S&P/TSX Composite (TSX: 0000 )

19,062.91 +345.79 (+1.85%)
Streaming Delayed Price Updated: 12:00 AM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 16086 16122 16058 16068 0 -6.10(-0.04%)
Feb 27, 2019 16044 16078 15990 16074 0 +6.40(+0.04%)
Feb 26, 2019 16051 16116 16051 16068 0 +10.90(+0.07%)
Feb 25, 2019 16051 16100 16051 16057 0 +44.00(+0.27%)
Feb 22, 2019 16038 16071 15997 16013 0 +0.00(+0.00%)
Feb 21, 2019 16038 16071 15997 16013 0 -18.20(-0.11%)
Feb 20, 2019 15943 16037 15943 16031 0 +93.80(+0.59%)
Feb 19, 2019 15857 15954 15832 15937 0 +99.20(+0.63%)
Feb 15, 2019 15770 15867 15763 15838 0 +0.00(+0.00%)
Feb 14, 2019 15770 15867 15763 15838 0 +211.50(+1.35%)
Feb 13, 2019 15679 15690 15624 15627 0 -15.40(-0.10%)
Feb 12, 2019 15613 15655 15583 15642 0 +73.30(+0.47%)
Feb 11, 2019 15660 15660 15546 15569 0 -64.50(-0.41%)
Feb 08, 2019 15648 15660 15568 15633 0 +0.00(+0.00%)
Feb 07, 2019 15648 15660 15568 15633 0 -79.00(-0.50%)
Feb 06, 2019 15680 15745 15669 15712 0 +9.60(+0.06%)
Feb 05, 2019 15632 15703 15628 15703 0 +100.40(+0.64%)
Feb 04, 2019 15527 15606 15514 15602 0 +96.00(+0.62%)
Feb 01, 2019 15562 15569 15483 15506 0 +0.00(+0.00%)
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%)
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.