S&P/TSX Composite (TSX: 0000 )

20,590.98 UNCHANGED
Streaming Delayed Price Updated: 12:00 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 16304 16230 16278 0 +0.00(+0.00%)
Jun 28, 2018 16304 16230 16278 0 +46.48(+0.29%)
Jun 27, 2018 16344 16218 16231 0 -48.84(-0.30%)
Jun 26, 2018 16347 16200 16280 0 +96.13(+0.59%)
Jun 25, 2018 16385 16166 16184 0 -266.18(-1.62%)
Jun 22, 2018 16489 16438 16450 0 +0.00(+0.00%)
Jun 21, 2018 16489 16438 16450 0 +29.19(+0.18%)
Jun 20, 2018 16444 16375 16421 0 +104.42(+0.64%)
Jun 19, 2018 16352 16265 16317 0 -67.10(-0.41%)
Jun 18, 2018 16389 16253 16384 0 +69.21(+0.42%)
Jun 15, 2018 16330 16257 16314 0 +0.00(+0.00%)
Jun 14, 2018 16330 16257 16314 0 +48.60(+0.30%)
Jun 13, 2018 16321 16259 16266 0 -23.16(-0.14%)
Jun 12, 2018 16291 16241 16289 0 +25.69(+0.16%)
Jun 11, 2018 16295 16220 16263 0 +60.60(+0.37%)
Jun 08, 2018 16203 16142 16203 0 +0.00(+0.00%)
Jun 07, 2018 16203 16142 16203 0 +18.76(+0.12%)
Jun 06, 2018 16184 16072 16184 0 +61.68(+0.38%)
Jun 05, 2018 16176 16080 16122 0 +70.01(+0.44%)
Jun 04, 2018 16121 16038 16052 0 +8.70(+0.05%)
Jun 01, 2018 16095 16040 16044 0 +0.00(+0.00%)
May 31, 2018 16095 16040 16044 0 -5.12(-0.03%)
May 30, 2018 16049 15939 16049 0 +126.05(+0.79%)
May 29, 2018 16014 15884 15923 0 -93.53(-0.58%)
May 28, 2018 16089 16002 16016 0 -59.53(-0.37%)
May 25, 2018 16148 16060 16076 0 +0.00(+0.00%)
May 24, 2018 16148 16060 16076 0 -58.13(-0.36%)
May 23, 2018 16152 16072 16134 0 -10.99(-0.07%)
May 22, 2018 16239 16140 16145 0 -17.52(-0.11%)
May 18, 2018 16168 16108 16162 0 +0.00(+0.00%)
May 17, 2018 16168 16108 16162 0 +54.25(+0.34%)
May 16, 2018 16120 16067 16108 0 +10.25(+0.06%)
May 15, 2018 16132 16053 16098 0 +12.20(+0.08%)
May 14, 2018 16102 16017 16086 0 +102.29(+0.64%)
May 11, 2018 16030 15976 15983 0 +0.00(+0.00%)
May 10, 2018 16030 15976 15983 0 +72.51(+0.46%)
May 09, 2018 15911 15828 15911 0 +68.10(+0.43%)
May 08, 2018 15843 15772 15843 0 +34.08(+0.22%)
May 07, 2018 15848 15760 15809 0 +79.23(+0.50%)
May 04, 2018 15752 15600 15729 0 +0.00(+0.00%)
May 03, 2018 15752 15600 15729 0 +101.47(+0.65%)
May 02, 2018 15682 15621 15628 0 -83.40(-0.53%)
Mar 16, 2018 15711 15711 15711 0 +40.71(+0.26%)
Mar 15, 2018 15688 15735 15642 15671 186,611,751 +17.01(+0.11%)
Mar 14, 2018 15697 15713 15620 15654 167,702,069 +6.47(+0.04%)
Mar 13, 2018 15662 15709 15629 15647 158,921,462 +42.35(+0.27%)
Mar 12, 2018 15580 15628 15549 15605 152,231,098 +26.98(+0.17%)
Mar 09, 2018 15581 15599 15503 15578 163,811,252 +39.11(+0.25%)
Mar 08, 2018 15511 15553 15478 15539 173,265,244 +66.09(+0.43%)
Mar 07, 2018 15487 15612 15472 15473 183,071,707 -72.58(-0.47%)
Mar 06, 2018 15569 15591 15504 15545 220,908,927 +3.91(+0.03%)
Mar 05, 2018 15340 15559 15335 15541 191,350,957 +156.69(+1.02%)
Mar 02, 2018 15315 15405 15287 15385 218,609,450 -9.36(-0.06%)
Mar 01, 2018 15453 15456 15314 15394 234,929,642 -48.73(-0.32%)
Feb 28, 2018 15724 15726 15442 15443 268,253,021 -228.47(-1.46%)
Feb 27, 2018 15704 15767 15656 15671 195,624,397 -43.51(-0.28%)
Feb 26, 2018 15701 15735 15652 15715 172,844,543 +76.21(+0.49%)
Feb 23, 2018 15560 15641 15533 15638 163,631,086 +130.28(+0.84%)
Feb 22, 2018 15589 15638 15494 15508 208,979,346 -15.84(-0.10%)
