S&P/TSX Composite (TSX: 0000 )

20,197.61 UNCHANGED
Streaming Delayed Price Updated: 12:00 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 15562 15569 15483 15506 0 +21.80(+0.14%)
Jan 30, 2019 15493 15521 15419 15484 0 +21.40(+0.14%)
Jan 29, 2019 15415 15497 15414 15463 0 +84.50(+0.55%)
Jan 28, 2019 15289 15379 15277 15379 0 +12.60(+0.08%)
Jan 25, 2019 15350 15388 15298 15366 0 +0.00(+0.00%)
Jan 24, 2019 15350 15388 15298 15366 0 +157.70(+1.04%)
Jan 23, 2019 15276 15293 15142 15208 0 -25.50(-0.17%)
Jan 22, 2019 15276 15285 15160 15234 0 -120.40(-0.78%)
Jan 21, 2019 15300 15354 15263 15354 0 +50.40(+0.33%)
Jan 17, 2019 15295 15326 15259 15304 0 +192.50(+1.27%)
Jan 16, 2019 15072 15118 15057 15111 0 +65.00(+0.43%)
Jan 15, 2019 15002 15080 14966 15046 0 +70.80(+0.47%)
Jan 14, 2019 14881 14998 14881 14976 0 +36.30(+0.24%)
Jan 11, 2019 14874 14956 14855 14939 0 +0.00(+0.00%)
Jan 10, 2019 14874 14956 14855 14939 0 +134.50(+0.91%)
Jan 09, 2019 14668 14811 14644 14805 0 +199.50(+1.37%)
Jan 08, 2019 14610 14646 14534 14605 0 +101.10(+0.70%)
Jan 07, 2019 14471 14515 14383 14504 0 +77.50(+0.54%)
Jan 04, 2019 14352 14439 14315 14427 0 +0.00(+0.00%)
Jan 03, 2019 14352 14439 14315 14427 0 +79.40(+0.55%)
Jan 02, 2019 14164 14400 14113 14347 0 +24.30(+0.17%)
Dec 31, 2018 14312 14349 14218 14323 0 +0.00(+0.00%)
Dec 30, 2018 14312 14349 14218 14323 0 +100.90(+0.71%)
Dec 28, 2018 14234 14327 14174 14222 0 +0.00(+0.00%)
Dec 27, 2018 14234 14327 14174 14222 0 +441.80(+3.21%)
Dec 24, 2018 13858 13924 13777 13780 0 +0.00(+0.00%)
Dec 23, 2018 13858 13924 13777 13780 0 -155.20(-1.11%)
Dec 21, 2018 14162 14221 13924 13935 0 +0.00(+0.00%)
Dec 20, 2018 14162 14221 13924 13935 0 -328.70(-2.30%)
Dec 19, 2018 14452 14552 14256 14264 0 -152.80(-1.06%)
Dec 18, 2018 14378 14503 14374 14417 0 +54.20(+0.38%)
Dec 17, 2018 14568 14578 14324 14363 0 -232.40(-1.59%)
Dec 14, 2018 14651 14715 14567 14595 0 +0.00(+0.00%)
Dec 13, 2018 14651 14715 14567 14595 0 -188.00(-1.27%)
Dec 12, 2018 14802 14903 14779 14783 0 +115.30(+0.79%)
Dec 11, 2018 14891 14958 14666 14668 0 -60.50(-0.41%)
Dec 10, 2018 14770 14796 14610 14728 0 -66.80(-0.45%)
Dec 07, 2018 14986 15060 14764 14795 0 +0.00(+0.00%)
Dec 06, 2018 14986 15060 14764 14795 0 -387.50(-2.55%)
Dec 05, 2018 15139 15254 15123 15183 0 +119.00(+0.79%)
Dec 04, 2018 15227 15259 15047 15064 0 -211.40(-1.38%)
Dec 03, 2018 15359 15379 15155 15275 0 +77.20(+0.51%)
Nov 30, 2018 15135 15214 15125 15198 0 +0.00(+0.00%)
Nov 29, 2018 15135 15214 15125 15198 0 +26.60(+0.18%)
Nov 28, 2018 15003 15171 14982 15171 0 +227.10(+1.52%)
Nov 27, 2018 14994 15022 14908 14944 0 -68.60(-0.46%)
Nov 26, 2018 15067 15127 14994 15013 0 +2.00(+0.01%)
Nov 23, 2018 14998 15028 14900 15011 0 +0.00(+0.00%)
Nov 22, 2018 14998 15028 14900 15011 0 -84.30(-0.56%)
Nov 21, 2018 14942 15195 14938 15095 0 +218.00(+1.47%)
Nov 20, 2018 14942 14952 14811 14877 0 -194.00(-1.29%)
Nov 19, 2018 15137 15171 15040 15071 0 -84.50(-0.56%)
Nov 16, 2018 15083 15170 15083 15156 0 +0.00(+0.00%)
Nov 15, 2018 15083 15170 15083 15156 0 +22.40(+0.15%)
Nov 14, 2018 15172 15258 15047 15133 0 +1.30(+0.01%)
Nov 13, 2018 15168 15246 15108 15132 0 -24.60(-0.16%)
Nov 12, 2018 15263 15264 15146 15156 0 -118.00(-0.77%)
Nov 09, 2018 15271 15304 15196 15274 0 +0.00(+0.00%)
Nov 08, 2018 15271 15304 15196 15274 0 -95.00(-0.62%)
Nov 07, 2018 15386 15392 15293 15369 0 +76.70(+0.50%)
Nov 06, 2018 15245 15295 15220 15293 0 +75.00(+0.49%)
Nov 05, 2018 15137 15242 15137 15218 0 +98.40(+0.65%)
Nov 02, 2018 15204 15223 15037 15119 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.