21(+0.10%)
May 29, 2014 14611 14631 14529 14589 146,301,305 -22.01(-0.15%)
May 28, 2014 14658 14658 14558 14611 133,251,974 -47.06(-0.32%)
May 27, 2014 14716 14725 14635 14658 159,882,458 -57.67(-0.39%)
May 26, 2014 14708 14765 14701 14716 39,629,422 +7.59(+0.05%)
May 23, 2014 14702 14714 14685 14708 110,145,250 -16.77(-0.11%)
May 22, 2014 14650 14742 14650 14725 90,777,737 +75.01(+0.51%)
May 21, 2014 14525 14650 14525 14650 145,059,457 +124.67(+0.86%)
May 20, 2014 14515 14565 14489 14525 129,588,833 +10.45(+0.07%)
May 16, 2014 14515 14515 14515 14515 0 -74.15(-0.51%)
May 15, 2014 14674 14674 14516 14589 205,180,751 -84.84(-0.58%)
May 14, 2014 14680 14706 14660 14674 121,698,601 -6.08(-0.04%)
May 13, 2014 14655 14688 14636 14680 131,262,228 +24.87(+0.17%)
May 12, 2014 14536 14657 14536 14655 136,031,679 +120.88(+0.83%)
May 09, 2014 14546 14581 14492 14534 153,780,224 -11.97(-0.08%)
May 08, 2014 14656 14693 14512 14546 167,129,766 -110.37(-0.75%)
May 07, 2014 14613 14662 14572 14656 164,304,746 +44.11(+0.30%)
May 06, 2014 14697 14697 14594 14612 134,642,665 -84.74(-0.58%)
May 05, 2014 14765 14765 14666 14697 126,804,809 -68.12(-0.46%)
May 02, 2014 14664 14765 14664 14765 152,156,417 +101.08(+0.69%)
May 01, 2014 14652 14684 14640 14664 155,588,510 +12.20(+0.08%)
Apr 30, 2014 14583 14662 14569 14652 173,048,125 +68.76(+0.47%)
Apr 29, 2014 14531 14613 14520 14583 153,530,389 +52.20(+0.36%)
Apr 28, 2014 14534 14557 14460 14531 135,655,644 -2.66(-0.02%)
Apr 25, 2014 14554 14554 14472 14534 149,223,006 -20.68(-0.14%)
Apr 24, 2014 14533 14584 14522 14554 181,767,065 +20.86(+0.14%)
Apr 23, 2014 14556 14587 14533 14533 166,976,083 -22.58(-0.16%)
Apr 22, 2014 14493 14557 14472 14556 159,636,354 +62.29(+0.43%)
Apr 21, 2014 14500 14510 14465 14494 135,950,885 -6.71(-0.05%)
Apr 17, 2014 14500 14500 14500 0 +53.87(+0.37%)
Apr 16, 2014 14304 14449 14304 14447 196,046,463 +142.60(+1.00%)
Apr 15, 2014 14284 14355 14225 14304 176,427,051 +19.49(+0.14%)
Apr 14, 2014 14258 14357 14245 14284 161,845,502 +26.74(+0.19%)
Apr 11, 2014 14308 14308 14221 14258 159,710,903 -50.31(-0.35%)
Apr 10, 2014 14436 14445 14267 14308 209,549,545 -127.58(-0.88%)
Apr 09, 2014 14372 14445 14372 14436 182,481,688 +63.13(+0.44%)
Apr 08, 2014 14270 14383 14252 14372 161,334,450 +102.12(+0.72%)
Apr 07, 2014 14393 14393 14247 14270 151,538,097 -122.77(-0.85%)
Apr 04, 2014 14402 14475 14364 14393 165,402,496 -9.11(-0.06%)
Apr 03, 2014 14459 14459 14352 14402 154,667,401 -56.90(-0.39%)
Apr 02, 2014 14381 14472 14381 14459 205,587,304 +78.56(+0.55%)
Apr 01, 2014 14335 14390 14335 14381 155,762,480 +45.24(+0.32%)
Mar 31, 2014 14261 14358 14261 14335 210,506,218 +74.59(+0.52%)
Mar 28, 2014 14179 14300 14179 14261 172,798,426 +81.88(+0.58%)
Mar 27, 2014 14184 14198 14139 14179 189,633,799 -5.26(-0.04%)
Mar 26, 2014 14300 14345 14179 14184 192,879,725 -115.39(-0.81%)
Mar 25, 2014 14279 14328 14279 14299 137,841,000 +20.94(+0.15%)
