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 (%)
Sep 29, 2017 15648 15692 15633 15635 186,884,622 +16.69(+0.11%)
Sep 28, 2017 15591 15640 15588 15618 186,250,058 +8.59(+0.06%)
Sep 27, 2017 15610 15610 203,120,751 +135.54(+0.88%)
Sep 26, 2017 15500 15501 15459 15474 167,217,287 -42.11(-0.27%)
Sep 25, 2017 15454 15520 15438 15516 199,183,993 +62.00(+0.40%)
Sep 22, 2017 15460 15468 15414 15454 168,293,846 -0.69(-0.00%)
Sep 21, 2017 15379 15479 15373 15455 185,348,515 +65.32(+0.42%)
Sep 20, 2017 15313 15392 15313 15390 219,715,074 +96.63(+0.63%)
Sep 19, 2017 15270 15315 15258 15293 170,903,597 +56.30(+0.37%)
Sep 18, 2017 15176 15250 15174 15237 165,350,475 +63.64(+0.42%)
Sep 15, 2017 15180 15182 15137 15173 548,079,549 +0.31(+0.00%)
Sep 14, 2017 15129 15184 15119 15173 186,187,100 +45.91(+0.30%)
Sep 13, 2017 15148 15163 15123 15127 176,836,998 -16.60(-0.11%)
Sep 12, 2017 15063 15154 15039 15143 163,186,861 +103.11(+0.69%)
Sep 11, 2017 15023 15068 15016 15040 163,375,242 +54.98(+0.37%)
Sep 08, 2017 15008 15009 14954 14985 144,437,251 -39.21(-0.26%)
Sep 07, 2017 15062 15073 15018 15025 153,852,928 -35.30(-0.23%)
Sep 06, 2017 15108 15179 15052 15060 174,651,393 -30.32(-0.20%)
Sep 05, 2017 15186 15186 15014 15090 177,247,958 -101.45(-0.67%)
Sep 01, 2017 15195 15218 15148 15192 129,936,369 -20.27(-0.13%)
Aug 31, 2017 15155 15228 15148 15212 195,360,443 +78.74(+0.52%)
Aug 30, 2017 15092 15174 15071 15133 155,345,341 +50.43(+0.33%)
Aug 29, 2017 14984 15084 14934 15083 170,354,981 +30.67(+0.20%)
Aug 28, 2017 15067 15067 14990 15052 126,788,199 -3.96(-0.03%)
Aug 25, 2017 15104 15108 15056 15056 121,604,952 -20.17(-0.13%)
Aug 24, 2017 15096 15108 15046 15076 121,823,038 +13.00(+0.09%)
Aug 23, 2017 14940 15096 14940 15063 129,635,761 +78.20(+0.52%)
Aug 22, 2017 14968 15002 14960 14985 108,993,267 +33.08(+0.22%)
Aug 21, 2017 14947 14967 14919 14952 119,609,330 -0.45(-0.00%)
Aug 18, 2017 15010 15010 14923 14952 150,614,815 -81.31(-0.54%)
Aug 17, 2017 15068 15111 15031 15034 134,595,552 -48.57(-0.32%)
Aug 16, 2017 15125 15173 15078 15082 168,476,300 -15.63(-0.10%)
Aug 15, 2017 15130 15133 15070 15098 139,781,856 -22.07(-0.15%)
Aug 14, 2017 15087 15196 15080 15120 148,058,241 +86.53(+0.58%)
Aug 11, 2017 15038 15069 14995 15033 164,547,485 -40.87(-0.27%)
Aug 10, 2017 15198 15210 15057 15074 195,717,707 -143.08(-0.94%)
Aug 09, 2017 15248 15288 15192 15217 175,106,657 -39.02(-0.26%)
Aug 08, 2017 15267 15287 15213 15256 174,770,105 -1.62(-0.01%)
Aug 04, 2017 15247 15261 15199 15258 154,934,912 +66.01(+0.43%)
Aug 03, 2017 15297 15325 15177 15192 171,140,936 -73.67(-0.48%)
Aug 02, 2017 15204 15272 15196 15266 175,729,461 +63.53(+0.42%)
Aug 01, 2017 15192 15229 15052 15202 166,680,236 +58.23(+0.38%)
Jul 31, 2017 15150 15208 15140 15144 159,564,724 +15.22(+0.10%)
Jul 28, 2017 15111 15153 15089 15129 155,324,050 -62.71(-0.41%)
Jul 27, 2017 15219 15233 15071 15191 194,483,780 +19.97(+0.13%)
Jul 26, 2017 15228 15247 15167 15171 181,482,230 -30.98(-0.20%)
Jul 25, 2017 15199 15276 15179 15202 166,052,049 +73.68(+0.49%)
Jul 24, 2017 15170 15170 15083 15129 114,963,955 -54.44(-0.36%)
Jul 21, 2017 15235 15238 15135 15183 160,563,666 -81.51(-0.53%)
Jul 20, 2017 15281 15319 15225 15265 141,898,827 +19.93(+0.13%)
Jul 19, 2017 15162 15258 15161 15245 144,505,487 +95.14(+0.63%)
Jul 18, 2017 15160 15160 15086 15150 140,094,083 -15.79(-0.10%)
Jul 17, 2017 15186 15209 15155 15165 132,561,380 -9.45(-0.06%)
Jul 14, 2017 15158 15208 15130 15175 132,014,233 +39.81(+0.26%)
Jul 13, 2017 15147 15160 15113 15135 155,218,696 -8.99(-0.06%)
Jul 12, 2017 15216 15297 15138 15144 177,893,754 -5.15(-0.03%)
Jul 11, 2017 15101 15149 15034 15149 160,576,987 +43.86(+0.29%)
Jul 10, 2017 15014 15138 14988 15105 149,962,328 +78.12(+0.52%)
Jul 07, 2017 15037 15037 14916 15027 162,697,660 -50.84(-0.34%)
Jul 06, 2017 15087 15138 15053 15078 188,841,846 -75.12(-0.50%)
Jul 05, 2017 15125 15177 15034 15153 172,451,316 +22.51(+0.15%)
Jul 04, 2017 15217 15243 15096 15131 65,948,615 -51.58(-0.34%)
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.