S&P/TSX Composite (TSX: 0000 )

20,885.22 +225.23 (+1.09%)
Streaming Delayed Price Updated: 12:45 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 15393 15422 15313 15386 250,645,356 -19.16(-0.12%)
Jan 30, 2017 15544 15544 15367 15405 201,825,683 -170.69(-1.10%)
Jan 27, 2017 15615 15648 15543 15576 162,511,808 -39.71(-0.25%)
Jan 26, 2017 15635 15652 15590 15616 196,639,684 -28.32(-0.18%)
Jan 25, 2017 15631 15674 15625 15644 225,249,130 +33.15(+0.21%)
Jan 24, 2017 15489 15622 15467 15611 257,478,835 +130.56(+0.84%)
Jan 23, 2017 15531 15531 15421 15480 189,354,853 -67.75(-0.44%)
Jan 20, 2017 15468 15573 15468 15548 209,609,455 +138.07(+0.90%)
Jan 19, 2017 15412 15452 15397 15410 183,536,697 +11.96(+0.08%)
Jan 18, 2017 15431 15450 15366 15398 232,023,561 -43.51(-0.28%)
Jan 17, 2017 15498 15500 15431 15441 207,465,477 -37.93(-0.25%)
Jan 16, 2017 15495 15505 15443 15479 73,756,795 -17.99(-0.12%)
Jan 13, 2017 15420 15514 15403 15497 188,584,184 +79.12(+0.51%)
Jan 12, 2017 15499 15499 15380 15418 240,679,522 -73.38(-0.47%)
Jan 11, 2017 15458 15494 15404 15492 247,770,509 +65.26(+0.42%)
Jan 10, 2017 15423 15459 15423 15426 218,071,540 +37.33(+0.24%)
Jan 09, 2017 15475 15475 15382 15389 186,465,233 -107.10(-0.69%)
Jan 06, 2017 15563 15563 15477 15496 198,912,144 -90.53(-0.58%)
Jan 05, 2017 15542 15621 15537 15587 247,712,476 +69.83(+0.45%)
Jan 04, 2017 15434 15521 15412 15517 215,081,226 +113.72(+0.74%)
Jan 03, 2017 15367 15450 15340 15403 201,117,532 +115.44(+0.76%)
Dec 30, 2016 15288 15288 15288 0 -134.53(-0.87%)
Dec 29, 2016 15366 15430 15364 15422 143,572,277 +61.02(+0.40%)
Dec 28, 2016 15375 15412 15341 15361 150,188,774 +32.95(+0.21%)
Dec 23, 2016 15328 15328 15328 0 -7.08(-0.05%)
Dec 22, 2016 15313 15345 15300 15335 150,279,922 +29.34(+0.19%)
Dec 21, 2016 15301 15329 15297 15306 144,851,162 +12.93(+0.08%)
Dec 20, 2016 15289 15325 15281 15293 198,547,598 +23.11(+0.15%)
Dec 19, 2016 15270 15304 15254 15270 206,908,350 +17.65(+0.12%)
Dec 16, 2016 15293 15302 15234 15252 635,485,576 +33.89(+0.22%)
Dec 15, 2016 15185 15271 15176 15218 276,846,823 +21.13(+0.14%)
Dec 14, 2016 15359 15365 15195 15197 288,274,429 -188.09(-1.22%)
Dec 13, 2016 15331 15415 15316 15385 226,345,844 +97.57(+0.64%)
Dec 12, 2016 15341 15374 15287 15288 238,602,246 -24.50(-0.16%)
Dec 09, 2016 15302 15348 15301 15312 209,885,709 +17.00(+0.11%)
Dec 08, 2016 15251 15313 15244 15295 210,441,505 +57.45(+0.38%)
Dec 07, 2016 15129 15249 15124 15238 220,647,316 +111.95(+0.74%)
Dec 06, 2016 15098 15138 15081 15126 197,775,570 +30.63(+0.20%)
Dec 05, 2016 15081 15141 15075 15095 227,069,710 +42.65(+0.28%)
Dec 02, 2016 15015 15101 15001 15053 198,304,708 +24.99(+0.17%)
Dec 01, 2016 15139 15150 15015 15028 284,152,119 -55.32(-0.37%)
Nov 30, 2016 15118 15141 15076 15083 367,857,744 +83.04(+0.55%)
Nov 29, 2016 14972 15015 14941 15000 192,463,155 -15.55(-0.10%)
Nov 28, 2016 15064 15069 14997 15015 189,238,447 -60.08(-0.40%)
Nov 25, 2016 15092 15126 15059 15075 129,196,065 +0.24(+0.00%)
Nov 24, 2016 15083 15122 15067 15075 69,559,094 -5.71(-0.04%)
Nov 23, 2016 15027 15112 15027 15081 216,007,404 -19.47(-0.13%)
Nov 22, 2016 15074 15113 15035 15100 220,581,475 +60.51(+0.40%)
Nov 21, 2016 14929 15041 14929 15040 212,034,955 +175.84(+1.18%)
Nov 18, 2016 14811 14872 14798 14864 192,167,997 +37.94(+0.26%)
Nov 17, 2016 14739 14852 14739 14826 258,580,474 +92.87(+0.63%)
Nov 16, 2016 14708 14734 14673 14733 223,987,612 -22.88(-0.16%)
Nov 15, 2016 14637 14768 14618 14756 252,401,802 +157.65(+1.08%)
Nov 14, 2016 14570 14600 14509 14598 289,726,619 +43.04(+0.30%)
Nov 11, 2016 14722 14729 14482 14555 276,187,520 -188.84(-1.28%)
Nov 10, 2016 14814 14853 14772 14744 314,977,345 -15.66(-0.11%)
Nov 09, 2016 14638 14807 14632 14760 295,775,216 +103.07(+0.70%)
Nov 08, 2016 14644 14715 14611 14657 210,499,957 +4.39(+0.03%)
Nov 07, 2016 14596 14664 14595 14652 176,604,521 +143.20(+0.99%)
Nov 04, 2016 14572 14574 14498 14509 212,217,797 -74.17(-0.51%)
Nov 03, 2016 14614 14670 14557 14583 207,046,179 -11.30(-0.08%)
Nov 02, 2016 14738 14750 14593 14595 243,386,370 -183.60(-1.24%)
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.