S&P/TSX Composite (TSX: 0000 )

20,237.63 -253.38 (-1.24%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.