S&P/TSX Composite (TSX: 0000 )

20,985.37 +57.27 (+0.27%)
Streaming Delayed Price Updated: 5:14 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 14065 14065 14065 0 +27.80(+0.20%)
Jun 29, 2016 13929 14058 13929 14037 235,539,809 +194.05(+1.40%)
Jun 28, 2016 13746 13869 13746 13843 222,712,597 +152.90(+1.12%)
Jun 27, 2016 13857 13857 13610 13690 285,929,188 -202.09(-1.45%)
Jun 24, 2016 14021 14021 13791 13892 278,507,786 -239.50(-1.69%)
Jun 23, 2016 14071 14150 14071 14131 179,671,811 +127.57(+0.91%)
Jun 22, 2016 14038 14067 13982 14004 193,981,590 -8.51(-0.06%)
Jun 21, 2016 14007 14049 13957 14012 162,875,894 -2.82(-0.02%)
Jun 20, 2016 13915 14059 13915 14015 192,086,327 +113.37(+0.82%)
Jun 17, 2016 13895 13957 13892 13902 587,674,530 +19.36(+0.14%)
Jun 16, 2016 13908 13908 13814 13882 252,326,140 -41.04(-0.29%)
Jun 15, 2016 13884 13988 13884 13923 233,766,059 +39.22(+0.28%)
Jun 14, 2016 13982 14000 13855 13884 212,739,377 -109.65(-0.78%)
Jun 13, 2016 14035 14079 13959 13994 230,786,008 -43.66(-0.31%)
Jun 10, 2016 14215 14215 14004 14038 206,939,187 -202.48(-1.42%)
Jun 09, 2016 14270 14270 14203 14240 204,015,529 -73.08(-0.51%)
Jun 08, 2016 14412 14451 14290 14313 273,079,744 -52.51(-0.37%)
Jun 07, 2016 14272 14366 14272 14366 231,774,782 +89.45(+0.63%)
Jun 06, 2016 14261 14298 14237 14276 221,587,447 +49.38(+0.35%)
Jun 03, 2016 14154 14240 14128 14227 225,080,687 +89.79(+0.64%)
Jun 02, 2016 14056 14148 14017 14137 159,506,219 +73.45(+0.52%)
Jun 01, 2016 14017 14066 13960 14064 197,727,165 -2.24(-0.02%)
May 31, 2016 14100 14172 14063 14066 350,396,054 -20.89(-0.15%)
May 30, 2016 14120 14124 14069 14087 69,147,921 -18.56(-0.13%)
May 27, 2016 14050 14131 14046 14105 178,296,605 +56.03(+0.40%)
May 26, 2016 14127 14144 14049 14049 205,325,917 -4.54(-0.03%)
May 25, 2016 13964 14093 13964 14054 225,244,187 +100.89(+0.72%)
May 24, 2016 13928 14026 13920 13953 212,998,340 +33.27(+0.24%)
May 20, 2016 13920 13920 13920 0 +102.26(+0.74%)
May 19, 2016 13759 13817 13690 13817 245,226,860 -8.69(-0.06%)
May 18, 2016 13901 13950 13792 13826 270,184,956 -91.09(-0.65%)
May 17, 2016 13887 13981 13874 13917 237,676,573 +23.61(+0.17%)
May 16, 2016 13807 13931 13807 13893 213,145,826 +144.91(+1.05%)
May 13, 2016 13774 13834 13726 13749 221,864,684 -39.22(-0.28%)
May 12, 2016 13843 13883 13670 13788 229,066,337 -0.41(-0.00%)
May 11, 2016 13779 13830 13737 13788 256,547,108 +13.02(+0.09%)
May 10, 2016 13582 13798 13582 13775 217,463,609 +211.35(+1.56%)
May 09, 2016 13664 13664 13536 13564 200,743,981 -137.63(-1.00%)
May 06, 2016 13622 13768 13598 13701 236,543,900 +69.46(+0.51%)
May 05, 2016 13684 13759 13579 13632 241,876,020 +0.01(+0.00%)
May 04, 2016 13681 13734 13570 13632 242,917,214 -75.68(-0.55%)
May 03, 2016 13842 13842 13600 13708 254,404,579 -157.95(-1.14%)
May 02, 2016 13964 13964 13836 13866 240,760,447 -85.82(-0.62%)
Apr 29, 2016 13892 13973 13889 13951 330,816,402 +65.02(+0.47%)
Apr 28, 2016 13874 13967 13780 13886 300,923,231 -1.23(-0.01%)
Apr 27, 2016 13834 13903 13824 13888 267,456,551 +78.22(+0.57%)
Apr 26, 2016 13821 13862 13793 13809 223,160,688 +13.45(+0.10%)
Apr 25, 2016 13861 13861 13756 13796 182,890,316 -78.01(-0.56%)
Apr 22, 2016 13875 13929 13854 13874 224,861,190 -7.20(-0.05%)
Apr 21, 2016 13924 13963 13845 13881 263,388,516 -30.09(-0.22%)
Apr 20, 2016 13873 13972 13854 13911 302,419,689 +44.01(+0.32%)
Apr 19, 2016 13761 13872 13739 13867 260,806,588 +147.46(+1.07%)
Apr 18, 2016 13596 13731 13549 13720 223,276,119 +82.62(+0.61%)
Apr 15, 2016 13632 13658 13596 13637 201,683,914 -31.09(-0.23%)
Apr 14, 2016 13680 13701 13630 13668 227,931,781 -3.06(-0.02%)
Apr 13, 2016 13618 13704 13609 13671 236,988,852 +89.93(+0.66%)
Apr 12, 2016 13447 13633 13444 13581 287,997,285 +158.66(+1.18%)
Apr 11, 2016 13422 13529 13422 13423 215,507,786 +26.03(+0.19%)
Apr 08, 2016 13328 13429 13328 13397 226,775,102 +130.29(+0.98%)
Apr 07, 2016 13327 13327 13217 13266 209,397,618 -81.02(-0.61%)
Apr 06, 2016 13309 13348 13238 13347 209,952,630 +42.80(+0.32%)
Apr 05, 2016 13309 13327 13262 13305 181,700,353 -31.49(-0.24%)
Apr 04, 2016 13450 13453 13315 13336 162,699,568 -104.29(-0.78%)
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.