S&P/TSX Composite (TSX: 0000 )

21,077.35 -85.30 (-0.40%)
Streaming Delayed Price Updated: 12:00 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 16329 16382 16303 16382 0 +0.00(+0.00%)
Jun 27, 2019 16329 16382 16303 16382 0 +69.98(+0.43%)
Jun 26, 2019 16394 16394 16302 16312 0 -59.06(-0.36%)
Jun 25, 2019 16505 16515 16371 16371 0 -152.19(-0.92%)
Jun 24, 2019 16527 16548 16507 16523 0 -1.96(-0.01%)
Jun 21, 2019 16559 16559 16508 16525 0 +0.00(+0.00%)
Jun 20, 2019 16559 16559 16508 16525 0 +13.64(+0.08%)
Jun 19, 2019 16515 16530 16492 16512 0 +8.44(+0.05%)
Jun 18, 2019 16451 16527 16449 16503 0 +149.90(+0.92%)
Jun 17, 2019 16302 16360 16286 16353 0 +51.54(+0.32%)
Jun 14, 2019 16228 16325 16191 16302 0 +0.00(+0.00%)
Jun 13, 2019 16228 16325 16191 16302 0 +74.67(+0.46%)
Jun 12, 2019 16202 16253 16200 16227 0 -21.52(-0.13%)
Jun 11, 2019 16290 16302 16228 16249 0 +32.50(+0.20%)
Jun 10, 2019 16234 16262 16202 16216 0 -14.70(-0.09%)
Jun 07, 2019 16237 16277 16221 16231 0 +0.00(+0.00%)
Jun 06, 2019 16237 16277 16221 16231 0 +18.30(+0.11%)
Jun 05, 2019 16220 16225 16129 16213 0 +46.42(+0.29%)
Jun 04, 2019 16076 16166 16027 16166 0 +150.35(+0.94%)
Jun 03, 2019 16053 16106 15961 16016 0 -21.60(-0.13%)
May 31, 2019 15998 16047 15963 16037 0 +0.00(+0.00%)
May 30, 2019 15998 16047 15963 16037 0 -93.98(-0.58%)
May 29, 2019 16196 16215 16105 16131 0 -165.99(-1.02%)
May 28, 2019 16327 16355 16266 16297 0 -49.20(-0.30%)
May 27, 2019 16241 16347 16238 16347 0 +116.62(+0.72%)
May 24, 2019 16222 16251 16182 16230 0 +0.00(+0.00%)
May 23, 2019 16222 16251 16182 16230 0 -97.31(-0.60%)
May 22, 2019 16346 16355 16309 16327 0 -99.12(-0.60%)
May 21, 2019 16383 16426 16354 16426 0 +24.72(+0.15%)
May 17, 2019 16384 16456 16377 16402 0 +0.00(+0.00%)
May 16, 2019 16384 16456 16377 16402 0 +83.61(+0.51%)
May 15, 2019 16238 16341 16230 16318 0 +33.61(+0.21%)
May 14, 2019 16227 16321 16206 16285 0 +91.12(+0.56%)
May 13, 2019 16158 16200 16111 16193 0 -104.14(-0.64%)
May 10, 2019 16278 16352 16139 16298 0 +0.00(+0.00%)
May 09, 2019 16278 16352 16139 16298 0 -99.85(-0.61%)
May 08, 2019 16349 16451 16347 16397 0 +39.65(+0.24%)
May 07, 2019 16378 16408 16318 16358 0 -135.71(-0.82%)
May 06, 2019 16333 16493 16327 16493 0 -0.97(-0.01%)
May 03, 2019 16468 16497 16430 16494 0 +0.00(+0.00%)
May 02, 2019 16468 16497 16430 16494 0 -8.32(-0.05%)
May 01, 2019 16581 16605 16494 16503 0 -77.98(-0.47%)
Apr 30, 2019 16583 16619 16545 16581 0 -19.64(-0.12%)
Apr 29, 2019 16612 16642 16590 16600 0 -13.09(-0.08%)
Apr 26, 2019 16554 16615 16515 16613 0 +0.00(+0.00%)
Apr 25, 2019 16554 16615 16515 16613 0 +26.94(+0.16%)
Apr 24, 2019 16642 16666 16572 16587 0 -82.88(-0.50%)
Apr 23, 2019 16592 16673 16581 16669 0 +92.12(+0.56%)
Apr 22, 2019 16607 16616 16553 16577 0 -35.53(-0.21%)
Apr 18, 2019 16558 16615 16557 16613 0 +0.00(+0.00%)
Apr 17, 2019 16558 16615 16557 16613 0 +110.61(+0.67%)
Apr 16, 2019 16538 16553 16499 16502 0 -13.26(-0.08%)
Apr 15, 2019 16460 16533 16443 16515 0 +34.93(+0.21%)
Apr 12, 2019 16474 16487 16437 16481 0 +0.00(+0.00%)
Apr 11, 2019 16474 16487 16437 16481 0 +84.24(+0.51%)
Apr 10, 2019 16369 16410 16368 16396 0 +59.84(+0.37%)
Apr 09, 2019 16341 16346 16294 16336 0 -70.84(-0.43%)
Apr 08, 2019 16373 16407 16327 16407 0 +11.14(+0.07%)
Apr 05, 2019 16338 16396 16330 16396 0 +0.00(+0.00%)
Apr 04, 2019 16338 16396 16330 16396 0 +116.29(+0.71%)
Apr 03, 2019 16296 16338 16244 16280 0 +15.99(+0.10%)
Apr 02, 2019 16240 16264 16195 16264 0 +35.81(+0.22%)
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.