S&P/TSX Composite (TSX: 0000 )

19,973.22 UNCHANGED
Streaming Delayed Price Updated: 12:00 AM 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%)
Jul 02, 2015 14588 14663 14560 14638 173,442,288 +84.70(+0.58%)
Jun 30, 2015 14553 14553 14553 0 +63.10(+0.44%)
Jun 29, 2015 14738 14738 14482 14490 162,380,624 -317.90(-2.15%)
Jun 26, 2015 14886 14886 14782 14808 142,466,736 -89.40(-0.60%)
Jun 25, 2015 14957 14957 14862 14898 149,486,384 -50.00(-0.33%)
Jun 24, 2015 14903 14995 14872 14948 170,667,568 +42.60(+0.29%)
Jun 23, 2015 14814 14924 14814 14905 145,320,608 +114.40(+0.77%)
Jun 22, 2015 14645 14827 14645 14790 150,366,800 +137.40(+0.94%)
Jun 19, 2015 14680 14746 14584 14653 482,101,408 -117.50(-0.80%)
Jun 18, 2015 14732 14782 14685 14771 149,846,880 +37.60(+0.26%)
Jun 17, 2015 14773 14825 14660 14733 162,174,464 -20.00(-0.14%)
Jun 16, 2015 14744 14754 14683 14753 162,528,768 -3.00(-0.02%)
Jun 15, 2015 14684 14784 14651 14756 147,917,344 +14.80(+0.10%)
Jun 12, 2015 14798 14798 14725 14741 140,996,544 -89.70(-0.60%)
Jun 11, 2015 14894 14922 14811 14831 152,418,912 -58.10(-0.39%)
Jun 10, 2015 14861 14953 14844 14889 166,024,880 +71.30(+0.48%)
Jun 09, 2015 14742 14840 14687 14818 156,708,912 +74.40(+0.50%)
Jun 08, 2015 14939 14939 14715 14743 153,647,920 -213.90(-1.43%)
Jun 05, 2015 14995 15061 14946 14957 153,567,776 -62.20(-0.41%)
Jun 04, 2015 15096 15114 14958 15019 153,522,432 -135.30(-0.89%)
Jun 03, 2015 15120 15182 15104 15155 154,326,640 +50.00(+0.33%)
Jun 02, 2015 15076 15156 15050 15105 149,221,088 +30.60(+0.20%)
Jun 01, 2015 15041 15079 14982 15074 139,629,216 +60.00(+0.40%)
May 29, 2015 15097 15119 14956 15014 281,160,928 -92.90(-0.61%)
May 28, 2015 15111 15161 15005 15107 148,946,448 -3.50(-0.02%)
May 27, 2015 15067 15144 15016 15110 147,678,608 +59.70(+0.40%)
May 26, 2015 15181 15189 14974 15051 148,932,576 -136.60(-0.90%)
May 25, 2015 15193 15205 15172 15187 37,855,076 -13.40(-0.09%)
May 22, 2015 15197 15218 15139 15201 122,902,040 -2.80(-0.02%)
May 21, 2015 15092 15231 15092 15204 173,031,712 +130.80(+0.87%)
May 20, 2015 15147 15187 15052 15073 150,691,568 -48.20(-0.32%)
May 19, 2015 15116 15159 15063 15121 177,612,976 +12.90(+0.09%)
May 15, 2015 15108 15108 15108 0 +80.00(+0.53%)
May 14, 2015 15000 15037 14984 15028 183,190,192 +47.40(+0.32%)
May 13, 2015 15054 15096 14948 14981 191,793,632 -62.50(-0.42%)
May 12, 2015 15127 15127 15026 15043 189,066,224 -109.40(-0.72%)
May 11, 2015 15182 15237 15109 15153 146,601,408 -17.40(-0.11%)
May 08, 2015 15142 15200 15099 15170 185,148,736 +81.20(+0.54%)
May 07, 2015 15017 15104 14934 15089 276,978,368 +64.90(+0.43%)
May 06, 2015 15146 15148 14945 15024 244,358,752 -150.00(-0.99%)
May 05, 2015 15379 15417 15128 15174 204,036,896 -193.60(-1.26%)
May 04, 2015 15348 15404 15341 15368 150,908,368 +27.70(+0.18%)
May 01, 2015 15224 15363 15208 15340 158,965,376 +115.30(+0.76%)
Apr 30, 2015 15324 15324 15192 15224 229,900,432 -122.80(-0.80%)
Apr 29, 2015 15288 15364 15242 15347 192,321,360 +1.20(+0.01%)