Mar 24, 2014 14336 14402 14227 14279 163,174,557 -57.21(-0.40%)
Mar 21, 2014 14362 14407 14336 14336 307,306,778 -26.07(-0.18%)
Mar 20, 2014 14332 14378 14265 14362 153,130,588 +27.79(+0.19%)
Mar 19, 2014 14369 14381 14297 14334 159,487,086 -34.94(-0.24%)
Mar 18, 2014 14232 14372 14229 14369 173,980,459 +137.09(+0.96%)
Mar 17, 2014 14228 14315 14220 14232 155,010,605 +4.23(+0.03%)
Mar 14, 2014 14245 14277 14206 14228 153,689,683 -17.48(-0.12%)
Mar 13, 2014 14319 14329 14215 14245 182,702,081 -73.86(-0.52%)
Mar 12, 2014 14267 14330 14201 14319 178,728,992 +51.77(+0.36%)
Mar 11, 2014 14302 14330 14260 14267 158,438,577 -34.83(-0.24%)
Mar 10, 2014 14299 14323 14267 14302 134,744,716 +2.98(+0.02%)
Mar 07, 2014 14276 14336 14269 14299 169,906,257 +27.16(+0.19%)
Mar 06, 2014 14304 14323 14265 14272 174,335,780 -32.25(-0.23%)
Mar 05, 2014 14290 14309 14261 14304 161,986,578 +14.31(+0.10%)
Mar 04, 2014 14213 14328 14213 14290 160,308,951 +77.12(+0.54%)
Mar 03, 2014 14210 14259 14161 14213 173,739,452 +3.15(+0.02%)
Feb 28, 2014 14214 14281 14203 14210 210,869,153 -5.15(-0.04%)
Feb 27, 2014 14189 14247 14186 14215 182,310,540 +26.16(+0.18%)
Feb 26, 2014 14189 14229 14176 14189 178,396,712 -0.40(-0.00%)
Feb 25, 2014 14227 14233 14179 14189 171,866,841 -38.10(-0.27%)
Feb 24, 2014 14229 14279 14206 14227 178,503,925 +21.36(+0.15%)
Feb 21, 2014 14212 14253 14206 14206 184,286,053 -4.65(-0.03%)
Feb 20, 2014 14120 14223 14112 14210 207,862,382 +90.64(+0.64%)
Feb 19, 2014 14077 14174 14077 14120 218,225,573 +42.26(+0.30%)
Feb 18, 2014 14055 14110 14055 14077 186,745,112 +22.71(+0.16%)
Feb 14, 2014 14055 14055 14055 0 +53.11(+0.38%)
Feb 13, 2014 13900 14002 13839 14002 258,103,025 +101.16(+0.73%)
Feb 12, 2014 13881 13947 13881 13900 201,666,113 +19.50(+0.14%)
Feb 11, 2014 13794 13926 13794 13881 203,680,765 +86.81(+0.63%)
Feb 10, 2014 13786 13839 13780 13794 149,924,962 +7.68(+0.06%)
Feb 07, 2014 13718 13794 13698 13786 171,761,926 +73.10(+0.53%)
Feb 06, 2014 13560 13733 13560 13713 190,312,033 +153.71(+1.13%)
Feb 05, 2014 13504 13570 13456 13560 201,964,552 +55.21(+0.41%)
Feb 04, 2014 13486 13507 13463 13504 184,299,039 +18.28(+0.14%)
Feb 03, 2014 13695 13695 13450 13486 180,781,616 -208.74(-1.52%)
Jan 31, 2014 13735 13735 13598 13695 181,443,329 -40.34(-0.29%)
Jan 30, 2014 13643 13750 13634 13735 166,744,953 +92.06(+0.67%)
Jan 29, 2014 13688 13688 13587 13643 186,217,334 -44.44(-0.32%)
Jan 28, 2014 13583 13706 13583 13688 174,773,703 +105.37(+0.78%)
Jan 27, 2014 13718 13718 13521 13582 179,324,209 -135.47(-0.99%)
Jan 24, 2014 13933 13933 13698 13718 208,906,042 -215.21(-1.54%)
Jan 23, 2014 13988 14002 13932 13933 192,452,492 -55.23(-0.39%)
Jan 22, 2014 13952 14000 13934 13988 250,149,063 +36.43(+0.26%)
Jan 21, 2014 13990 14000 13948 13952 213,020,613 -38.52(-0.28%)
Jan 20, 2014 13888 13990 13888 13990 103,998,855 +102.08(+0.74%)
