S&P/TSX Composite (TSX: 0000 )

21,202.27 +341.17 (+1.64%)
Streaming Delayed Price Updated: 1:25 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 14312 14349 14219 14323 0 +0.00(+0.00%)
Dec 30, 2018 14312 14349 14219 14323 0 +100.86(+0.71%)
Dec 28, 2018 14234 14327 14174 14222 0 +0.00(+0.00%)
Dec 27, 2018 14234 14327 14174 14222 0 +441.81(+3.21%)
Dec 24, 2018 13858 13924 13777 13780 0 +0.00(+0.00%)
Dec 23, 2018 13858 13924 13777 13780 0 -155.25(-1.11%)
Dec 21, 2018 14162 14221 13924 13935 0 +0.00(+0.00%)
Dec 20, 2018 14162 14221 13924 13935 0 -328.62(-2.30%)
Dec 19, 2018 14452 14552 14256 14264 0 -152.83(-1.06%)
Dec 18, 2018 14378 14503 14374 14417 0 +54.24(+0.38%)
Dec 17, 2018 14568 14578 14324 14363 0 -232.42(-1.59%)
Dec 14, 2018 14651 14715 14567 14595 0 +0.00(+0.00%)
Dec 13, 2018 14651 14715 14567 14595 0 -187.99(-1.27%)
Dec 12, 2018 14802 14903 14779 14783 0 +115.23(+0.79%)
Dec 11, 2018 14891 14958 14666 14668 0 -60.45(-0.41%)
Dec 10, 2018 14770 14796 14610 14728 0 -66.85(-0.45%)
Dec 07, 2018 14986 15060 14764 14795 0 +0.00(+0.00%)
Dec 06, 2018 14986 15060 14764 14795 0 -387.51(-2.55%)
Dec 05, 2018 15139 15254 15123 15183 0 +119.05(+0.79%)
Dec 04, 2018 15227 15259 15047 15064 0 -211.39(-1.38%)
Dec 03, 2018 15359 15379 15155 15275 0 +77.16(+0.51%)
Nov 30, 2018 15135 15214 15125 15198 0 +0.00(+0.00%)
Nov 29, 2018 15135 15214 15125 15198 0 +26.57(+0.18%)
Nov 28, 2018 15003 15171 14982 15171 0 +227.16(+1.52%)
Nov 27, 2018 14994 15022 14907 14944 0 -68.56(-0.46%)
Nov 26, 2018 15067 15127 14994 15013 0 +1.92(+0.01%)
Nov 23, 2018 14998 15029 14900 15011 0 +0.00(+0.00%)
Nov 22, 2018 14998 15029 14900 15011 0 -84.29(-0.56%)
Nov 21, 2018 14942 15195 14938 15095 0 +218.02(+1.47%)
Nov 20, 2018 14942 14953 14811 14877 0 -194.01(-1.29%)
Nov 19, 2018 15137 15171 15041 15071 0 -84.49(-0.56%)
Nov 16, 2018 15083 15170 15083 15156 0 +0.00(+0.00%)
Nov 15, 2018 15083 15170 15083 15156 0 +22.38(+0.15%)
Nov 14, 2018 15172 15258 15047 15133 0 +1.34(+0.01%)
Nov 13, 2018 15168 15245 15109 15132 0 -24.62(-0.16%)
Nov 12, 2018 15263 15264 15146 15156 0 -118.04(-0.77%)
Nov 09, 2018 15271 15304 15196 15274 0 +0.00(+0.00%)
Nov 08, 2018 15271 15304 15196 15274 0 -94.99(-0.62%)
Nov 07, 2018 15386 15392 15293 15369 0 +76.72(+0.50%)
Nov 06, 2018 15245 15295 15220 15293 0 +75.01(+0.49%)
Nov 05, 2018 15137 15242 15137 15218 0 +98.42(+0.65%)
Nov 02, 2018 15204 15223 15037 15119 0 +0.00(+0.00%)
Nov 01, 2018 15204 15223 15037 15119 0 +0.00(+0.00%)
Oct 31, 2018 15204 15223 15037 15119 0 +224.78(+1.51%)
Oct 30, 2018 14716 14899 14696 14894 0 +172.75(+1.17%)
Oct 29, 2018 14987 15020 14640 14722 0 -166.51(-1.12%)
Oct 26, 2018 14828 14951 14732 14888 0 +0.00(+0.00%)
Oct 25, 2018 14828 14951 14732 14888 0 -20.87(-0.14%)
Oct 24, 2018 15266 15296 14900 14909 0 -376.04(-2.46%)
Oct 23, 2018 15245 15323 15095 15285 0 -127.53(-0.83%)
Oct 22, 2018 15488 15493 15364 15413 0 -57.40(-0.37%)
Oct 19, 2018 15479 15580 15466 15470 0 +0.00(+0.00%)
Oct 18, 2018 15479 15580 15466 15470 0 -59.80(-0.39%)
Oct 17, 2018 15549 15557 15453 15530 0 -49.84(-0.32%)
Oct 16, 2018 15457 15580 15399 15580 0 +170.27(+1.10%)
Oct 15, 2018 15441 15476 15398 15409 0 -4.82(-0.03%)
Oct 12, 2018 15464 15471 15318 15414 0 +0.00(+0.00%)
Oct 11, 2018 15464 15471 15318 15414 0 -103.11(-0.66%)
Oct 10, 2018 15830 15830 15512 15517 0 -336.65(-2.12%)
Oct 09, 2018 15891 15918 15854 15854 0 -92.12(-0.58%)
Oct 05, 2018 15987 16028 15896 15946 0 +0.00(+0.00%)
Oct 04, 2018 15987 16028 15896 15946 0 -125.88(-0.78%)
Oct 03, 2018 16069 16082 16006 16072 0 +54.82(+0.34%)
Oct 02, 2018 16086 16086 15987 16017 0 -87.20(-0.54%)
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.