Apr 28, 2015 15341 15348 15279 15346 168,472,288 +2.00(+0.01%)
Apr 27, 2015 15442 15456 15320 15344 188,782,912 -64.20(-0.42%)
Apr 24, 2015 15406 15440 15368 15408 139,733,952 +16.00(+0.10%)
Apr 23, 2015 15285 15426 15267 15392 160,971,280 +87.50(+0.57%)
Apr 22, 2015 15342 15342 15216 15305 157,452,672 -41.60(-0.27%)
Apr 21, 2015 15418 15434 15300 15346 162,758,816 -66.20(-0.43%)
Apr 20, 2015 15377 15483 15377 15413 153,460,416 +52.10(+0.34%)
Apr 17, 2015 15365 15368 15276 15360 163,532,672 -26.30(-0.17%)
Apr 16, 2015 15430 15454 15325 15387 208,304,624 -64.10(-0.41%)
Apr 15, 2015 15437 15525 15437 15451 254,299,072 +61.60(+0.40%)
Apr 14, 2015 15372 15403 15342 15389 179,254,432 +5.70(+0.04%)
Apr 13, 2015 15401 15446 15352 15384 154,725,168 -4.80(-0.03%)
Apr 10, 2015 15362 15406 15350 15388 179,796,608 +62.10(+0.41%)
Apr 09, 2015 15216 15359 15216 15326 176,797,184 +112.70(+0.74%)
Apr 08, 2015 15189 15250 15175 15214 177,053,792 +24.80(+0.16%)
Apr 07, 2015 15115 15267 15115 15189 221,954,224 +88.10(+0.58%)
Apr 06, 2015 15029 15161 15016 15101 157,700,528 +74.10(+0.49%)
Apr 02, 2015 15027 15027 15027 0 +84.10(+0.56%)
Apr 01, 2015 14925 14972 14878 14942 188,681,952 +40.10(+0.27%)
Mar 31, 2015 14868 14963 14814 14902 201,751,632 -6.00(-0.04%)
Mar 30, 2015 14855 14995 14855 14908 167,648,704 +96.00(+0.65%)
Mar 27, 2015 14856 14898 14718 14812 147,454,816 -57.40(-0.39%)
Mar 26, 2015 14945 14997 14849 14870 207,990,480 -59.60(-0.40%)
Mar 25, 2015 15103 15162 14929 14929 221,781,040 -151.90(-1.01%)
Mar 24, 2015 14959 15103 14931 15081 179,668,480 +124.10(+0.83%)
Mar 23, 2015 14963 15019 14925 14957 161,626,864 +14.80(+0.10%)
Mar 20, 2015 14914 14998 14914 14942 496,186,944 +68.50(+0.46%)
Mar 19, 2015 14942 14964 14818 14874 184,971,696 -88.30(-0.59%)
Mar 18, 2015 14869 15028 14825 14962 201,339,504 +63.70(+0.43%)
Mar 17, 2015 14818 14922 14722 14898 176,396,048 +35.70(+0.24%)
Mar 16, 2015 14734 14914 14719 14863 187,656,160 +131.30(+0.89%)
Mar 13, 2015 14735 14739 14606 14732 185,434,960 -39.20(-0.27%)
Mar 12, 2015 14745 14809 14720 14771 182,561,632 +31.50(+0.21%)
Mar 11, 2015 14650 14779 14638 14739 189,464,128 +97.40(+0.67%)
Mar 10, 2015 14785 14785 14628 14642 198,307,392 -212.70(-1.43%)
Mar 09, 2015 14965 14965 14854 14854 182,390,320 -98.00(-0.66%)
Mar 06, 2015 15068 15145 14910 14952 230,716,704 -150.60(-1.00%)
Mar 05, 2015 15137 15189 15095 15103 191,332,240 +20.30(+0.13%)
Mar 04, 2015 15134 15009 15083 196,308,320 -51.00(-0.34%)
Mar 03, 2015 15258 15258 15110 15134 195,697,664 -130.20(-0.85%)
Mar 02, 2015 15241 15284 15212 15264 192,652,560 +29.70(+0.19%)
Feb 27, 2015 15238 15334 15234 15234 339,748,896 -6.90(-0.05%)
Feb 26, 2015 15273 15318 15241 15241 189,355,904 +12.60(+0.08%)
Feb 25, 2015 15201 15259 15155 15229 202,158,352 +63.60(+0.42%)
Feb 24, 2015 15215 15275 15151 15165 202,903,008 -35.30(-0.23%)
Feb 23, 2015 15128 15205 15121 15200 188,332,624 +28.10(+0.19%)
Feb 20, 2015 15188 15233 15124 15172 212,484,464 -8.10(-0.05%)
Feb 19, 2015 15199 15212 15100 15180 196,613,728 -32.50(-0.21%)