Feb 21, 2018 15473 15626 15473 15524 221,868,902 +84.57(+0.55%)
Feb 20, 2018 15427 15499 15415 15439 191,939,919 -13.20(-0.09%)
Feb 16, 2018 15453 15453 15453 0 +44.98(+0.29%)
Feb 15, 2018 15438 15446 15316 15408 248,749,111 +79.39(+0.52%)
Feb 14, 2018 15144 15391 15121 15328 286,177,416 +111.80(+0.73%)
Feb 13, 2018 15147 15216 219,326,738 -25.41(-0.17%)
Feb 12, 2018 15148 15292 15114 15242 254,215,781 +207.35(+1.38%)
Feb 09, 2018 15088 15111 14786 15035 290,429,583 -31.08(-0.21%)
Feb 08, 2018 15335 15360 15066 15066 256,435,096 -264.97(-1.73%)
Feb 07, 2018 15365 15421 15326 15331 243,344,050 -33.35(-0.22%)
Feb 06, 2018 15112 15402 14946 15364 289,213,448 +2.11(+0.01%)
Feb 05, 2018 15490 15582 15284 15362 215,201,156 -244.21(-1.56%)
Feb 02, 2018 15780 15783 15601 15606 233,251,093 -254.89(-1.61%)
Feb 01, 2018 15920 15923 15818 15861 224,854,378 -90.75(-0.57%)
Jan 31, 2018 15956 15980 15899 15952 249,790,321 -3.84(-0.02%)
Jan 30, 2018 16030 16052 15947 15956 227,044,992 -139.21(-0.86%)
Jan 29, 2018 16196 16196 16091 16095 200,161,381 -144.50(-0.89%)
Jan 26, 2018 16227 16240 16181 16239 202,112,777 +35.21(+0.22%)
Jan 25, 2018 16309 16315 16194 16204 234,944,019 -80.20(-0.49%)
Jan 24, 2018 16361 16365 16238 16284 245,792,378 -73.34(-0.45%)
Jan 23, 2018 16342 16384 16252 16358 234,085,606 +9.57(+0.06%)
Jan 22, 2018 16349 16360 16303 16348 205,285,232 -5.48(-0.03%)
Jan 19, 2018 16311 16364 16288 16353 201,143,624 +68.99(+0.42%)
Jan 18, 2018 16340 16344 16271 16284 212,308,134 -42.23(-0.26%)
Jan 17, 2018 16321 16358 16278 16327 221,463,229 +27.82(+0.17%)
Jan 16, 2018 16369 16373 16271 16299 246,627,378 -72.93(-0.45%)
Jan 15, 2018 16322 16385 16313 16372 123,891,524 +63.63(+0.39%)
Jan 12, 2018 16296 16323 16278 16308 242,891,142 +21.24(+0.13%)
Jan 11, 2018 16276 16301 16245 16287 231,161,158 +38.99(+0.24%)
Jan 10, 2018 16314 16338 16229 16248 243,953,327 -71.29(-0.44%)
Jan 09, 2018 16351 16358 16310 16319 236,911,658 +1.59(+0.01%)
Jan 08, 2018 16355 16374 16298 16318 166,095,364 -31.79(-0.19%)
Jan 05, 2018 16363 16370 16310 16349 160,313,144 -63.50(-0.39%)
Jan 04, 2018 16385 16421 16345 16413 195,975,239 +41.39(+0.25%)
Jan 03, 2018 16337 16386 16323 16372 196,865,360 +61.56(+0.38%)
Jan 02, 2018 16213 16310 16188 16310 157,073,391 +100.86(+0.62%)
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%)
Oct 02, 2017 15640 15705 15619 15705 156,580,490 +70.06(+0.45%)
Sep 29, 2017 15648 15692 15633 15635 186,884,622 +16.69(+0.11%)
Sep 28, 2017 15591 15640 15588 15618 186,250,058 +8.59(+0.06%)
Sep 27, 2017 15610 15610 203,120,751 +135.54(+0.88%)
Sep 26, 2017 15500 15501 15459 15474 167,217,287 -42.11(-0.27%)
Sep 25, 2017 15454 15520 15438 15516 199,183,993 +62.00(+0.40%)
Sep 22, 2017 15460 15468 15414 15454 168,293,846 -0.69(-0.00%)
Sep 21, 2017 15379 15479 15373 15455 185,348,515 +65.32(+0.42%)
Sep 20, 2017 15313 15392 15313 15390 219,715,074 +96.63(+0.63%)
Sep 19, 2017 15270 15315 15258 15293 170,903,597 +56.30(+0.37%)
Sep 18, 2017 15176 15250 15174 15237 165,350,475 +63.64(+0.42%)
Sep 15, 2017 15180 15182 15137 15173 548,079,549 +0.31(+0.00%)
Sep 14, 2017 15129 15184 15119 15173 186,187,100 +45.91(+0.30%)
Sep 13, 2017 15148 15163 15123 15127 176,836,998 -16.60(-0.11%)
