S&P/TSX Composite (TSX: 0000 )

20,206.41 +106.60 (+0.53%)
Streaming Delayed Price Updated: 12:00 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 20156 20182 20094 20166 0 +0.00(+0.00%)
Jun 29, 2021 20156 20182 20094 20166 0 +20.40(+0.10%)
Jun 28, 2021 20274 20274 20114 20145 0 -85.10(-0.42%)
Jun 25, 2021 20231 20240 20146 20230 0 +0.00(+0.00%)
Jun 24, 2021 20231 20240 20146 20230 0 +65.90(+0.33%)
Jun 23, 2021 20226 20226 20155 20164 0 -36.30(-0.18%)
Jun 22, 2021 20189 20244 20110 20201 0 +44.30(+0.22%)
Jun 21, 2021 20067 20223 20014 20156 0 +156.80(+0.78%)
Jun 18, 2021 20025 20123 19978 20000 0 +0.00(+0.00%)
Jun 17, 2021 20025 20123 19978 20000 0 -231.40(-1.14%)
Jun 16, 2021 20232 20295 20195 20231 0 -0.30(-0.00%)
Jun 15, 2021 20203 20270 20198 20231 0 +73.60(+0.37%)
Jun 14, 2021 20119 20164 20102 20158 0 +19.40(+0.10%)
Jun 11, 2021 20099 20156 20075 20138 0 +0.00(+0.00%)
Jun 10, 2021 20099 20156 20075 20138 0 +136.00(+0.68%)
Jun 09, 2021 20046 20047 19961 20002 0 -63.60(-0.32%)
Jun 08, 2021 20053 20106 20007 20066 0 +30.60(+0.15%)
Jun 07, 2021 20054 20067 19995 20035 0 +6.10(+0.03%)
Jun 04, 2021 20028 20050 19973 20029 0 +0.00(+0.00%)
Jun 03, 2021 20028 20050 19973 20029 0 +58.00(+0.29%)
Jun 02, 2021 20043 20043 19940 19971 0 -4.80(-0.02%)
Jun 01, 2021 19909 20022 19909 19976 0 +245.00(+1.24%)
May 31, 2021 19906 19910 19706 19731 0 -121.20(-0.61%)
May 28, 2021 19876 19905 19841 19852 0 +0.00(+0.00%)
May 27, 2021 19876 19905 19841 19852 0 +106.70(+0.54%)
May 26, 2021 19654 19764 19635 19746 0 +181.40(+0.93%)
May 25, 2021 19621 19680 19554 19564 0 +36.80(+0.19%)
May 21, 2021 19615 19615 19508 19527 0 +0.00(+0.00%)
May 20, 2021 19615 19615 19508 19527 0 +110.30(+0.57%)
May 19, 2021 19348 19440 19224 19417 0 -90.10(-0.46%)
May 18, 2021 19477 19557 19414 19507 0 +32.40(+0.17%)
May 17, 2021 19342 19476 19320 19475 0 +108.00(+0.56%)
May 14, 2021 19206 19393 19203 19367 0 +0.00(+0.00%)
May 13, 2021 19206 19393 19203 19367 0 +258.90(+1.35%)
May 12, 2021 19216 19259 19068 19108 0 -166.20(-0.86%)
May 11, 2021 19186 19296 19090 19274 0 -87.90(-0.45%)
May 10, 2021 19504 19544 19362 19362 0 -110.80(-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 +122.70(+0.64%)
May 04, 2021 19207 19231 19052 19188 0 -25.20(-0.13%)
May 03, 2021 19194 19276 19194 19213 0 +104.90(+0.55%)
Apr 30, 2021 19196 19227 19085 19108 0 +0.00(+0.00%)
Apr 29, 2021 19196 19227 19085 19108 0 -248.60(-1.28%)
Apr 28, 2021 19236 19404 19218 19357 0 +181.80(+0.95%)
Apr 27, 2021 19206 19242 19123 19175 0 +4.50(+0.02%)
Apr 26, 2021 19110 19187 19105 19171 0 +68.30(+0.36%)
Apr 23, 2021 19056 19126 19034 19102 0 +0.00(+0.00%)