Jan 17, 2014 13832 13910 13829 13888 214,753,420 +56.63(+0.41%)
Jan 16, 2014 13773 13832 13742 13832 225,592,336 +59.00(+0.43%)
Jan 15, 2014 13692 13785 13692 13773 191,848,242 +80.20(+0.59%)
Jan 14, 2014 13681 13747 13681 13692 206,284,503 +10.90(+0.08%)
Jan 13, 2014 13748 13771 13658 13681 247,669,942 -66.04(-0.48%)
Jan 10, 2014 13630 13751 13630 13748 182,515,849 +118.11(+0.87%)
Jan 09, 2014 13615 13644 13585 13629 170,185,706 +14.78(+0.11%)
Jan 08, 2014 13597 13639 13587 13615 164,831,896 +17.70(+0.13%)
Jan 07, 2014 13495 13617 13495 13597 154,228,654 +101.39(+0.75%)
Jan 06, 2014 13549 13561 13473 13496 129,258,142 -53.32(-0.39%)
Jan 03, 2014 13594 13594 13522 13549 102,226,987 -45.33(-0.33%)
Jan 02, 2014 13621 13621 13528 13594 112,481,385 -27.36(-0.20%)
Dec 31, 2013 13622 13622 13622 0 +40.16(+0.30%)
Dec 30, 2013 13588 13597 13572 13581 77,787,436 -6.59(-0.05%)
Dec 27, 2013 13518 13604 13518 13588 82,102,072 +69.96(+0.52%)
Dec 24, 2013 13518 13518 13518 0 +70.32(+0.52%)
Dec 23, 2013 13400 13464 13400 13448 99,247,581 +48.10(+0.36%)
Dec 20, 2013 13438 13504 13392 13400 337,623,408 +7.40(+0.06%)
Dec 19, 2013 13324 13397 13323 13392 162,247,581 +57.47(+0.43%)
Dec 18, 2013 13222 13358 13180 13335 184,611,395 +154.57(+1.17%)
Dec 17, 2013 13198 13225 13170 13180 153,833,405 -4.25(-0.03%)
Dec 16, 2013 13161 13226 13126 13184 148,006,301 +58.71(+0.45%)
Dec 13, 2013 13128 13145 13098 13126 137,588,713 +11.31(+0.09%)
Dec 12, 2013 13101 13144 13060 13114 167,149,926 -19.03(-0.14%)
Dec 11, 2013 13318 13324 13133 13133 160,852,894 -190.59(-1.43%)
Dec 10, 2013 13326 13361 13313 13324 166,947,194 +11.23(+0.08%)
Dec 09, 2013 13330 13352 13281 13313 163,559,837 +32.06(+0.24%)
Dec 06, 2013 13201 13314 13201 13281 131,031,573 +80.32(+0.61%)
Dec 05, 2013 13305 13305 13200 13200 223,232,536 -104.52(-0.79%)
Dec 04, 2013 13320 13320 13234 13305 182,430,615 -14.95(-0.11%)
Dec 03, 2013 13420 13420 13279 13320 178,375,548 -99.70(-0.74%)
Dec 02, 2013 13395 13459 13389 13420 162,083,338 +24.17(+0.18%)
Nov 29, 2013 13372 13497 13372 13395 108,240,032 +24.57(+0.18%)
Nov 28, 2013 13362 13401 13362 13371 51,624,075 +8.77(+0.07%)
Nov 27, 2013 13350 13389 13350 13362 133,606,749 +12.29(+0.09%)
Nov 26, 2013 13472 13472 13349 13350 201,314,113 -122.45(-0.91%)
Nov 25, 2013 13478 13507 13461 13472 179,814,427 -6.12(-0.05%)
Nov 22, 2013 13475 13517 13469 13478 144,172,417 +3.01(+0.02%)
Nov 21, 2013 13430 13505 13430 13475 178,716,132 +45.32(+0.34%)
Nov 20, 2013 13443 13460 13387 13430 169,460,843 -12.59(-0.09%)
Nov 19, 2013 13458 13498 13443 13443 138,464,913 -15.46(-0.11%)
Nov 18, 2013 13483 13512 13441 13458 141,548,450 -24.51(-0.18%)
Nov 15, 2013 13431 13490 13431 13483 150,690,988 +51.19(+0.38%)
Nov 14, 2013 13371 13461 13371 13431 172,624,076 +60.72(+0.45%)
Nov 13, 2013 13326 13379 13290 13371 174,996,659 +44.62(+0.33%)
Nov 12, 2013 13358 13379 13325 13326 155,076,307 -32.35(-0.24%)
