S&P/TSX Composite (TSX: 0000 )

20,291.05 +189.67 (+0.94%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 16686 16686 16498 16514 0 -191.40(-1.15%)
Aug 28, 2020 16781 16782 16681 16706 0 +0.00(+0.00%)
Aug 27, 2020 16781 16782 16681 16706 0 -84.20(-0.50%)
Aug 26, 2020 16643 16793 16611 16790 0 +172.50(+1.04%)
Aug 25, 2020 16655 16655 16524 16618 0 -9.10(-0.05%)
Aug 24, 2020 16632 16639 16573 16627 0 +108.80(+0.66%)
Aug 21, 2020 16546 16546 16475 16518 0 +0.00(+0.00%)
Aug 20, 2020 16546 16546 16475 16518 0 -59.60(-0.36%)
Aug 19, 2020 16609 16654 16565 16577 0 -48.70(-0.29%)
Aug 18, 2020 16702 16707 16579 16626 0 -30.00(-0.18%)
Aug 17, 2020 16627 16663 16600 16656 0 +141.50(+0.86%)
Aug 14, 2020 16467 16543 16454 16515 0 +0.00(+0.00%)
Aug 13, 2020 16467 16543 16454 16515 0 -60.70(-0.37%)
Aug 12, 2020 16646 16681 16565 16575 0 +78.30(+0.47%)
Aug 11, 2020 16579 16640 16486 16497 0 -108.50(-0.65%)
Aug 10, 2020 16604 16647 16535 16606 0 +0.00(+0.00%)
Aug 09, 2020 16604 16647 16535 16606 0 +61.00(+0.37%)
Aug 07, 2020 16544 16567 16492 16544 0 +0.00(+0.00%)
Aug 06, 2020 16544 16567 16492 16544 0 +42.90(+0.26%)
Aug 05, 2020 16454 16507 16440 16502 0 +133.60(+0.82%)
Aug 04, 2020 16173 16371 16173 16368 0 +198.80(+1.23%)
Jul 31, 2020 16289 16289 16061 16169 0 +0.00(+0.00%)
Jul 30, 2020 16289 16289 16061 16169 0 -125.50(-0.77%)
Jul 29, 2020 16271 16318 16173 16295 0 +173.40(+1.08%)
Jul 28, 2020 16140 16190 16085 16121 0 -40.00(-0.25%)
Jul 27, 2020 16076 16166 16013 16161 0 +164.20(+1.03%)
Jul 24, 2020 15981 16006 15928 15997 0 +0.00(+0.00%)
Jul 23, 2020 15981 16006 15928 15997 0 -174.00(-1.08%)
Jul 22, 2020 16173 16196 16108 16171 0 +8.10(+0.05%)
Jul 21, 2020 16298 16317 16153 16163 0 -20.70(-0.13%)
Jul 20, 2020 16113 16202 16112 16184 0 +60.20(+0.37%)
Jul 17, 2020 16089 16143 16013 16124 0 +0.00(+0.00%)
Jul 16, 2020 16089 16143 16013 16124 0 +60.20(+0.37%)
Jul 15, 2020 15996 16131 15979 16063 0 +154.80(+0.97%)
Jul 14, 2020 15625 15924 15574 15908 0 +269.10(+1.72%)
Jul 13, 2020 15783 15880 15621 15639 0 -74.40(-0.47%)
Jul 10, 2020 15583 15718 15546 15714 0 +0.00(+0.00%)
Jul 09, 2020 15583 15718 15546 15714 0 +84.60(+0.54%)
Jul 08, 2020 15637 15707 15533 15629 0 +33.70(+0.22%)
Jul 07, 2020 15605 15718 15582 15596 0 -74.20(-0.47%)
Jul 06, 2020 15766 15797 15643 15670 0 +72.90(+0.47%)
Jul 03, 2020 15613 15625 15562 15597 0 +0.00(+0.00%)
Jul 02, 2020 15613 15625 15562 15597 0 +81.60(+0.53%)
Jun 30, 2020 15343 15565 15319 15515 0 +0.00(+0.00%)
Jun 29, 2020 15343 15565 15319 15515 0 +326.20(+2.15%)
Jun 26, 2020 15401 15406 15168 15189 0 +0.00(+0.00%)
Jun 25, 2020 15401 15406 15168 15189 0 -105.40(-0.69%)
Jun 24, 2020 15489 15489 15144 15294 0 -270.40(-1.74%)
Jun 23, 2020 15674 15679 15527 15565 0 +47.90(+0.31%)
Jun 22, 2020 15484 15538 15427 15517 0 +42.70(+0.28%)
Jun 19, 2020 15638 15638 15437 15474 0 +0.00(+0.00%)
Jun 18, 2020 15638 15638 15437 15474 0 +45.50(+0.29%)
Jun 17, 2020 15572 15572 15414 15429 0 -87.10(-0.56%)
Jun 16, 2020 15694 15702 15451 15516 0 +156.10(+1.02%)
Jun 15, 2020 15044 15443 14935 15360 0 +103.10(+0.68%)
Jun 12, 2020 15395 15424 15117 15257 0 +0.00(+0.00%)
Jun 11, 2020 15395 15424 15117 15257 0 -444.70(-2.83%)
Jun 10, 2020 15864 15864 15611 15701 0 -132.40(-0.84%)
Jun 09, 2020 15881 15908 15772 15834 0 -141.20(-0.88%)
Jun 08, 2020 15964 15980 15848 15975 0 +120.80(+0.76%)
Jun 05, 2020 15781 15883 15774 15854 0 +0.00(+0.00%)
Jun 04, 2020 15781 15883 15774 15854 0 +279.00(+1.79%)
Jun 03, 2020 15517 15629 15504 15575 0 +180.70(+1.17%)
Jun 02, 2020 15301 15399 15279 15394 0 +158.20(+1.04%)
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.