Apr 22, 2021 19056 19126 19034 19102 0 -40.90(-0.21%)
Apr 21, 2021 19023 19153 19023 19143 0 +102.40(+0.54%)
Apr 20, 2021 19107 19120 18967 19041 0 -163.60(-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 +179.60(+0.94%)
Apr 14, 2021 19264 19312 19163 19172 0 -32.00(-0.17%)
Apr 13, 2021 19249 19256 19182 19204 0 +2.40(+0.01%)
Apr 12, 2021 19220 19253 19162 19201 0 -26.70(-0.14%)
Apr 09, 2021 19183 19228 19157 19228 0 +0.00(+0.00%)
Apr 08, 2021 19183 19228 19157 19228 0 +98.90(+0.52%)
Apr 07, 2021 19138 19178 19099 19129 0 +25.00(+0.13%)
Apr 06, 2021 19083 19153 19059 19104 0 +77.30(+0.41%)
Apr 05, 2021 19062 19083 19017 19027 0 +36.50(+0.19%)
Apr 01, 2021 18800 18994 18773 18990 0 +0.00(+0.00%)
Mar 31, 2021 18800 18994 18773 18990 0 +284.70(+1.52%)
Mar 30, 2021 18648 18734 18607 18706 0 -13.60(-0.07%)
Mar 29, 2021 18708 18760 18614 18719 0 -33.40(-0.18%)
Mar 26, 2021 18683 18759 18591 18753 0 +0.00(+0.00%)
Mar 25, 2021 18683 18759 18591 18753 0 +124.30(+0.67%)
Mar 24, 2021 18744 18790 18626 18628 0 -41.50(-0.22%)
Mar 23, 2021 18792 18825 18642 18670 0 -145.30(-0.77%)
Mar 22, 2021 18838 18852 18773 18815 0 -38.90(-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 +109.10(+0.58%)
Mar 16, 2021 18974 18974 18855 18874 0 -80.80(-0.43%)
Mar 15, 2021 18910 18964 18808 18955 0 +103.50(+0.55%)
Mar 12, 2021 18794 18853 18726 18851 0 +0.00(+0.00%)
Mar 11, 2021 18794 18853 18726 18851 0 +161.30(+0.86%)
Mar 10, 2021 18703 18762 18603 18690 0 +90.80(+0.49%)
Mar 09, 2021 18565 18712 18556 18599 0 +141.40(+0.77%)
Mar 08, 2021 18404 18596 18353 18458 0 +76.80(+0.42%)
Mar 05, 2021 18250 18406 17998 18381 0 +0.00(+0.00%)
Mar 04, 2021 18250 18406 17998 18381 0 +60.30(+0.33%)
Mar 03, 2021 18428 18437 18248 18321 0 -100.90(-0.55%)
Mar 02, 2021 18340 18454 18292 18422 0 +122.00(+0.67%)
Mar 01, 2021 18250 18363 18233 18300 0 +239.30(+1.33%)
Feb 26, 2021 18204 18220 17930 18060 0 +0.00(+0.00%)
Feb 25, 2021 18204 18220 17930 18060 0 -424.20(-2.29%)
Feb 24, 2021 18342 18549 18242 18484 0 +154.40(+0.84%)
Feb 23, 2021 18307 18375 18022 18330 0 -86.60(-0.47%)
Feb 22, 2021 18347 18467 18336 18417 0 +32.40(+0.18%)
Feb 19, 2021 18316 18393 18271 18384 0 +0.00(+0.00%)
Feb 18, 2021 18316 18393 18271 18384 0 +9.50(+0.05%)
Feb 17, 2021 18346 18391 18254 18375 0 -117.90(-0.64%)
Feb 16, 2021 18514 18580 18452 18493 0 +32.50(+0.18%)
Feb 12, 2021 18382 18461 18336 18460 0 +0.00(+0.00%)
Feb 11, 2021 18382 18461 18336 18460 0 +2.40(+0.01%)
Feb 10, 2021 18495 18528 18302 18458 0 +49.20(+0.27%)
Feb 09, 2021 18370 18421 18334 18409 0 +78.30(+0.43%)
Feb 08, 2021 18236 18334 18236 18330 0 +194.40(+1.07%)
Feb 05, 2021 18111 18159 18071 18136 0 +0.00(+0.00%)
