S&P/TSX Composite (TSX: 0000 )

21,056.03 -92.97 (-0.44%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 16209 16209 16209 0 -12.82(-0.08%)
Dec 28, 2017 16185 16222 16132 16222 133,908,716 +18.82(+0.12%)
Dec 27, 2017 16180 16208 16163 16203 131,755,433 +37.86(+0.23%)
Dec 22, 2017 16180 16197 16147 16165 133,173,455 -17.36(-0.11%)
Dec 21, 2017 16139 16195 16112 16183 159,267,116 +22.96(+0.14%)
Dec 20, 2017 16164 16173 16100 16160 178,794,534 +26.32(+0.16%)
Dec 19, 2017 16172 16199 16133 16133 191,021,906 +1.71(+0.01%)
Dec 18, 2017 16108 16201 16100 16132 172,506,545 +89.66(+0.56%)
Dec 15, 2017 16036 16105 16036 16042 414,094,147 +25.52(+0.16%)
Dec 14, 2017 16124 16161 16009 16016 187,146,548 -120.13(-0.74%)
Dec 13, 2017 16135 16188 16132 16137 211,583,306 +22.56(+0.14%)
Dec 12, 2017 16122 16143 16111 16114 192,679,805 +10.52(+0.07%)
Dec 11, 2017 16096 16125 16073 16104 150,667,181 +7.44(+0.05%)
Dec 08, 2017 16048 16113 16047 16096 149,423,192 +80.39(+0.50%)
Dec 07, 2017 15921 16016 15921 16016 168,828,325 +106.90(+0.67%)
Dec 06, 2017 15870 15992 15853 15909 180,013,585 -6.90(-0.04%)
Dec 05, 2017 15954 15974 15908 15916 173,448,338 -53.35(-0.33%)
Dec 04, 2017 16069 16092 15966 15969 172,661,585 -69.94(-0.44%)
Dec 01, 2017 16058 16103 16034 16039 220,633,899 -28.51(-0.18%)
Nov 30, 2017 16005 16101 16005 16067 440,676,053 +99.76(+0.62%)
Nov 29, 2017 16046 16046 15927 15968 169,842,261 -61.92(-0.39%)
Nov 28, 2017 16064 16086 16019 16030 153,984,998 -12.48(-0.08%)
Nov 27, 2017 16111 16111 16032 16042 135,240,982 -65.97(-0.41%)
Nov 24, 2017 16103 16126 16092 16108 99,351,703 +33.79(+0.21%)
Nov 23, 2017 16078 16101 16068 16074 51,524,793 +0.72(+0.00%)
Nov 22, 2017 16100 16126 16059 16074 150,764,122 -3.07(-0.02%)
Nov 21, 2017 16037 16106 16036 16077 156,331,293 +72.25(+0.45%)
Nov 20, 2017 15989 16035 15986 16004 154,502,829 +5.83(+0.04%)
Nov 17, 2017 15962 16006 15961 15999 169,091,386 +63.20(+0.40%)
Nov 16, 2017 15904 15955 15895 15935 160,419,630 +56.89(+0.36%)
Nov 15, 2017 15876 15916 15829 15878 177,046,793 -34.65(-0.22%)
Nov 14, 2017 15961 15971 15903 15913 166,018,936 -113.13(-0.71%)
Nov 13, 2017 15999 16066 15999 16026 138,974,358 -13.00(-0.08%)
Nov 10, 2017 16074 16086 16006 16039 171,526,201 -42.83(-0.27%)
Nov 09, 2017 16039 16096 16031 16082 194,340,971 -23.26(-0.14%)
Nov 08, 2017 16100 16118 16071 16105 202,581,076 -26.44(-0.16%)
Nov 07, 2017 16097 16132 16076 16132 187,894,009 +39.59(+0.25%)
Nov 06, 2017 16049 16104 16034 16092 196,882,247 +72.04(+0.45%)
Nov 03, 2017 16007 16024 15969 16020 178,755,216 +5.17(+0.03%)
Nov 02, 2017 16026 16045 15994 16015 210,150,179 -14.34(-0.09%)
Nov 01, 2017 16093 16106 16019 16029 224,524,233 +3.74(+0.02%)
Oct 31, 2017 16018 16065 16003 16026 193,921,014 +22.81(+0.14%)
Oct 30, 2017 15943 16033 15943 16003 188,586,396 +49.27(+0.31%)
Oct 27, 2017 15903 15964 15873 15954 209,593,890 +61.88(+0.39%)
Oct 26, 2017 15882 15914 15865 15892 190,173,529 +36.86(+0.23%)
Oct 25, 2017 15883 15895 15817 15855 177,184,956 -50.37(-0.32%)
Oct 24, 2017 15888 15922 15887 15905 156,385,557 +49.38(+0.31%)
Oct 23, 2017 15882 15901 15852 15856 142,570,743 -1.46(-0.01%)
Oct 20, 2017 15878 15881 15853 15857 155,954,535 +39.22(+0.25%)
Oct 19, 2017 15756 15824 15754 15818 149,310,464 +35.84(+0.23%)
Oct 18, 2017 15847 15859 15782 15782 154,459,635 -34.74(-0.22%)
Oct 17, 2017 15810 15850 15802 15817 196,278,144 +14.20(+0.09%)
Oct 16, 2017 15844 15867 15798 15803 146,651,417 -4.47(-0.03%)
Oct 13, 2017 15790 15829 15790 15807 138,471,366 +64.97(+0.41%)
Oct 12, 2017 15785 15794 15742 15742 153,991,817 -58.20(-0.37%)
Oct 11, 2017 15789 15817 15784 15800 164,401,689 +30.04(+0.19%)
Oct 10, 2017 15764 15789 15745 15770 156,218,339 +42.04(+0.27%)
Oct 06, 2017 15732 15732 15680 15728 138,492,024 -47.98(-0.30%)
Oct 05, 2017 15738 15787 15738 15776 163,039,616 +55.30(+0.35%)
Oct 04, 2017 15733 15752 15702 15721 177,404,475 -7.51(-0.05%)
Oct 03, 2017 15712 15748 15712 15729 173,093,057 +23.51(+0.15%)
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.