Nov 11, 2013 13378 13394 13358 13358 106,102,881 -19.94(-0.15%)
Nov 08, 2013 13294 13394 13291 13378 179,029,505 +84.13(+0.63%)
Nov 07, 2013 13380 13394 13285 13294 184,107,138 -86.21(-0.64%)
Nov 06, 2013 13362 13412 13354 13380 154,891,935 +18.63(+0.14%)
Nov 05, 2013 13362 13364 13305 13362 163,258,609 +0.00(+0.00%)
Nov 04, 2013 13337 13374 13310 13362 142,471,997 +24.32(+0.18%)
Nov 01, 2013 13363 13402 13326 13337 176,205,589 -23.80(-0.18%)
Oct 31, 2013 13454 13464 13361 13361 213,910,040 -94.07(-0.70%)
Oct 30, 2013 13441 13471 13365 13455 173,295,308 +14.72(+0.11%)
Oct 29, 2013 13372 13443 13372 13441 149,841,169 +68.77(+0.51%)
Oct 28, 2013 13399 13416 13366 13372 135,952,604 -27.58(-0.21%)
Oct 25, 2013 13325 13402 13316 13399 146,249,680 +74.67(+0.56%)
Oct 24, 2013 13243 13329 13243 13325 206,167,062 +81.43(+0.61%)
Oct 23, 2013 13248 13308 13226 13243 195,689,090 -4.74(-0.04%)
Oct 22, 2013 13187 13291 13187 13248 203,810,962 +61.53(+0.47%)
Oct 21, 2013 13136 13191 13136 13187 141,919,006 +50.44(+0.38%)
Oct 18, 2013 13036 13157 13036 13136 155,385,769 +99.73(+0.77%)
Oct 17, 2013 12957 13042 12951 13036 148,061,488 +79.15(+0.61%)
Oct 16, 2013 12931 12957 12912 12957 119,941,301 +25.75(+0.20%)
Oct 15, 2013 12892 12934 12839 12931 128,012,781 +39.35(+0.31%)
Oct 11, 2013 12892 12892 12892 0 -2.30(-0.02%)
Oct 10, 2013 12730 12935 12730 12894 163,858,164 +164.08(+1.29%)
Oct 09, 2013 12692 12764 12678 12730 151,681,011 +37.92(+0.30%)
Oct 08, 2013 12788 12824 12683 12692 140,463,864 -95.84(-0.75%)
Oct 07, 2013 12759 12815 12705 12788 123,566,345 +29.60(+0.23%)
Oct 04, 2013 12735 12787 12730 12759 129,490,590 +23.53(+0.18%)
Oct 03, 2013 12839 12845 12700 12735 137,555,322 -103.88(-0.81%)
Oct 02, 2013 12847 12853 12790 12839 149,800,880 -8.44(-0.07%)
Oct 01, 2013 12787 12867 12753 12847 166,036,331 +60.25(+0.47%)
Sep 30, 2013 12843 12859 12735 12787 172,227,475 -56.89(-0.44%)
Sep 27, 2013 12842 12866 12818 12844 130,691,343 +2.46(+0.02%)
Sep 26, 2013 12837 12905 12837 12842 128,079,468 +4.91(+0.04%)
Sep 25, 2013 12849 12914 12833 12837 160,862,296 -12.18(-0.09%)
Sep 24, 2013 12810 12879 12784 12849 149,396,943 +37.71(+0.29%)
Sep 23, 2013 12806 12828 12798 12811 151,447,760 +4.71(+0.04%)
Sep 20, 2013 12927 12943 12806 12806 458,819,740 -120.31(-0.93%)
Sep 19, 2013 12931 12965 12893 12927 164,904,250 -4.62(-0.04%)
Sep 18, 2013 12834 12959 12795 12931 218,093,292 +97.29(+0.76%)
Sep 17, 2013 12817 12847 12812 12834 128,785,206 +17.23(+0.13%)
Sep 16, 2013 12788 12848 12723 12817 190,623,844 +93.48(+0.73%)
Sep 13, 2013 12701 12761 12701 12723 134,051,234 +22.35(+0.18%)
Sep 12, 2013 12825 12825 12694 12701 144,151,811 -124.37(-0.97%)
Sep 11, 2013 12824 12840 12764 12825 139,019,358 +0.94(+0.01%)
Sep 10, 2013 12855 12855 12794 12824 152,821,921 -30.16(-0.23%)
Sep 09, 2013 12821 12861 12821 12855 116,086,176 +33.72(+0.26%)
Sep 06, 2013 12845 12889 12797 12821 138,597,688 -24.14(-0.19%)
