S&P/TSX Composite (TSX: 0000 )

20,181.92 UNCHANGED
Streaming Delayed Price Updated: 12:00 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 14781 14831 14765 14787 187,207,808 +2.00(+0.01%)
Oct 28, 2016 14812 14873 14773 14785 202,493,424 -48.50(-0.33%)
Oct 27, 2016 14864 14899 14820 14834 204,342,160 +26.20(+0.18%)
Oct 26, 2016 14828 14874 14781 14808 239,045,120 -63.00(-0.42%)
Oct 25, 2016 14922 14934 14866 14871 202,159,648 -52.40(-0.35%)
Oct 24, 2016 14962 14964 14881 14923 175,545,664 -16.00(-0.11%)
Oct 21, 2016 14842 14959 14838 14939 178,409,024 +91.10(+0.61%)
Oct 20, 2016 14820 14873 14794 14848 192,647,760 +7.40(+0.05%)
Oct 19, 2016 14777 14884 14748 14840 212,995,648 +88.30(+0.60%)
Oct 18, 2016 14672 14777 14654 14752 195,092,656 +155.70(+1.07%)
Oct 17, 2016 14587 14628 14573 14596 140,504,368 +11.50(+0.08%)
Oct 14, 2016 14681 14726 14585 14585 169,896,352 -58.70(-0.40%)
Oct 13, 2016 14534 14672 14473 14644 212,846,432 +24.70(+0.17%)
Oct 12, 2016 14544 14635 14529 14619 189,874,448 +69.40(+0.48%)
Oct 11, 2016 14594 14594 14530 14550 183,178,080 -16.70(-0.11%)
Oct 07, 2016 14566 14566 14566 0 -29.20(-0.20%)
Oct 06, 2016 14598 14633 14564 14596 222,987,888 -15.10(-0.10%)
Oct 05, 2016 14582 14640 14581 14611 240,782,976 +89.60(+0.62%)
Oct 04, 2016 14674 14677 14468 14521 248,628,880 -168.00(-1.14%)
Oct 03, 2016 14722 14737 14643 14689 159,511,424 -37.00(-0.25%)
Sep 30, 2016 14798 14822 14726 14726 220,185,872 -28.50(-0.19%)
Sep 29, 2016 14722 14816 14708 14754 217,299,408 +23.10(+0.16%)
Sep 28, 2016 14606 14740 14574 14731 230,927,408 +173.40(+1.19%)
Sep 27, 2016 14569 14599 14518 14558 183,235,360 -61.50(-0.42%)
Sep 26, 2016 14653 14665 14612 14620 156,349,536 -78.40(-0.53%)
Sep 23, 2016 14798 14798 14673 14698 178,274,112 -99.30(-0.67%)
Sep 22, 2016 14805 14841 14783 14797 195,533,488 +86.40(+0.59%)
Sep 21, 2016 14597 14721 14595 14711 202,742,592 +188.80(+1.30%)
Sep 20, 2016 14555 14573 14514 14522 179,849,216 +25.80(+0.18%)
Sep 19, 2016 14512 14558 14473 14496 166,805,168 +45.50(+0.31%)
Sep 16, 2016 14472 14472 14388 14451 462,318,176 -53.00(-0.37%)
Sep 15, 2016 14383 14530 14383 14504 189,998,688 +137.20(+0.95%)
Sep 14, 2016 14347 14456 14343 14366 196,523,072 +17.40(+0.12%)
Sep 13, 2016 14501 14501 14319 14349 214,211,552 -248.00(-1.70%)
Sep 12, 2016 14471 14628 14457 14597 202,210,576 +57.10(+0.39%)
Sep 09, 2016 14717 14717 14503 14540 202,109,040 -263.30(-1.78%)
Sep 08, 2016 14798 14823 14747 14803 199,097,408 +6.50(+0.04%)
Sep 07, 2016 14800 14807 14736 14797 187,921,680 -16.20(-0.11%)
Sep 06, 2016 14822 14822 14770 14813 209,938,656 +17.30(+0.12%)
Sep 02, 2016 14796 14796 14796 0 +111.80(+0.76%)
Sep 01, 2016 14573 14705 14571 14684 218,685,440 +85.90(+0.59%)
Aug 31, 2016 14654 14667 14543 14598 239,636,064 -86.80(-0.59%)
Aug 30, 2016 14704 14780 14659 14685 181,535,712 +2.80(+0.02%)
Aug 29, 2016 14625 14708 14616 14682 136,914,224 +42.10(+0.29%)
Aug 26, 2016 14662 14746 14597 14640 174,591,392 +9.20(+0.06%)
Aug 25, 2016 14616 14678 14580 14631 160,458,208 +4.50(+0.03%)
Aug 24, 2016 14750 14758 14618 14626 181,074,816 -138.60(-0.94%)
Aug 23, 2016 14774 14797 14753 14765 153,961,408 +16.60(+0.11%)
Aug 22, 2016 14642 14748 14617 14748 157,517,664 +60.70(+0.41%)
Aug 19, 2016 14680 14700 14634 14688 134,940,016 -8.20(-0.06%)
Aug 18, 2016 14710 14713 14666 14696 149,238,288 -1.90(-0.01%)
Aug 17, 2016 14696 14702 14610 14698 175,492,624 -5.80(-0.04%)
Aug 16, 2016 14765 14765 14689 14703 148,229,568 -73.60(-0.50%)
Aug 15, 2016 14771 14803 14768 14777 149,004,784 +29.50(+0.20%)
Aug 12, 2016 14799 14799 14704 14748 187,457,600 -48.60(-0.33%)
Aug 11, 2016 14794 14856 14792 14796 187,329,920 +21.10(+0.14%)
Aug 10, 2016 14821 14846 14751 14775 188,370,144 -26.20(-0.18%)
Aug 09, 2016 14773 14835 14773 14801 170,399,616 +45.60(+0.31%)
Aug 08, 2016 14664 14783 14664 14756 178,590,768 +106.80(+0.73%)
Aug 05, 2016 14560 14651 14560 14649 188,564,528 +120.00(+0.83%)
Aug 04, 2016 14503 14540 14470 14529 187,436,400 +16.80(+0.12%)
Aug 03, 2016 14478 14524 14440 14512 178,762,672 +35.00(+0.24%)
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.