S&P/TSX Composite (TSX: 0000 )

20,590.98 UNCHANGED
Streaming Delayed Price Updated: 12:00 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13833 13888 13654 13859 274,554,724 -5.95(-0.04%)
Aug 28, 2015 13735 13866 13710 13865 217,015,346 +98.40(+0.71%)
Aug 27, 2015 13466 13846 13466 13767 269,528,240 +385.08(+2.88%)
Aug 26, 2015 13319 13393 13062 13382 229,144,044 +230.66(+1.75%)
Aug 25, 2015 13315 13446 13134 13151 242,924,635 +98.19(+0.75%)
Aug 24, 2015 13351 13397 12705 13053 318,857,889 -420.93(-3.12%)
Aug 21, 2015 13665 13698 13469 13474 242,627,496 -263.33(-1.92%)
Aug 20, 2015 14022 14022 13737 13737 220,463,144 -299.63(-2.13%)
Aug 19, 2015 14188 14188 14014 14037 216,708,557 -157.24(-1.11%)
Aug 18, 2015 14218 14227 14126 14194 155,035,971 -57.66(-0.40%)
Aug 17, 2015 14267 14267 14185 14252 145,429,389 -26.35(-0.18%)
Aug 14, 2015 14252 14304 14225 14278 170,578,846 +39.48(+0.28%)
Aug 13, 2015 14322 14341 14224 14238 169,966,819 -101.13(-0.71%)
Aug 12, 2015 14360 14360 14182 14340 214,900,175 -75.14(-0.52%)
Aug 11, 2015 14408 14415 14264 14415 195,188,805 -51.72(-0.36%)
Aug 10, 2015 14347 14471 14343 14466 175,189,583 +163.69(+1.14%)
Aug 07, 2015 14398 14458 14265 14303 175,109,789 -103.21(-0.72%)
Aug 06, 2015 14499 14499 14379 14406 221,728,308 -97.08(-0.67%)
Aug 05, 2015 14538 14622 14485 14503 174,759,147 +11.94(+0.08%)
Aug 04, 2015 14466 14516 14425 14491 177,553,318 +22.61(+0.16%)
Jul 31, 2015 14468 14468 14468 0 +85.66(+0.60%)
Jul 30, 2015 14309 14387 14227 14383 208,091,819 +80.98(+0.57%)
Jul 29, 2015 14079 14304 14059 14302 207,643,959 +224.44(+1.59%)
Jul 28, 2015 14031 14104 13939 14077 189,404,527 +75.99(+0.54%)
Jul 27, 2015 14101 14112 13956 14001 190,016,904 -184.87(-1.30%)
Jul 24, 2015 14260 14275 14145 14186 213,181,988 -79.13(-0.55%)
Jul 23, 2015 14339 14339 14169 14265 192,099,213 -41.75(-0.29%)
Jul 22, 2015 14335 14361 14231 14307 189,872,041 -69.12(-0.48%)
Jul 21, 2015 14452 14512 14336 14376 158,798,429 -49.31(-0.34%)
Jul 20, 2015 14631 14631 14405 14426 159,506,483 -217.29(-1.48%)
Jul 17, 2015 14738 14738 14598 14643 145,241,938 -88.24(-0.60%)
Jul 16, 2015 14714 14748 14694 14731 155,607,817 +68.80(+0.47%)
Jul 15, 2015 14609 14706 14542 14662 158,321,157 +62.88(+0.43%)
Jul 14, 2015 14527 14613 14454 14599 153,714,959 +66.18(+0.46%)
Jul 13, 2015 14499 14566 14453 14533 166,202,562 +122.15(+0.85%)
Jul 10, 2015 14338 14420 14338 14411 156,177,819 +132.58(+0.93%)
Jul 09, 2015 14452 14559 14276 14278 188,522,457 -133.58(-0.93%)
Jul 08, 2015 14600 14600 14380 14412 166,323,946 -212.43(-1.45%)
Jul 07, 2015 14602 14625 14389 14624 194,129,826 +30.93(+0.21%)
Jul 06, 2015 14595 14670 14525 14594 194,847,502 -88.82(-0.60%)
Jul 03, 2015 14637 14682 14622 14682 51,349,101 +44.40(+0.30%)
Jul 02, 2015 14588 14663 14560 14638 173,442,286 +84.66(+0.58%)
Jun 30, 2015 14553 14553 14553 0 +63.18(+0.44%)
Jun 29, 2015 14738 14738 14482 14490 162,380,631 -317.94(-2.15%)
Jun 26, 2015 14886 14886 14782 14808 142,466,735 -89.41(-0.60%)
Jun 25, 2015 14957 14957 14862 14898 149,486,391 -50.01(-0.33%)
Jun 24, 2015 14903 14995 14872 14948 170,667,569 +42.60(+0.29%)
Jun 23, 2015 14814 14924 14814 14905 145,320,602 +114.43(+0.77%)
Jun 22, 2015 14645 14827 14645 14790 150,366,803 +137.36(+0.94%)
Jun 19, 2015 14680 14746 14584 14653 482,101,423 -117.52(-0.80%)
Jun 18, 2015 14732 14781 14685 14771 149,846,884 +37.66(+0.26%)
Jun 17, 2015 14773 14825 14660 14733 162,174,465 -20.07(-0.14%)
Jun 16, 2015 14744 14754 14683 14753 162,528,776 -3.00(-0.02%)
Jun 15, 2015 14684 14785 14651 14756 147,917,346 +14.90(+0.10%)
Jun 12, 2015 14798 14798 14725 14741 140,996,544 -89.73(-0.61%)
Jun 11, 2015 14894 14921 14811 14831 152,418,905 -58.16(-0.39%)
Jun 10, 2015 14861 14953 14843 14889 166,024,880 +71.33(+0.48%)
Jun 09, 2015 14742 14840 14687 14818 156,708,909 +74.38(+0.50%)
Jun 08, 2015 14939 14939 14715 14743 153,647,916 -213.83(-1.43%)
Jun 05, 2015 14995 15061 14946 14957 153,567,778 -62.23(-0.41%)
Jun 04, 2015 15096 15115 14958 15019 153,522,424 -135.29(-0.89%)
Jun 03, 2015 15119 15182 15104 15155 154,326,637 +49.94(+0.33%)
Jun 02, 2015 15076 15156 15050 15105 149,221,083 +30.61(+0.20%)
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.