Sep 05, 2013 12758 12852 12758 12845 160,954,276 +87.25(+0.68%)
Sep 04, 2013 12740 12759 12692 12758 124,533,053 +17.31(+0.14%)
Sep 03, 2013 12654 12828 12654 12740 133,243,642 +86.60(+0.68%)
Aug 30, 2013 12654 12654 12654 0 -50.83(-0.40%)
Aug 29, 2013 12607 12743 12607 12705 153,800,539 +97.51(+0.77%)
Aug 28, 2013 12591 12677 12583 12607 150,198,877 +16.01(+0.13%)
Aug 27, 2013 12760 12760 12567 12591 168,679,452 -169.09(-1.33%)
Aug 26, 2013 12762 12813 12752 12760 127,814,618 -2.00(-0.02%)
Aug 23, 2013 12674 12776 12674 12762 131,402,932 +87.95(+0.69%)
Aug 22, 2013 12573 12700 12573 12674 147,391,630 +101.27(+0.81%)
Aug 21, 2013 12670 12670 12543 12573 159,390,260 -97.03(-0.77%)
Aug 20, 2013 12588 12708 12574 12670 143,285,836 +82.09(+0.65%)
Aug 19, 2013 12735 12735 12579 12588 127,044,279 -148.90(-1.17%)
Aug 16, 2013 12705 12800 12705 12737 152,862,286 +32.40(+0.26%)
Aug 15, 2013 12639 12705 12562 12705 212,783,825 +65.22(+0.52%)
Aug 14, 2013 12642 12664 12614 12639 195,460,162 -2.89(-0.02%)
Aug 13, 2013 12594 12656 12594 12642 158,472,394 +47.92(+0.38%)
Aug 12, 2013 12542 12594 12542 12594 155,373,103 +52.14(+0.42%)
Aug 09, 2013 12553 12557 12502 12542 154,693,723 -10.79(-0.09%)
Aug 08, 2013 12413 12564 12413 12553 174,198,881 +140.19(+1.13%)
Aug 07, 2013 12469 12469 12400 12413 149,940,735 -56.59(-0.45%)
Aug 06, 2013 12432 12603 12422 12469 173,302,653 -133.93(-1.06%)
Aug 02, 2013 12603 12603 12603 0 +9.29(+0.07%)
Aug 01, 2013 12487 12623 12487 12594 165,722,772 +107.32(+0.86%)
Jul 31, 2013 12582 12632 12487 12487 203,824,230 -95.11(-0.76%)
Jul 30, 2013 12669 12669 12556 12582 176,272,377 -87.29(-0.69%)
Jul 29, 2013 12648 12688 12618 12669 115,333,299 +21.14(+0.17%)
Jul 26, 2013 12627 12677 12615 12648 129,949,239 -21.24(-0.17%)
Jul 25, 2013 12644 12705 12637 12669 166,549,308 -3.16(-0.02%)
Jul 24, 2013 12753 12767 12633 12672 183,345,430 -73.08(-0.57%)
Jul 23, 2013 12750 12772 12710 12745 167,953,913 -13.00(-0.10%)
Jul 22, 2013 12712 12761 12685 12758 158,149,656 +73.25(+0.58%)
Jul 19, 2013 12628 12694 12625 12685 166,610,974 +56.28(+0.45%)
Jul 18, 2013 12594 12680 12568 12629 169,510,839 +58.15(+0.46%)
Jul 17, 2013 12536 12598 12519 12571 152,437,055 +53.81(+0.43%)
Jul 16, 2013 12569 12567 12491 12517 146,648,437 -11.46(-0.09%)
Jul 15, 2013 12516 12570 12462 12528 137,784,577 +66.17(+0.53%)
Jul 12, 2013 12516 12520 12437 12462 123,873,497 -31.08(-0.25%)
Jul 11, 2013 12420 12496 12307 12493 225,102,581 +186.33(+1.51%)
Jul 10, 2013 12312 12316 12250 12307 146,939,158 +9.84(+0.08%)
Jul 09, 2013 12247 12299 12203 12297 142,962,227 +88.22(+0.72%)
Jul 08, 2013 12188 12220 12135 12209 139,280,037 +73.96(+0.61%)
Jul 05, 2013 12160 12171 12074 12135 144,084,223 -31.75(-0.26%)
Jul 04, 2013 12175 12217 12138 12167 41,570,022 +20.98(+0.17%)
Jul 03, 2013 12175 12179 12056 12146 129,353,198 -32.70(-0.27%)
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.