Feb 04, 2021 18111 18159 18071 18136 0 +220.00(+1.23%)
Feb 03, 2021 17907 17925 17822 17916 0 +41.40(+0.23%)
Feb 02, 2021 17756 17895 17753 17874 0 +182.10(+1.03%)
Feb 01, 2021 17527 17716 17488 17692 0 +355.40(+2.05%)
Jan 29, 2021 17616 17616 17298 17337 0 +0.00(+0.00%)
Jan 28, 2021 17616 17616 17298 17337 0 -87.40(-0.50%)
Jan 27, 2021 17688 17688 17412 17424 0 -355.00(-2.00%)
Jan 26, 2021 17945 17945 17774 17779 0 -126.60(-0.71%)
Jan 25, 2021 17835 17931 17736 17906 0 +60.10(+0.34%)
Jan 22, 2021 17812 17870 17790 17846 0 +0.00(+0.00%)
Jan 21, 2021 17812 17870 17790 17846 0 -169.00(-0.94%)
Jan 20, 2021 18016 18028 17912 18015 0 +57.50(+0.32%)
Jan 19, 2021 17992 18023 17917 17957 0 +12.50(+0.07%)
Jan 18, 2021 17889 17968 17889 17945 0 +35.90(+0.20%)
Jan 15, 2021 17962 17973 17809 17909 0 +0.00(+0.00%)
Jan 14, 2021 17962 17973 17809 17909 0 -25.70(-0.14%)
Jan 13, 2021 18001 18010 17897 17935 0 -51.10(-0.28%)
Jan 12, 2021 17982 18009 17894 17986 0 +51.40(+0.29%)
Jan 11, 2021 17930 18027 17927 17934 0 -107.70(-0.60%)
Jan 08, 2021 18057 18059 17936 18042 0 +0.00(+0.00%)
Jan 07, 2021 18057 18059 17936 18042 0 +214.00(+1.20%)
Jan 06, 2021 17722 17924 17722 17828 0 +145.60(+0.82%)
Jan 05, 2021 17544 17694 17544 17682 0 +154.70(+0.88%)
Jan 04, 2021 17583 17594 17405 17528 0 +94.40(+0.54%)
Dec 31, 2020 17521 17556 17429 17433 0 +0.00(+0.00%)
Dec 30, 2020 17521 17556 17429 17433 0 -110.00(-0.63%)
Dec 29, 2020 17610 17661 17512 17543 0 -80.50(-0.46%)
Dec 24, 2020 17596 17642 17568 17624 0 +0.00(+0.00%)
Dec 23, 2020 17596 17642 17568 17624 0 +71.40(+0.41%)
Dec 22, 2020 17538 17573 17478 17552 0 +51.60(+0.29%)
Dec 21, 2020 17367 17508 17307 17501 0 -33.70(-0.19%)
Dec 18, 2020 17675 17677 17517 17535 0 +0.00(+0.00%)
Dec 17, 2020 17675 17677 17517 17535 0 -32.80(-0.19%)
Dec 16, 2020 17570 17601 17481 17567 0 +60.90(+0.35%)
Dec 15, 2020 17482 17533 17442 17506 0 +119.10(+0.68%)
Dec 14, 2020 17614 17617 17383 17387 0 -161.50(-0.92%)
Dec 11, 2020 17540 17562 17471 17549 0 +0.00(+0.00%)
Dec 10, 2020 17540 17562 17471 17549 0 -11.00(-0.06%)
Dec 09, 2020 17654 17668 17475 17560 0 -79.10(-0.45%)
Dec 08, 2020 17542 17655 17542 17639 0 +56.70(+0.32%)
Dec 07, 2020 17495 17612 17447 17582 0 +61.30(+0.35%)
Dec 04, 2020 17439 17526 17437 17521 0 +0.00(+0.00%)
Dec 03, 2020 17439 17526 17437 17521 0 +162.80(+0.94%)
Dec 02, 2020 17278 17358 17221 17358 0 +61.30(+0.35%)
Dec 01, 2020 17431 17471 17285 17297 0 +106.70(+0.62%)
Nov 30, 2020 17340 17340 17125 17190 0 -206.40(-1.19%)
Nov 27, 2020 17317 17411 17317 17397 0 +0.00(+0.00%)
Nov 26, 2020 17317 17411 17317 17397 0 +83.50(+0.48%)
Nov 25, 2020 17278 17324 17216 17313 0 +38.90(+0.23%)
