S&P/TSX Composite (TSX: 0000 )

20,741.75 +197.64 (+0.96%)
Streaming Delayed Price Updated: 12:00 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 14968 15047 14899 14961 217,764,153 -16.41(-0.11%)
Sep 29, 2014 14976 15012 14854 14977 161,729,914 -49.85(-0.33%)
Sep 26, 2014 14894 15056 14822 15027 162,318,099 +133.20(+0.89%)
Sep 25, 2014 15121 15121 14879 14894 191,932,006 -226.97(-1.50%)
Sep 24, 2014 15126 15165 15006 15121 192,040,816 -5.13(-0.03%)
Sep 23, 2014 15125 15171 15089 15126 163,285,549 -3.33(-0.02%)
Sep 22, 2014 15259 15266 15118 15129 182,382,381 -136.35(-0.89%)
Sep 19, 2014 15461 15461 15238 15265 453,002,806 -200.19(-1.29%)
Sep 18, 2014 15459 15477 15422 15466 173,521,248 +6.66(+0.04%)
Sep 17, 2014 15510 15520 15428 15459 152,938,286 -51.66(-0.33%)
Sep 16, 2014 15482 15556 15443 15511 182,343,537 +27.98(+0.18%)
Sep 15, 2014 15531 15531 15442 15483 149,597,173 -49.02(-0.32%)
Sep 12, 2014 15534 15580 15507 15532 147,274,714 -2.74(-0.02%)
Sep 11, 2014 15472 15547 15432 15534 164,480,105 +62.43(+0.40%)
Sep 10, 2014 15537 15537 15434 15472 135,966,657 -64.92(-0.42%)
Sep 09, 2014 15510 15564 15500 15537 163,200,359 +27.42(+0.18%)
Sep 08, 2014 15570 15570 15482 15509 132,817,820 -60.53(-0.39%)
Sep 05, 2014 15577 15590 15525 15570 151,717,673 -6.87(-0.04%)
Sep 04, 2014 15658 15674 15542 15577 159,218,677 -80.84(-0.52%)
Sep 03, 2014 15619 15684 15619 15658 153,229,861 +38.55(+0.25%)
Sep 02, 2014 15627 15627 15575 15619 146,208,778 -6.65(-0.04%)
Aug 29, 2014 15626 15626 15626 0 +67.56(+0.43%)
Aug 28, 2014 15601 15601 15542 15558 114,796,551 -44.48(-0.29%)
Aug 27, 2014 15619 15625 15560 15603 119,750,609 -16.56(-0.11%)
Aug 26, 2014 15600 15653 15600 15619 128,557,544 +20.47(+0.13%)
Aug 25, 2014 15536 15624 15536 15599 101,680,877 +63.19(+0.41%)
Aug 22, 2014 15556 15574 15495 15536 102,244,454 -20.54(-0.13%)
Aug 21, 2014 15562 15567 15526 15556 123,912,138 -5.86(-0.04%)
Aug 20, 2014 15478 15570 15426 15562 140,333,560 +84.78(+0.55%)
Aug 19, 2014 15340 15496 15340 15477 126,247,610 +138.70(+0.90%)
Aug 18, 2014 15304 15369 15304 15338 109,596,241 +34.23(+0.22%)
Aug 15, 2014 15291 15307 15184 15304 147,686,703 +13.06(+0.09%)
Aug 14, 2014 15263 15313 15257 15291 138,445,026 +28.45(+0.19%)
Aug 13, 2014 15275 15309 15243 15263 140,795,905 -11.50(-0.08%)
Aug 12, 2014 15262 15320 15230 15274 153,169,329 +12.59(+0.08%)
Aug 11, 2014 15196 15301 15196 15262 126,261,958 +65.33(+0.43%)
Aug 08, 2014 15118 15198 15092 15196 137,214,198 +77.88(+0.52%)
Aug 07, 2014 15201 15255 15056 15118 172,806,585 -83.66(-0.55%)
Aug 06, 2014 15185 15226 15122 15202 149,164,094 +14.38(+0.09%)
Aug 05, 2014 15216 15255 15131 15188 173,566,822 -27.55(-0.18%)
Aug 01, 2014 15215 15215 15215 0 -115.47(-0.75%)
Jul 31, 2014 15525 15525 15275 15331 207,827,496 -194.09(-1.25%)
Jul 30, 2014 15449 15527 15449 15525 185,082,764 +78.27(+0.51%)
Jul 29, 2014 15445 15506 15445 15447 139,316,607 +1.33(+0.01%)
Jul 28, 2014 15452 15464 15438 15445 134,919,085 -9.82(-0.06%)
Jul 25, 2014 15394 15503 15380 15455 140,407,731 +60.59(+0.39%)
Jul 24, 2014 15394 15421 15370 15394 157,100,281 +0.07(+0.00%)
Jul 23, 2014 15315 15396 15313 15394 146,911,152 +79.25(+0.52%)
Jul 22, 2014 15252 15344 15252 15315 147,356,277 +65.14(+0.43%)
Jul 21, 2014 15266 15266 15209 15250 96,353,635 -16.58(-0.11%)
Jul 18, 2014 15202 15291 15179 15267 132,334,091 +62.09(+0.41%)
Jul 17, 2014 15226 15269 15186 15204 163,178,375 -21.86(-0.14%)
Jul 16, 2014 15081 15241 15081 15226 160,836,693 +145.02(+0.96%)
Jul 15, 2014 15171 15178 15057 15081 187,124,556 -89.91(-0.59%)
Jul 14, 2014 15125 15180 15125 15171 141,525,059 +45.73(+0.30%)
Jul 11, 2014 15115 15139 15083 15126 140,336,444 +11.02(+0.07%)
Jul 10, 2014 15214 15214 15100 15114 174,996,441 -100.71(-0.66%)
Jul 09, 2014 15137 15216 15121 15215 176,968,863 +78.01(+0.52%)
Jul 08, 2014 15173 15173 15021 15137 185,867,166 -35.75(-0.24%)
Jul 07, 2014 15215 15215 15107 15173 143,433,438 -42.03(-0.28%)
Jul 04, 2014 15207 15247 15207 15215 48,783,707 +7.85(+0.05%)
Jul 03, 2014 15210 15256 15196 15207 145,990,571 -2.68(-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.