S&P/TSX Composite (TSX: 0000 )

20,621.39 -436.79 (-2.07%)
Streaming Delayed Price Updated: 12:00 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 14654 14667 14543 14598 239,636,069 -86.90(-0.59%)
Aug 30, 2016 14704 14780 14659 14685 181,535,708 +2.88(+0.02%)
Aug 29, 2016 14625 14708 14616 14682 136,914,224 +42.09(+0.29%)
Aug 26, 2016 14662 14746 14597 14640 174,591,388 +9.16(+0.06%)
Aug 25, 2016 14616 14678 14580 14631 160,458,208 +4.48(+0.03%)
Aug 24, 2016 14750 14758 14618 14626 181,074,808 -138.53(-0.94%)
Aug 23, 2016 14774 14797 14753 14765 153,961,414 +16.58(+0.11%)
Aug 22, 2016 14642 14748 14617 14748 157,517,666 +60.73(+0.41%)
Aug 19, 2016 14680 14700 14634 14687 134,940,017 -8.22(-0.06%)
Aug 18, 2016 14710 14713 14666 14696 149,238,285 -1.92(-0.01%)
Aug 17, 2016 14696 14702 14610 14698 175,492,625 -5.84(-0.04%)
Aug 16, 2016 14765 14765 14689 14703 148,229,563 -73.58(-0.50%)
Aug 15, 2016 14771 14803 14768 14777 149,004,785 +29.57(+0.20%)
Aug 12, 2016 14799 14799 14704 14747 187,457,597 -48.61(-0.33%)
Aug 11, 2016 14794 14856 14792 14796 187,329,921 +21.02(+0.14%)
Aug 10, 2016 14821 14846 14751 14775 188,370,145 -26.19(-0.18%)
Aug 09, 2016 14773 14835 14773 14801 170,399,623 +45.61(+0.31%)
Aug 08, 2016 14663 14783 14663 14756 178,590,765 +106.85(+0.73%)
Aug 05, 2016 14560 14651 14560 14649 188,564,522 +119.99(+0.83%)
Aug 04, 2016 14503 14540 14470 14529 187,436,396 +16.73(+0.12%)
Aug 03, 2016 14478 14524 14440 14512 178,762,677 +35.04(+0.24%)
Aug 02, 2016 14555 14559 14428 14477 198,378,638 -105.73(-0.73%)
Jul 29, 2016 14583 14583 14583 0 +30.02(+0.21%)
Jul 28, 2016 14549 14572 14499 14553 199,156,830 +6.18(+0.04%)
Jul 27, 2016 14571 14609 14460 14547 192,825,557 -3.46(-0.02%)
Jul 26, 2016 14496 14565 14492 14550 165,278,946 +51.90(+0.36%)
Jul 25, 2016 14591 14591 14472 14498 155,254,464 -102.56(-0.70%)
Jul 22, 2016 14574 14605 14547 14601 137,583,924 +34.83(+0.24%)
Jul 21, 2016 14541 14596 14531 14566 156,964,947 +32.26(+0.22%)
Jul 20, 2016 14508 14567 14485 14534 194,105,469 +8.96(+0.06%)
Jul 19, 2016 14530 14537 14500 14525 145,410,128 -7.79(-0.05%)
Jul 18, 2016 14486 14535 14482 14532 130,542,774 +49.98(+0.35%)
Jul 15, 2016 14527 14532 14482 14482 150,476,176 -32.10(-0.22%)
Jul 14, 2016 14519 14558 14495 14515 391,808,824 +20.72(+0.14%)
Jul 13, 2016 14485 14536 14419 14494 212,665,176 +16.13(+0.11%)
Jul 12, 2016 14387 14488 14387 14478 246,935,924 +115.79(+0.81%)
Jul 11, 2016 14277 14415 14277 14362 209,798,434 +102.04(+0.72%)
Jul 08, 2016 14328 14134 14260 202,716,654 +125.38(+0.89%)
Jul 07, 2016 14235 14259 14103 14134 205,373,860 -85.11(-0.60%)
Jul 05, 2016 14244 14250 14147 14220 221,271,899 -39.30(-0.28%)
Jul 04, 2016 14200 14292 14200 14259 116,770,168 +194.33(+1.38%)
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%)
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.