Nov 24, 2020 17203 17311 17191 17274 0 +179.70(+1.05%)
Nov 23, 2020 17067 17137 17036 17094 0 +75.40(+0.44%)
Nov 20, 2020 16929 17049 16892 17019 0 +0.00(+0.00%)
Nov 19, 2020 16929 17049 16892 17019 0 +129.30(+0.77%)
Nov 18, 2020 16972 16991 16885 16890 0 -58.30(-0.34%)
Nov 17, 2020 16800 16953 16769 16948 0 +58.30(+0.35%)
Nov 16, 2020 16792 16890 16734 16890 0 +214.20(+1.28%)
Nov 13, 2020 16680 16736 16662 16676 0 +0.00(+0.00%)
Nov 12, 2020 16680 16736 16662 16676 0 -98.50(-0.59%)
Nov 11, 2020 16718 16801 16675 16774 0 +158.70(+0.96%)
Nov 10, 2020 16503 16655 16486 16615 0 +139.50(+0.85%)
Nov 09, 2020 16551 16716 16465 16476 0 +193.10(+1.19%)
Nov 06, 2020 16359 16378 16237 16283 0 +0.00(+0.00%)
Nov 05, 2020 16359 16378 16237 16283 0 +284.10(+1.78%)
Nov 04, 2020 16054 16112 15894 15999 0 +59.50(+0.37%)
Nov 03, 2020 15792 15976 15792 15939 0 +242.30(+1.54%)
Nov 02, 2020 15685 15725 15569 15697 0 +116.30(+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 -58.60(-0.36%)
Oct 26, 2020 16208 16224 15990 16080 0 -224.60(-1.38%)
Oct 23, 2020 16313 16335 16229 16304 0 +0.00(+0.00%)
Oct 22, 2020 16313 16335 16229 16304 0 +73.90(+0.46%)
Oct 21, 2020 16247 16313 16203 16230 0 -43.10(-0.26%)
Oct 20, 2020 16350 16370 16246 16273 0 -0.80(-0.00%)
Oct 19, 2020 16483 16491 16262 16274 0 -164.70(-1.00%)
Oct 16, 2020 16534 16550 16436 16439 0 +0.00(+0.00%)
Oct 15, 2020 16534 16550 16436 16439 0 -16.60(-0.10%)
Oct 14, 2020 16554 16575 16437 16455 0 -55.40(-0.34%)
Oct 13, 2020 16570 16570 16450 16511 0 -52.00(-0.31%)
Oct 09, 2020 16584 16611 16518 16563 0 +0.00(+0.00%)
Oct 08, 2020 16584 16611 16518 16563 0 +134.50(+0.82%)
Oct 07, 2020 16353 16444 16339 16428 0 +192.20(+1.18%)
Oct 06, 2020 16454 16456 16206 16236 0 -174.10(-1.06%)
Oct 05, 2020 16262 16419 16251 16410 0 +211.00(+1.30%)
Oct 02, 2020 16022 16214 16006 16199 0 +0.00(+0.00%)
Oct 01, 2020 16022 16214 16006 16199 0 +77.80(+0.48%)
Sep 30, 2020 16228 16274 16091 16121 0 -90.10(-0.56%)
Sep 29, 2020 16231 16233 16132 16212 0 -31.30(-0.19%)
Sep 28, 2020 16237 16287 16185 16243 0 +177.50(+1.10%)
Sep 25, 2020 15878 16089 15832 16065 0 +0.00(+0.00%)
Sep 24, 2020 15878 16089 15832 16065 0 +248.20(+1.57%)
Sep 23, 2020 16184 16195 15816 15817 0 -325.80(-2.02%)
Sep 22, 2020 16049 16180 16000 16143 0 +161.10(+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 -96.70(-0.59%)
Sep 16, 2020 16496 16496 16296 16296 0 -135.60(-0.83%)
Sep 15, 2020 16468 16515 16408 16431 0 +71.20(+0.44%)
Sep 14, 2020 16315 16373 16295 16360 0 +137.60(+0.85%)
Sep 11, 2020 16252 16317 16143 16222 0 +0.00(+0.00%)
Sep 10, 2020 16252 16317 16143 16222 0 -161.10(-0.98%)