Feb 18, 2015 15276 15286 15178 15213 216,985,776 -71.80(-0.47%)
Feb 17, 2015 15249 15349 15190 15285 188,670,656 +19.80(+0.13%)
Feb 13, 2015 15265 15265 15265 0 +36.30(+0.24%)
Feb 12, 2015 15193 15237 15115 15228 260,688,720 +77.00(+0.51%)
Feb 11, 2015 15093 15171 15081 15152 223,440,992 +39.00(+0.26%)
Feb 10, 2015 15114 15148 14977 15112 206,419,056 +11.80(+0.08%)
Feb 09, 2015 15085 15168 15057 15101 207,884,016 +16.80(+0.11%)
Feb 06, 2015 15150 15204 15026 15084 221,622,576 -41.00(-0.27%)
Feb 05, 2015 15031 15172 15031 15125 237,014,928 +129.20(+0.86%)
Feb 04, 2015 15028 15056 14939 14996 259,138,880 -67.20(-0.45%)
Feb 03, 2015 14956 15155 14956 15063 316,768,896 +162.40(+1.09%)
Feb 02, 2015 14714 14931 14714 14900 228,902,288 +227.00(+1.55%)
Jan 30, 2015 14581 14812 14515 14674 324,263,392 +36.20(+0.25%)
Jan 29, 2015 14600 14673 14392 14637 253,821,648 +34.40(+0.24%)
Jan 28, 2015 14849 14853 14600 14603 239,058,864 -231.00(-1.56%)
Jan 27, 2015 14774 14839 14656 14834 223,926,672 +36.10(+0.24%)
Jan 26, 2015 14788 14804 14703 14798 186,840,592 +18.50(+0.13%)
Jan 23, 2015 14775 14853 14742 14779 226,367,728 +15.30(+0.10%)
Jan 22, 2015 14590 14792 14590 14764 266,872,048 +203.60(+1.40%)
Jan 21, 2015 14316 14624 14266 14560 300,489,248 +252.00(+1.76%)
Jan 20, 2015 14368 14378 14260 14308 279,251,424 -4.10(-0.03%)
Jan 19, 2015 14308 14324 14195 14312 97,312,992 +3.10(+0.02%)
Jan 16, 2015 14044 14331 14044 14309 303,918,752 +267.60(+1.91%)
Jan 15, 2015 14171 14042 353,728,256 -42.60(-0.30%)
Jan 14, 2015 14120 14120 13893 14084 298,845,376 -102.80(-0.72%)
Jan 13, 2015 14187 276,614,560 -77.80(-0.55%)
Jan 12, 2015 14378 14378 14122 14265 240,041,056 -119.90(-0.83%)
Jan 09, 2015 14485 14497 14325 14385 216,286,880 -72.80(-0.50%)
Jan 08, 2015 14369 14506 14369 14458 225,812,720 +172.70(+1.21%)
Jan 07, 2015 14324 14427 14266 14285 234,522,640 +38.20(+0.27%)
Jan 06, 2015 14368 14370 14162 14247 273,374,496 -145.90(-1.01%)
Jan 05, 2015 14709 14709 14340 14393 224,213,600 -361.00(-2.45%)
Jan 02, 2015 14637 14756 14631 14754 132,965,800 +121.30(+0.83%)
Dec 31, 2014 14632 14632 14632 0 -7.60(-0.05%)
Dec 30, 2014 14663 14681 14602 14640 123,975,024 -23.90(-0.16%)
Dec 29, 2014 14634 14739 14629 14664 122,918,832 +54.70(+0.37%)
Dec 24, 2014 14609 14609 14609 0 +15.20(+0.10%)
Dec 23, 2014 14471 14598 14471 14594 164,413,872 +161.60(+1.12%)
Dec 22, 2014 14495 14547 14395 14432 210,367,856 -35.90(-0.25%)
Dec 19, 2014 14390 14530 14349 14468 795,341,440 +121.50(+0.85%)
Dec 18, 2014 14356 14439 14193 14347 333,418,432 +132.90(+0.94%)
Dec 17, 2014 13880 14227 13832 14214 373,359,552 +352.40(+2.54%)
Dec 16, 2014 14057 13862 425,344,352 +156.40(+1.14%)
Dec 15, 2014 13758 13852 13636 13705 300,375,680 -25.90(-0.19%)
Dec 12, 2014 13847 13889 13713 13731 274,628,704 -174.10(-1.25%)
Dec 11, 2014 13828 14084 13827 13905 258,578,096 +52.10(+0.38%)
Dec 10, 2014 14167 14167 13780 13853 307,753,216 -342.70(-2.41%)
Dec 09, 2014 14083 14196 14001 14196 279,979,936 +51.50(+0.36%)
