S&P/TSX Composite (TSX: 0000 )

20,197.61 +15.69 (+0.08%)
Streaming Delayed Price Updated: 12:00 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 15724 15726 15442 15443 268,253,024 -228.50(-1.46%)
Feb 27, 2018 15704 15766 15656 15671 195,624,400 -43.50(-0.28%)
Feb 26, 2018 15701 15735 15652 15715 172,844,544 +76.20(+0.49%)
Feb 23, 2018 15560 15641 15533 15638 163,631,088 +130.30(+0.84%)
Feb 22, 2018 15589 15638 15494 15508 208,979,344 -15.80(-0.10%)
Feb 21, 2018 15473 15626 15473 15524 221,868,896 +84.60(+0.55%)
Feb 20, 2018 15427 15499 15415 15439 191,939,920 -13.20(-0.09%)
Feb 16, 2018 15453 15453 15453 0 +44.90(+0.29%)
Feb 15, 2018 15438 15446 15316 15408 248,749,104 +79.40(+0.52%)
Feb 14, 2018 15144 15391 15121 15328 286,177,408 +111.80(+0.73%)
Feb 13, 2018 15147 15216 219,326,736 -25.40(-0.17%)
Feb 12, 2018 15148 15292 15114 15242 254,215,776 +207.40(+1.38%)
Feb 09, 2018 15088 15111 14786 15034 290,429,568 -31.10(-0.21%)
Feb 08, 2018 15335 15360 15066 15066 256,435,104 -265.00(-1.73%)
Feb 07, 2018 15365 15421 15326 15331 243,344,048 -33.30(-0.22%)
Feb 06, 2018 15112 15402 14946 15364 289,213,440 +2.10(+0.01%)
Feb 05, 2018 15490 15582 15284 15362 215,201,152 -244.20(-1.56%)
Feb 02, 2018 15780 15783 15601 15606 233,251,088 -254.90(-1.61%)
Feb 01, 2018 15920 15923 15818 15861 224,854,384 -90.80(-0.57%)
Jan 31, 2018 15956 15980 15899 15952 249,790,320 -3.80(-0.02%)
Jan 30, 2018 16030 16052 15947 15956 227,044,992 -139.20(-0.86%)
Jan 29, 2018 16196 16196 16091 16095 200,161,376 -144.50(-0.89%)
Jan 26, 2018 16227 16240 16181 16239 202,112,784 +35.20(+0.22%)
Jan 25, 2018 16309 16315 16194 16204 234,944,016 -80.20(-0.49%)
Jan 24, 2018 16361 16365 16238 16284 245,792,384 -73.30(-0.45%)
Jan 23, 2018 16342 16384 16252 16358 234,085,600 +9.50(+0.06%)
Jan 22, 2018 16349 16360 16303 16348 205,285,232 -5.50(-0.03%)
Jan 19, 2018 16311 16364 16288 16354 201,143,616 +69.00(+0.42%)
Jan 18, 2018 16340 16344 16271 16284 212,308,128 -42.20(-0.26%)
Jan 17, 2018 16321 16358 16278 16327 221,463,232 +27.80(+0.17%)
Jan 16, 2018 16369 16373 16271 16299 246,627,376 -72.90(-0.45%)
Jan 15, 2018 16322 16384 16314 16372 123,891,520 +63.60(+0.39%)
Jan 12, 2018 16296 16324 16278 16308 242,891,136 +21.30(+0.13%)
Jan 11, 2018 16276 16301 16245 16287 231,161,152 +38.90(+0.24%)
Jan 10, 2018 16314 16338 16229 16248 243,953,328 -71.20(-0.44%)
Jan 09, 2018 16351 16358 16310 16319 236,911,664 +1.50(+0.01%)
Jan 08, 2018 16355 16374 16298 16318 166,095,360 -31.70(-0.19%)
Jan 05, 2018 16363 16370 16310 16349 160,313,152 -63.50(-0.39%)
Jan 04, 2018 16385 16421 16345 16413 195,975,232 +41.40(+0.25%)
Jan 03, 2018 16337 16386 16323 16372 196,865,360 +61.50(+0.38%)
Jan 02, 2018 16213 16310 16188 16310 157,073,392 +100.90(+0.62%)
Dec 29, 2017 16209 16209 16209 0 -12.90(-0.08%)
Dec 28, 2017 16186 16222 16132 16222 133,908,720 +18.90(+0.12%)
Dec 27, 2017 16180 16208 16164 16203 131,755,432 +37.80(+0.23%)
Dec 22, 2017 16180 16197 16147 16165 133,173,456 -17.30(-0.11%)
Dec 21, 2017 16139 16196 16112 16183 159,267,120 +22.90(+0.14%)
Dec 20, 2017 16164 16173 16100 16160 178,794,528 +26.40(+0.16%)
Dec 19, 2017 16172 16199 16133 16133 191,021,904 +1.70(+0.01%)
Dec 18, 2017 16108 16201 16100 16132 172,506,544 +89.60(+0.56%)
Dec 15, 2017 16036 16105 16036 16042 414,094,144 +25.50(+0.16%)
Dec 14, 2017 16124 16162 16008 16016 187,146,544 -120.10(-0.74%)
Dec 13, 2017 16135 16188 16132 16137 211,583,312 +22.60(+0.14%)
Dec 12, 2017 16122 16143 16111 16114 192,679,808 +10.50(+0.07%)
Dec 11, 2017 16096 16125 16073 16104 150,667,184 +7.40(+0.05%)
Dec 08, 2017 16048 16113 16047 16096 149,423,200 +80.40(+0.50%)
Dec 07, 2017 15921 16016 15921 16016 168,828,320 +106.90(+0.67%)
Dec 06, 2017 15870 15992 15853 15909 180,013,584 -6.90(-0.04%)
Dec 05, 2017 15954 15974 15908 15916 173,448,336 -53.30(-0.33%)
Dec 04, 2017 16069 16092 15966 15969 172,661,584 -70.00(-0.44%)
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.