S&P/TSX Composite (TSX: 0000 )

21,274.57 UNCHANGED
Streaming Delayed Price Updated: 12:00 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 15558 15608 15544 15548 226,075,103 -31.01(-0.20%)
Mar 30, 2017 15653 15664 15538 15579 184,164,967 -78.87(-0.50%)
Mar 29, 2017 15585 15662 15545 15658 184,256,016 +59.06(+0.38%)
Mar 28, 2017 15522 15614 15522 15599 232,617,032 +92.35(+0.60%)
Mar 27, 2017 15369 15512 15332 15506 188,275,739 +63.55(+0.41%)
Mar 24, 2017 15467 15485 15422 15443 167,699,845 +9.06(+0.06%)
Mar 23, 2017 15350 15468 15326 15434 191,565,056 +85.15(+0.55%)
Mar 22, 2017 15274 15366 15242 15348 224,716,994 +35.33(+0.23%)
Mar 21, 2017 15456 15520 15299 15313 214,897,679 -129.19(-0.84%)
Mar 20, 2017 15491 15508 15392 15442 188,533,450 -48.17(-0.31%)
Mar 17, 2017 15563 15623 15490 15490 498,165,637 -71.92(-0.46%)
Mar 16, 2017 15563 15607 15557 15562 203,344,488 +41.50(+0.27%)
Mar 15, 2017 15436 15534 15420 15521 259,678,786 +141.30(+0.92%)
Mar 14, 2017 15475 15475 15371 15380 229,413,493 -165.21(-1.06%)
Mar 13, 2017 15495 15566 15495 15545 233,150,090 +38.14(+0.25%)
Mar 10, 2017 15543 15574 15422 15507 225,497,889 +9.84(+0.06%)
Mar 09, 2017 15501 15584 15431 15497 234,936,352 -0.14(-0.00%)
Mar 08, 2017 15602 15646 15489 15497 219,321,901 -111.80(-0.72%)
Mar 07, 2017 15617 15638 15577 15609 209,342,980 -20.97(-0.13%)
Mar 06, 2017 15571 15631 15500 15630 203,871,670 +21.25(+0.14%)
Mar 03, 2017 15523 15622 15521 15608 216,741,743 +71.85(+0.46%)
Mar 02, 2017 15587 15621 15532 15537 232,759,378 -63.03(-0.40%)
Mar 01, 2017 15535 15631 15481 15600 267,459,438 +200.44(+1.30%)
Feb 28, 2017 15466 15525 15396 15399 310,033,845 -64.27(-0.42%)
Feb 27, 2017 15544 15547 15464 15464 431,018,379 -69.96(-0.45%)
Feb 24, 2017 15718 15720 15514 15533 253,962,773 -247.73(-1.57%)
Feb 23, 2017 15901 15913 15775 15781 246,185,685 -49.02(-0.31%)
Feb 22, 2017 15891 15901 15830 15830 219,354,604 -92.15(-0.58%)
Feb 21, 2017 15874 15943 15862 15922 225,803,606 +83.74(+0.53%)
Feb 17, 2017 15839 15839 15839 0 -25.54(-0.16%)
Feb 16, 2017 15842 15866 15821 15864 227,255,900 +19.22(+0.12%)
Feb 15, 2017 15790 15850 15784 15845 218,503,919 +58.92(+0.37%)
Feb 14, 2017 15756 15800 15714 15786 203,943,594 +29.45(+0.19%)
Feb 13, 2017 15751 15770 15733 15757 177,735,934 +27.46(+0.17%)
Feb 10, 2017 15652 15737 15646 15729 220,292,568 +111.82(+0.72%)
Feb 09, 2017 15584 15636 15584 15617 204,203,016 +63.26(+0.41%)
Feb 08, 2017 15482 15554 15414 15554 236,404,109 +55.24(+0.36%)
Feb 07, 2017 15470 15516 15460 15499 217,956,859 +41.86(+0.27%)
Feb 06, 2017 15489 15493 15426 15457 189,735,837 -19.45(-0.13%)
Feb 03, 2017 15438 15502 15396 15476 189,442,211 +77.28(+0.50%)
Feb 02, 2017 15409 15436 15375 15399 209,702,944 -3.28(-0.02%)
Feb 01, 2017 15424 15443 15327 15402 219,188,628 +16.43(+0.11%)
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%)
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.