S&P/TSX Composite (TSX: 0000 )

21,056.03 -92.97 (-0.44%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 14781 14831 14765 14787 187,207,809 +1.98(+0.01%)
Oct 28, 2016 14812 14873 14773 14785 202,493,428 -48.46(-0.33%)
Oct 27, 2016 14864 14899 14820 14834 204,342,162 +26.19(+0.18%)
Oct 26, 2016 14828 14874 14781 14808 239,045,116 -63.07(-0.42%)
Oct 25, 2016 14922 14934 14866 14871 202,159,642 -52.38(-0.35%)
Oct 24, 2016 14962 14964 14881 14923 175,545,661 -16.03(-0.11%)
Oct 21, 2016 14843 14959 14838 14939 178,409,028 +91.12(+0.61%)
Oct 20, 2016 14820 14873 14795 14848 192,647,756 +7.43(+0.05%)
Oct 19, 2016 14777 14884 14748 14840 212,995,650 +88.24(+0.60%)
Oct 18, 2016 14672 14777 14654 14752 195,092,657 +155.73(+1.07%)
Oct 17, 2016 14587 14627 14573 14597 140,504,374 +11.53(+0.08%)
Oct 14, 2016 14681 14726 14585 14585 169,896,350 -58.72(-0.40%)
Oct 13, 2016 14534 14672 14473 14644 212,846,435 +24.74(+0.17%)
Oct 12, 2016 14544 14635 14529 14619 189,874,448 +69.37(+0.48%)
Oct 11, 2016 14594 14594 14530 14550 183,178,077 -16.66(-0.11%)
Oct 07, 2016 14566 14566 14566 0 -29.24(-0.20%)
Oct 06, 2016 14598 14633 14564 14596 222,987,894 -15.08(-0.10%)
Oct 05, 2016 14582 14640 14581 14611 240,782,970 +89.57(+0.62%)
Oct 04, 2016 14674 14677 14468 14521 248,628,873 -168.03(-1.14%)
Oct 03, 2016 14723 14737 14643 14689 159,511,423 -36.94(-0.25%)
Sep 30, 2016 14798 14822 14726 14726 220,185,873 -28.57(-0.19%)
Sep 29, 2016 14722 14816 14708 14755 217,299,412 +23.12(+0.16%)
Sep 28, 2016 14607 14740 14574 14731 230,927,410 +173.39(+1.19%)
Sep 27, 2016 14569 14599 14518 14558 183,235,361 -61.42(-0.42%)
Sep 26, 2016 14653 14665 14612 14619 156,349,531 -78.47(-0.53%)
Sep 23, 2016 14798 14798 14673 14698 178,274,115 -99.25(-0.67%)
Sep 22, 2016 14805 14841 14783 14797 195,533,488 +86.36(+0.59%)
Sep 21, 2016 14597 14721 14595 14711 202,742,590 +188.84(+1.30%)
Sep 20, 2016 14555 14573 14514 14522 179,849,218 +25.75(+0.18%)
Sep 19, 2016 14512 14557 14473 14496 166,805,166 +45.54(+0.32%)
Sep 16, 2016 14471 14471 14388 14451 462,318,182 -52.98(-0.37%)
Sep 15, 2016 14383 14530 14383 14504 189,998,692 +137.21(+0.96%)
Sep 14, 2016 14347 14456 14343 14366 196,523,066 +17.36(+0.12%)
Sep 13, 2016 14501 14501 14319 14349 214,211,555 -248.04(-1.70%)
Sep 12, 2016 14471 14628 14457 14597 202,210,578 +57.14(+0.39%)
Sep 09, 2016 14717 14717 14503 14540 202,109,038 -263.26(-1.78%)
Sep 08, 2016 14798 14823 14747 14803 199,097,403 +6.51(+0.04%)
Sep 07, 2016 14800 14807 14736 14797 187,921,678 -16.27(-0.11%)
Sep 06, 2016 14822 14822 14770 14813 209,938,663 +17.32(+0.12%)
Sep 02, 2016 14796 14796 14796 0 +111.79(+0.76%)
Sep 01, 2016 14573 14705 14571 14684 218,685,432 +85.96(+0.59%)
Aug 31, 2016 14654 14667 14543 14598 239,636,069 -86.90(-0.59%)
Aug 30, 2016 14704 14780 14659 14685 181,535,708 +2.88(+0.02%)
Aug 29, 2016 14625 14708 14616 14682 136,914,224 +42.09(+0.29%)
Aug 26, 2016 14662 14746 14597 14640 174,591,388 +9.16(+0.06%)
Aug 25, 2016 14616 14678 14580 14631 160,458,208 +4.48(+0.03%)
Aug 24, 2016 14750 14758 14618 14626 181,074,808 -138.53(-0.94%)
Aug 23, 2016 14774 14797 14753 14765 153,961,414 +16.58(+0.11%)
Aug 22, 2016 14642 14748 14617 14748 157,517,666 +60.73(+0.41%)
Aug 19, 2016 14680 14700 14634 14687 134,940,017 -8.22(-0.06%)
Aug 18, 2016 14710 14713 14666 14696 149,238,285 -1.92(-0.01%)
Aug 17, 2016 14696 14702 14610 14698 175,492,625 -5.84(-0.04%)
Aug 16, 2016 14765 14765 14689 14703 148,229,563 -73.58(-0.50%)
Aug 15, 2016 14771 14803 14768 14777 149,004,785 +29.57(+0.20%)
Aug 12, 2016 14799 14799 14704 14747 187,457,597 -48.61(-0.33%)
Aug 11, 2016 14794 14856 14792 14796 187,329,921 +21.02(+0.14%)
Aug 10, 2016 14821 14846 14751 14775 188,370,145 -26.19(-0.18%)
Aug 09, 2016 14773 14835 14773 14801 170,399,623 +45.61(+0.31%)
Aug 08, 2016 14663 14783 14663 14756 178,590,765 +106.85(+0.73%)
Aug 05, 2016 14560 14651 14560 14649 188,564,522 +119.99(+0.83%)
Aug 04, 2016 14503 14540 14470 14529 187,436,396 +16.73(+0.12%)
Aug 03, 2016 14478 14524 14440 14512 178,762,677 +35.04(+0.24%)
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.