S&P/TSX Composite (TSX: 0000 )

20,621.39 -436.79 (-2.07%)
Streaming Delayed Price Updated: 12:00 AM EST, Jan 21, 2022 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%)
Apr 01, 2019 16188 16228 16154 16228 0 +125.97(+0.78%)
Mar 29, 2019 16200 16213 16081 16102 0 +0.00(+0.00%)
Mar 28, 2019 16200 16213 16081 16102 0 -30.44(-0.19%)
Mar 27, 2019 16147 16187 16079 16133 0 -22.63(-0.14%)
Mar 26, 2019 16139 16192 16117 16155 0 +89.30(+0.56%)
Mar 25, 2019 16066 16113 16021 16066 0 -23.47(-0.15%)
Mar 22, 2019 16173 16185 16044 16089 0 +0.00(+0.00%)
Mar 21, 2019 16173 16185 16044 16089 0 -78.23(-0.48%)
Mar 20, 2019 16168 16215 16118 16168 0 -20.54(-0.13%)
Mar 19, 2019 16275 16275 16188 16188 0 -63.27(-0.39%)
Mar 18, 2019 16149 16251 16148 16251 0 +111.02(+0.69%)
Mar 15, 2019 16157 16175 16124 16140 0 +0.00(+0.00%)
Mar 14, 2019 16157 16175 16124 16140 0 -9.62(-0.06%)
Mar 13, 2019 16193 16213 16144 16150 0 +13.31(+0.08%)
Mar 12, 2019 16143 16149 16100 16137 0 +30.42(+0.19%)
Mar 11, 2019 16028 16132 16028 16106 0 +110.03(+0.69%)
Mar 08, 2019 15958 16001 15892 15996 0 +0.00(+0.00%)
Mar 07, 2019 15958 16001 15892 15996 0 -95.86(-0.60%)
Mar 06, 2019 16099 16146 16078 16092 0 +5.53(+0.03%)
Mar 05, 2019 16077 16105 16069 16087 0 +48.41(+0.30%)
Mar 04, 2019 16089 16093 15955 16038 0 -30.12(-0.19%)
Mar 01, 2019 16086 16122 16058 16068 0 +0.00(+0.00%)
Feb 28, 2019 16086 16122 16058 16068 0 -6.05(-0.04%)
Feb 27, 2019 16044 16078 15990 16074 0 +6.39(+0.04%)
Feb 26, 2019 16051 16116 16051 16068 0 +10.88(+0.07%)
Feb 25, 2019 16051 16100 16051 16057 0 +44.02(+0.27%)
Feb 22, 2019 16038 16071 15997 16013 0 +0.00(+0.00%)
Feb 21, 2019 16038 16071 15997 16013 0 -18.23(-0.11%)
Feb 20, 2019 15943 16037 15943 16031 0 +93.80(+0.59%)
Feb 19, 2019 15857 15954 15832 15937 0 +99.20(+0.63%)
Feb 15, 2019 15770 15867 15763 15838 0 +0.00(+0.00%)
Feb 14, 2019 15770 15867 15763 15838 0 +211.51(+1.35%)
Feb 13, 2019 15679 15690 15624 15627 0 -15.37(-0.10%)
Feb 12, 2019 15613 15655 15583 15642 0 +73.25(+0.47%)
Feb 11, 2019 15661 15661 15546 15569 0 -64.48(-0.41%)
Feb 08, 2019 15648 15660 15568 15633 0 +0.00(+0.00%)
Feb 07, 2019 15648 15660 15568 15633 0 -78.98(-0.50%)
Feb 06, 2019 15680 15745 15669 15712 0 +9.62(+0.06%)
Feb 05, 2019 15632 15703 15628 15703 0 +100.37(+0.64%)
Feb 04, 2019 15527 15606 15514 15602 0 +96.01(+0.62%)
Feb 01, 2019 15562 15569 15483 15506 0 +0.00(+0.00%)
Jan 31, 2019 15562 15569 15483 15506 0 +21.76(+0.14%)
Jan 30, 2019 15493 15521 15419 15485 0 +21.41(+0.14%)
Jan 29, 2019 15415 15497 15414 15463 0 +84.52(+0.55%)
Jan 28, 2019 15289 15379 15277 15379 0 +12.57(+0.08%)
Jan 25, 2019 15350 15388 15298 15366 0 +0.00(+0.00%)
Jan 24, 2019 15350 15388 15298 15366 0 +157.72(+1.04%)
Jan 23, 2019 15276 15293 15142 15208 0 -25.43(-0.17%)
Jan 22, 2019 15276 15285 15160 15234 0 -120.40(-0.78%)
Jan 21, 2019 15300 15354 15263 15354 0 +50.33(+0.33%)
Jan 17, 2019 15295 15326 15259 15304 0 +192.57(+1.27%)
Jan 16, 2019 15072 15118 15057 15111 0 +64.98(+0.43%)
Jan 15, 2019 15002 15080 14966 15046 0 +70.75(+0.47%)
Jan 14, 2019 14881 14998 14881 14976 0 +36.35(+0.24%)
Jan 11, 2019 14874 14956 14855 14939 0 +0.00(+0.00%)
Jan 10, 2019 14874 14956 14855 14939 0 +134.45(+0.91%)
Jan 09, 2019 14669 14811 14644 14805 0 +199.58(+1.37%)
Jan 08, 2019 14611 14646 14534 14605 0 +101.02(+0.70%)
Jan 07, 2019 14471 14515 14383 14504 0 +77.51(+0.54%)
Jan 04, 2019 14352 14439 14315 14427 0 +0.00(+0.00%)