Sep 09, 2020 16250 16433 16250 16384 0 +284.10(+1.76%)
Sep 08, 2020 16064 16222 15956 16100 0 -118.50(-0.73%)
Sep 04, 2020 16472 16507 16086 16218 0 +0.00(+0.00%)
Sep 03, 2020 16472 16507 16086 16218 0 -480.00(-2.87%)
Sep 02, 2020 16711 16726 16650 16698 0 +53.00(+0.32%)
Sep 01, 2020 16533 16645 16463 16645 0 +130.60(+0.79%)
Aug 31, 2020 16686 16686 16498 16514 0 -191.40(-1.15%)
Aug 28, 2020 16781 16782 16681 16706 0 +0.00(+0.00%)
Aug 27, 2020 16781 16782 16681 16706 0 -84.20(-0.50%)
Aug 26, 2020 16643 16793 16611 16790 0 +172.50(+1.04%)
Aug 25, 2020 16655 16655 16524 16618 0 -9.10(-0.05%)
Aug 24, 2020 16632 16639 16573 16627 0 +108.80(+0.66%)
Aug 21, 2020 16546 16546 16475 16518 0 +0.00(+0.00%)
Aug 20, 2020 16546 16546 16475 16518 0 -59.60(-0.36%)
Aug 19, 2020 16609 16654 16565 16577 0 -48.70(-0.29%)
Aug 18, 2020 16702 16707 16579 16626 0 -30.00(-0.18%)
Aug 17, 2020 16627 16663 16600 16656 0 +141.50(+0.86%)
Aug 14, 2020 16467 16543 16454 16515 0 +0.00(+0.00%)
Aug 13, 2020 16467 16543 16454 16515 0 -60.70(-0.37%)
Aug 12, 2020 16646 16681 16565 16575 0 +78.30(+0.47%)
Aug 11, 2020 16579 16640 16486 16497 0 -108.50(-0.65%)
Aug 10, 2020 16604 16647 16535 16606 0 +0.00(+0.00%)
Aug 09, 2020 16604 16647 16535 16606 0 +61.00(+0.37%)
Aug 07, 2020 16544 16567 16492 16544 0 +0.00(+0.00%)
Aug 06, 2020 16544 16567 16492 16544 0 +42.90(+0.26%)
Aug 05, 2020 16454 16507 16440 16502 0 +133.60(+0.82%)
Aug 04, 2020 16173 16371 16173 16368 0 +198.80(+1.23%)
Jul 31, 2020 16289 16289 16061 16169 0 +0.00(+0.00%)
Jul 30, 2020 16289 16289 16061 16169 0 -125.50(-0.77%)
Jul 29, 2020 16271 16318 16173 16295 0 +173.40(+1.08%)
Jul 28, 2020 16140 16190 16085 16121 0 -40.00(-0.25%)
Jul 27, 2020 16076 16166 16013 16161 0 +164.20(+1.03%)
Jul 24, 2020 15981 16006 15928 15997 0 +0.00(+0.00%)
Jul 23, 2020 15981 16006 15928 15997 0 -174.00(-1.08%)
Jul 22, 2020 16173 16196 16108 16171 0 +8.10(+0.05%)
Jul 21, 2020 16298 16317 16153 16163 0 -20.70(-0.13%)
Jul 20, 2020 16113 16202 16112 16184 0 +60.20(+0.37%)
Jul 17, 2020 16089 16143 16013 16124 0 +0.00(+0.00%)
Jul 16, 2020 16089 16143 16013 16124 0 +60.20(+0.37%)
Jul 15, 2020 15996 16131 15979 16063 0 +154.80(+0.97%)
Jul 14, 2020 15625 15924 15574 15908 0 +269.10(+1.72%)
Jul 13, 2020 15783 15880 15621 15639 0 -74.40(-0.47%)
Jul 10, 2020 15583 15718 15546 15714 0 +0.00(+0.00%)
Jul 09, 2020 15583 15718 15546 15714 0 +84.60(+0.54%)
Jul 08, 2020 15637 15707 15533 15629 0 +33.70(+0.22%)
Jul 07, 2020 15605 15718 15582 15596 0 -74.20(-0.47%)
Jul 06, 2020 15766 15797 15643 15670 0 +72.90(+0.47%)
Jul 03, 2020 15613 15625 15562 15597 0 +0.00(+0.00%)
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.