S&P/TSX Composite (TSX: 0000 )

20,699.76 -449.24 (-2.12%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 15542 15630 15504 15586 216,799,870 +79.66(+0.51%)
Apr 27, 2017 15644 15644 15427 15506 277,398,246 -143.07(-0.91%)
Apr 26, 2017 15745 15755 15650 15650 235,581,135 -95.65(-0.61%)
Apr 25, 2017 15748 15793 15736 15745 251,930,520 +32.73(+0.21%)
Apr 24, 2017 15694 15763 15683 15712 202,147,659 +97.98(+0.63%)
Apr 21, 2017 15609 15641 15585 15614 177,328,566 -11.08(-0.07%)
Apr 20, 2017 15584 15675 15566 15626 198,428,223 +72.68(+0.47%)
Apr 19, 2017 15659 15684 15533 15553 222,195,450 -69.69(-0.45%)
Apr 18, 2017 15643 15659 15543 15623 206,884,338 -62.32(-0.40%)
Apr 17, 2017 15562 15688 15562 15685 160,815,761 +149.41(+0.96%)
Apr 13, 2017 15635 15635 15529 15535 179,648,445 -112.92(-0.72%)
Apr 12, 2017 15701 15715 15643 15648 208,125,623 -78.71(-0.50%)
Apr 11, 2017 15733 15738 15604 15727 221,277,698 -3.68(-0.02%)
Apr 10, 2017 15657 15758 15643 15731 164,370,568 +63.66(+0.41%)
Apr 07, 2017 15700 15704 15641 15667 214,293,343 -30.05(-0.19%)
Apr 06, 2017 15685 15729 15660 15697 180,306,743 +54.19(+0.35%)
Apr 05, 2017 15718 15758 15642 15643 227,717,503 -26.08(-0.17%)
Apr 04, 2017 15555 15683 15555 15669 180,643,759 +84.67(+0.54%)
Apr 03, 2017 15587 15633 15458 15584 208,062,941 +36.65(+0.24%)
Mar 31, 2017 15558 15608 15544 15548 226,075,103 -31.01(-0.20%)
Mar 30, 2017 15653 15664 15538 15579 184,164,967 -78.87(-0.50%)
Mar 29, 2017 15585 15662 15545 15658 184,256,016 +59.06(+0.38%)
Mar 28, 2017 15522 15614 15522 15599 232,617,032 +92.35(+0.60%)
Mar 27, 2017 15369 15512 15332 15506 188,275,739 +63.55(+0.41%)
Mar 24, 2017 15467 15485 15422 15443 167,699,845 +9.06(+0.06%)
Mar 23, 2017 15350 15468 15326 15434 191,565,056 +85.15(+0.55%)
Mar 22, 2017 15274 15366 15242 15348 224,716,994 +35.33(+0.23%)
Mar 21, 2017 15456 15520 15299 15313 214,897,679 -129.19(-0.84%)
Mar 20, 2017 15491 15508 15392 15442 188,533,450 -48.17(-0.31%)
Mar 17, 2017 15563 15623 15490 15490 498,165,637 -71.92(-0.46%)
Mar 16, 2017 15563 15607 15557 15562 203,344,488 +41.50(+0.27%)
Mar 15, 2017 15436 15534 15420 15521 259,678,786 +141.30(+0.92%)
Mar 14, 2017 15475 15475 15371 15380 229,413,493 -165.21(-1.06%)
Mar 13, 2017 15495 15566 15495 15545 233,150,090 +38.14(+0.25%)
Mar 10, 2017 15543 15574 15422 15507 225,497,889 +9.84(+0.06%)
Mar 09, 2017 15501 15584 15431 15497 234,936,352 -0.14(-0.00%)
Mar 08, 2017 15602 15646 15489 15497 219,321,901 -111.80(-0.72%)
Mar 07, 2017 15617 15638 15577 15609 209,342,980 -20.97(-0.13%)
Mar 06, 2017 15571 15631 15500 15630 203,871,670 +21.25(+0.14%)
Mar 03, 2017 15523 15622 15521 15608 216,741,743 +71.85(+0.46%)
Mar 02, 2017 15587 15621 15532 15537 232,759,378 -63.03(-0.40%)
Mar 01, 2017 15535 15631 15481 15600 267,459,438 +200.44(+1.30%)
Feb 28, 2017 15466 15525 15396 15399 310,033,845 -64.27(-0.42%)
Feb 27, 2017 15544 15547 15464 15464 431,018,379 -69.96(-0.45%)
Feb 24, 2017 15718 15720 15514 15533 253,962,773 -247.73(-1.57%)
Feb 23, 2017 15901 15913 15775 15781 246,185,685 -49.02(-0.31%)
Feb 22, 2017 15891 15901 15830 15830 219,354,604 -92.15(-0.58%)
Feb 21, 2017 15874 15943 15862 15922 225,803,606 +83.74(+0.53%)
Feb 17, 2017 15839 15839 15839 0 -25.54(-0.16%)
Feb 16, 2017 15842 15866 15821 15864 227,255,900 +19.22(+0.12%)
Feb 15, 2017 15790 15850 15784 15845 218,503,919 +58.92(+0.37%)
Feb 14, 2017 15756 15800 15714 15786 203,943,594 +29.45(+0.19%)
Feb 13, 2017 15751 15770 15733 15757 177,735,934 +27.46(+0.17%)
Feb 10, 2017 15652 15737 15646 15729 220,292,568 +111.82(+0.72%)
Feb 09, 2017 15584 15636 15584 15617 204,203,016 +63.26(+0.41%)
Feb 08, 2017 15482 15554 15414 15554 236,404,109 +55.24(+0.36%)
Feb 07, 2017 15470 15516 15460 15499 217,956,859 +41.86(+0.27%)
Feb 06, 2017 15489 15493 15426 15457 189,735,837 -19.45(-0.13%)
Feb 03, 2017 15438 15502 15396 15476 189,442,211 +77.28(+0.50%)
Feb 02, 2017 15409 15436 15375 15399 209,702,944 -3.28(-0.02%)
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.