Dec 08, 2014 14410 14410 13984 14144 285,279,040 -329.50(-2.28%)
Dec 05, 2014 14483 14542 14435 14474 252,701,936 +3.70(+0.03%)
Dec 04, 2014 14789 14789 14434 14470 316,817,952 -284.10(-1.93%)
Dec 03, 2014 14638 14769 14627 14754 240,756,576 +134.00(+0.92%)
Dec 02, 2014 14610 14708 14571 14620 294,647,232 -5.20(-0.04%)
Dec 01, 2014 14754 14772 14558 14625 303,964,864 -119.40(-0.81%)
Nov 28, 2014 14872 14872 14744 14745 211,437,856 -177.70(-1.19%)
Nov 27, 2014 15026 15034 14867 14922 156,014,416 -116.00(-0.77%)
Nov 26, 2014 15056 15060 15004 15038 152,803,888 -35.30(-0.23%)
Nov 25, 2014 15032 15100 15032 15074 286,515,680 +58.30(+0.39%)
Nov 24, 2014 15121 15133 14980 15015 164,249,344 -95.70(-0.63%)
Nov 21, 2014 15134 15184 15087 15111 206,015,216 +35.90(+0.24%)
Nov 20, 2014 14966 15075 14948 15075 197,525,296 +95.00(+0.63%)
Nov 19, 2014 14997 15013 14914 14980 211,938,752 +7.20(+0.05%)
Nov 18, 2014 14912 14990 14912 14973 193,039,920 +90.50(+0.61%)
Nov 17, 2014 14826 14950 14826 14882 183,312,864 +39.40(+0.27%)
Nov 14, 2014 14779 14843 14748 14843 210,827,760 +64.30(+0.44%)
Nov 13, 2014 14867 14891 14740 14779 196,536,688 -77.40(-0.52%)
Nov 12, 2014 14736 14856 14697 14856 209,369,232 +95.90(+0.65%)
Nov 11, 2014 14721 14771 14688 14760 162,234,736 +50.50(+0.34%)
Nov 10, 2014 14729 14769 14672 14710 191,840,112 +19.00(+0.13%)
Nov 07, 2014 14574 14712 14561 14691 216,670,320 +127.40(+0.87%)
Nov 06, 2014 14576 14641 14488 14563 215,195,008 +15.10(+0.10%)
Nov 05, 2014 14452 14600 14441 14548 235,833,152 +157.90(+1.10%)
Nov 04, 2014 14523 14523 14327 14390 234,613,840 -147.20(-1.01%)
Nov 03, 2014 14632 14638 14519 14538 173,203,216 -75.70(-0.52%)
Oct 31, 2014 14510 14627 14508 14613 261,257,952 +154.60(+1.07%)
Oct 30, 2014 14501 14546 14413 14459 193,266,896 -68.90(-0.47%)
Oct 29, 2014 14634 14641 14472 14528 197,553,056 -96.60(-0.66%)
Oct 28, 2014 14503 14629 14474 14624 161,520,400 +155.20(+1.07%)
Oct 27, 2014 14526 14526 14385 14469 150,434,448 -74.80(-0.51%)
Oct 24, 2014 14489 14569 14437 14544 143,071,776 +57.00(+0.39%)
Oct 23, 2014 14408 14529 14384 14487 174,786,608 +174.70(+1.22%)
Oct 22, 2014 14574 14584 14295 14312 202,868,224 -235.60(-1.62%)
Oct 21, 2014 14413 14564 14365 14548 189,092,608 +209.90(+1.46%)
Oct 20, 2014 14240 14355 14180 14338 162,358,848 +110.10(+0.77%)
Oct 17, 2014 14142 14297 14142 14228 238,636,016 +174.70(+1.24%)
Oct 16, 2014 13776 14166 13647 14053 267,559,424 +183.10(+1.32%)
Oct 15, 2014 13957 13957 13677 13870 305,502,656 -166.80(-1.19%)
Oct 14, 2014 14185 14185 13978 14037 257,770,544 -190.70(-1.34%)
Oct 10, 2014 14227 14227 14227 0 -233.20(-1.61%)
Oct 09, 2014 14662 14662 14400 14461 226,716,272 -205.90(-1.40%)
Oct 08, 2014 14584 14678 14440 14666 257,065,920 +90.00(+0.62%)
Oct 07, 2014 14716 14758 14572 14576 189,987,776 -166.60(-1.13%)
Oct 06, 2014 14830 14879 14743 14743 153,072,256 -46.70(-0.32%)
Oct 03, 2014 14782 14875 14764 14790 195,634,224 +29.20(+0.20%)
Oct 02, 2014 14782 14782 14546 14761 234,463,472 -44.80(-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.