Jan 03, 2019 14352 14439 14315 14427 0 +79.46(+0.55%)
Jan 02, 2019 14164 14400 14113 14347 0 +24.30(+0.17%)
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%)
Oct 01, 2018 16152 16193 16070 16104 0 +31.29(+0.19%)
Sep 28, 2018 16167 16177 16064 16073 0 +0.00(+0.00%)
Sep 27, 2018 16167 16177 16064 16073 0 -96.14(-0.59%)
Sep 26, 2018 16167 16241 16147 16169 0 +9.78(+0.06%)
Sep 25, 2018 16269 16301 16160 16160 0 -47.82(-0.30%)
Sep 24, 2018 16245 16277 16199 16207 0 -16.81(-0.10%)
Sep 21, 2018 16235 16268 16211 16224 0 +0.00(+0.00%)
Sep 20, 2018 16235 16268 16211 16224 0 +74.21(+0.46%)
Sep 19, 2018 16207 16230 16150 16150 0 -46.12(-0.28%)
Sep 18, 2018 16121 16199 16091 16196 0 +113.73(+0.71%)
Sep 17, 2018 16046 16118 16045 16082 0 +68.82(+0.43%)
Sep 14, 2018 15990 16033 15981 16013 0 +0.00(+0.00%)
Sep 13, 2018 15990 16033 15981 16013 0 -35.53(-0.22%)
Sep 12, 2018 16093 16096 15994 16049 0 -45.23(-0.28%)
Sep 11, 2018 16042 16112 15976 16094 0 +37.16(+0.23%)
Sep 10, 2018 16121 16147 16057 16057 0 -33.18(-0.21%)
Sep 07, 2018 16029 16093 15994 16090 0 +0.00(+0.00%)
Sep 06, 2018 16029 16093 15994 16090 0 -47.30(-0.29%)
Sep 05, 2018 16145 16157 16033 16138 0 -23.73(-0.15%)
Sep 04, 2018 16276 16276 16152 16161 0 -101.58(-0.62%)
Aug 31, 2018 16361 16390 16252 16263 0 +0.00(+0.00%)
Aug 30, 2018 16361 16390 16252 16263 0 -127.41(-0.78%)
Aug 29, 2018 16381 16433 16339 16390 0 +34.75(+0.21%)
Aug 28, 2018 16465 16465 16329 16356 0 -88.85(-0.54%)
Aug 27, 2018 16416 16475 16416 16444 0 +88.34(+0.54%)
Aug 24, 2018 16383 16401 16332 16356 0 +0.00(+0.00%)
Aug 23, 2018 16383 16401 16332 16356 0 +8.71(+0.05%)
Aug 22, 2018 16323 16397 16323 16347 0 +50.37(+0.31%)
Aug 21, 2018 16340 16399 16296 16297 0 -34.06(-0.21%)
Aug 20, 2018 16332 16371 16317 16331 0 +7.32(+0.04%)
Aug 17, 2018 16220 16337 16195 16324 0 +0.00(+0.00%)
Aug 16, 2018 16220 16337 16195 16324 0 +175.21(+1.08%)
Aug 15, 2018 16260 16075 16148 0 -182.17(-1.12%)
Aug 14, 2018 16342 16251 16331 0 +79.92(+0.49%)
Aug 13, 2018 16372 16240 16251 0 -75.76(-0.46%)
Aug 10, 2018 16363 16282 16327 0 +0.00(+0.00%)
Aug 09, 2018 16363 16282 16327 0 +11.43(+0.07%)
Aug 08, 2018 16325 16236 16315 0 +28.78(+0.18%)
Aug 07, 2018 16494 16281 16286 0 -133.94(-0.82%)
Aug 03, 2018 16429 16370 16420 0 +0.00(+0.00%)
Aug 02, 2018 16429 16370 16420 0 +43.47(+0.27%)
Aug 01, 2018 16432 16329 16377 0 -57.24(-0.35%)
Jul 31, 2018 16434 16325 16434 0 +88.54(+0.54%)
Jul 30, 2018 16443 16340 16345 0 -48.48(-0.30%)
Jul 27, 2018 16489 16361 16394 0 +0.00(+0.00%)
Jul 26, 2018 16489 16361 16394 0 -26.81(-0.16%)
Jul 25, 2018 16422 16351 16421 0 +30.63(+0.19%)
Jul 24, 2018 16512 16390 16390 0 -30.71(-0.19%)
Jul 23, 2018 16444 16389 16421 0 -14.62(-0.09%)
Jul 20, 2018 16499 16425 16435 0 +0.00(+0.00%)
Jul 19, 2018 16499 16425 16435 0 -41.94(-0.25%)
Jul 18, 2018 16557 16477 16477 0 -41.84(-0.25%)
Jul 17, 2018 16546 16445 16519 0 +24.51(+0.15%)
Jul 16, 2018 16531 16468 16495 0 -66.39(-0.40%)
Jul 13, 2018 16586 16539 16561 0 +0.00(+0.00%)
Jul 12, 2018 16586 16539 16561 0 +143.80(+0.88%)
Jul 11, 2018 16464 16390 16417 0 -131.40(-0.79%)
Jul 10, 2018 16554 16481 16549 0 +96.38(+0.59%)
Jul 09, 2018 16460 16382 16452 0 +80.56(+0.49%)
Jul 06, 2018 16379 16230 16372 0 +0.00(+0.00%)
Jul 05, 2018 16379 16230 16372 0 +67.06(+0.41%)
Jul 04, 2018 16331 16260 16305 0 +41.56(+0.26%)
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.