Sep 12, 2017 15063 15154 15039 15143 163,186,861 +103.11(+0.69%)
Sep 11, 2017 15023 15068 15016 15040 163,375,242 +54.98(+0.37%)
Sep 08, 2017 15008 15009 14954 14985 144,437,251 -39.21(-0.26%)
Sep 07, 2017 15062 15073 15018 15025 153,852,928 -35.30(-0.23%)
Sep 06, 2017 15108 15179 15052 15060 174,651,393 -30.32(-0.20%)
Sep 05, 2017 15186 15186 15014 15090 177,247,958 -101.45(-0.67%)
Sep 01, 2017 15195 15218 15148 15192 129,936,369 -20.27(-0.13%)
Aug 31, 2017 15155 15228 15148 15212 195,360,443 +78.74(+0.52%)
Aug 30, 2017 15092 15174 15071 15133 155,345,341 +50.43(+0.33%)
Aug 29, 2017 14984 15084 14934 15083 170,354,981 +30.67(+0.20%)
Aug 28, 2017 15067 15067 14990 15052 126,788,199 -3.96(-0.03%)
Aug 25, 2017 15104 15108 15056 15056 121,604,952 -20.17(-0.13%)
Aug 24, 2017 15096 15108 15046 15076 121,823,038 +13.00(+0.09%)
Aug 23, 2017 14940 15096 14940 15063 129,635,761 +78.20(+0.52%)
Aug 22, 2017 14968 15002 14960 14985 108,993,267 +33.08(+0.22%)
Aug 21, 2017 14947 14967 14919 14952 119,609,330 -0.45(-0.00%)
Aug 18, 2017 15010 15010 14923 14952 150,614,815 -81.31(-0.54%)
Aug 17, 2017 15068 15111 15031 15034 134,595,552 -48.57(-0.32%)
Aug 16, 2017 15125 15173 15078 15082 168,476,300 -15.63(-0.10%)
Aug 15, 2017 15130 15133 15070 15098 139,781,856 -22.07(-0.15%)
Aug 14, 2017 15087 15196 15080 15120 148,058,241 +86.53(+0.58%)
Aug 11, 2017 15038 15069 14995 15033 164,547,485 -40.87(-0.27%)
Aug 10, 2017 15198 15210 15057 15074 195,717,707 -143.08(-0.94%)
Aug 09, 2017 15248 15288 15192 15217 175,106,657 -39.02(-0.26%)
Aug 08, 2017 15267 15287 15213 15256 174,770,105 -1.62(-0.01%)
Aug 04, 2017 15247 15261 15199 15258 154,934,912 +66.01(+0.43%)
Aug 03, 2017 15297 15325 15177 15192 171,140,936 -73.67(-0.48%)
Aug 02, 2017 15204 15272 15196 15266 175,729,461 +63.53(+0.42%)
Aug 01, 2017 15192 15229 15052 15202 166,680,236 +58.23(+0.38%)
Jul 31, 2017 15150 15208 15140 15144 159,564,724 +15.22(+0.10%)
Jul 28, 2017 15111 15153 15089 15129 155,324,050 -62.71(-0.41%)
Jul 27, 2017 15219 15233 15071 15191 194,483,780 +19.97(+0.13%)
Jul 26, 2017 15228 15247 15167 15171 181,482,230 -30.98(-0.20%)
Jul 25, 2017 15199 15276 15179 15202 166,052,049 +73.68(+0.49%)
Jul 24, 2017 15170 15170 15083 15129 114,963,955 -54.44(-0.36%)
Jul 21, 2017 15235 15238 15135 15183 160,563,666 -81.51(-0.53%)
Jul 20, 2017 15281 15319 15225 15265 141,898,827 +19.93(+0.13%)
Jul 19, 2017 15162 15258 15161 15245 144,505,487 +95.14(+0.63%)
Jul 18, 2017 15160 15160 15086 15150 140,094,083 -15.79(-0.10%)
Jul 17, 2017 15186 15209 15155 15165 132,561,380 -9.45(-0.06%)
Jul 14, 2017 15158 15208 15130 15175 132,014,233 +39.81(+0.26%)
Jul 13, 2017 15147 15160 15113 15135 155,218,696 -8.99(-0.06%)
Jul 12, 2017 15216 15297 15138 15144 177,893,754 -5.15(-0.03%)
Jul 11, 2017 15101 15149 15034 15149 160,576,987 +43.86(+0.29%)
Jul 10, 2017 15014 15138 14988 15105 149,962,328 +78.12(+0.52%)
Jul 07, 2017 15037 15037 14916 15027 162,697,660 -50.84(-0.34%)
Jul 06, 2017 15087 15138 15053 15078 188,841,846 -75.12(-0.50%)
Jul 05, 2017 15125 15177 15034 15153 172,451,316 +22.51(+0.15%)
Jul 04, 2017 15217 15243 15096 15131 65,948,615 -51.58(-0.34%)
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.