S&P/TSX Composite (TSX: 0000 )

20,741.75 +197.64 (+0.96%)
Streaming Delayed Price Updated: 12:00 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 15288 15288 15288 0 -134.53(-0.87%)
Dec 29, 2016 15366 15430 15364 15422 143,572,277 +61.02(+0.40%)
Dec 28, 2016 15375 15412 15341 15361 150,188,774 +32.95(+0.21%)
Dec 23, 2016 15328 15328 15328 0 -7.08(-0.05%)
Dec 22, 2016 15313 15345 15300 15335 150,279,922 +29.34(+0.19%)
Dec 21, 2016 15301 15329 15297 15306 144,851,162 +12.93(+0.08%)
Dec 20, 2016 15289 15325 15281 15293 198,547,598 +23.11(+0.15%)
Dec 19, 2016 15270 15304 15254 15270 206,908,350 +17.65(+0.12%)
Dec 16, 2016 15293 15302 15234 15252 635,485,576 +33.89(+0.22%)
Dec 15, 2016 15185 15271 15176 15218 276,846,823 +21.13(+0.14%)
Dec 14, 2016 15359 15365 15195 15197 288,274,429 -188.09(-1.22%)
Dec 13, 2016 15331 15415 15316 15385 226,345,844 +97.57(+0.64%)
Dec 12, 2016 15341 15374 15287 15288 238,602,246 -24.50(-0.16%)
Dec 09, 2016 15302 15348 15301 15312 209,885,709 +17.00(+0.11%)
Dec 08, 2016 15251 15313 15244 15295 210,441,505 +57.45(+0.38%)
Dec 07, 2016 15129 15249 15124 15238 220,647,316 +111.95(+0.74%)
Dec 06, 2016 15098 15138 15081 15126 197,775,570 +30.63(+0.20%)
Dec 05, 2016 15081 15141 15075 15095 227,069,710 +42.65(+0.28%)
Dec 02, 2016 15015 15101 15001 15053 198,304,708 +24.99(+0.17%)
Dec 01, 2016 15139 15150 15015 15028 284,152,119 -55.32(-0.37%)
Nov 30, 2016 15118 15141 15076 15083 367,857,744 +83.04(+0.55%)
Nov 29, 2016 14972 15015 14941 15000 192,463,155 -15.55(-0.10%)
Nov 28, 2016 15064 15069 14997 15015 189,238,447 -60.08(-0.40%)
Nov 25, 2016 15092 15126 15059 15075 129,196,065 +0.24(+0.00%)
Nov 24, 2016 15083 15122 15067 15075 69,559,094 -5.71(-0.04%)
Nov 23, 2016 15027 15112 15027 15081 216,007,404 -19.47(-0.13%)
Nov 22, 2016 15074 15113 15035 15100 220,581,475 +60.51(+0.40%)
Nov 21, 2016 14929 15041 14929 15040 212,034,955 +175.84(+1.18%)
Nov 18, 2016 14811 14872 14798 14864 192,167,997 +37.94(+0.26%)
Nov 17, 2016 14739 14852 14739 14826 258,580,474 +92.87(+0.63%)
Nov 16, 2016 14708 14734 14673 14733 223,987,612 -22.88(-0.16%)
Nov 15, 2016 14637 14768 14618 14756 252,401,802 +157.65(+1.08%)
Nov 14, 2016 14570 14600 14509 14598 289,726,619 +43.04(+0.30%)
Nov 11, 2016 14722 14729 14482 14555 276,187,520 -188.84(-1.28%)
Nov 10, 2016 14814 14853 14772 14744 314,977,345 -15.66(-0.11%)
Nov 09, 2016 14638 14807 14632 14760 295,775,216 +103.07(+0.70%)
Nov 08, 2016 14644 14715 14611 14657 210,499,957 +4.39(+0.03%)
Nov 07, 2016 14596 14664 14595 14652 176,604,521 +143.20(+0.99%)
Nov 04, 2016 14572 14574 14498 14509 212,217,797 -74.17(-0.51%)
Nov 03, 2016 14614 14670 14557 14583 207,046,179 -11.30(-0.08%)
Nov 02, 2016 14738 14750 14593 14595 243,386,370 -183.60(-1.24%)
Nov 01, 2016 14828 14850 14711 14778 234,197,981 -8.95(-0.06%)
Oct 31, 2016 14781 14831 14765 14787 187,207,809 +1.98(+0.01%)
Oct 28, 2016 14812 14873 14773 14785 202,493,428 -48.46(-0.33%)
Oct 27, 2016 14864 14899 14820 14834 204,342,162 +26.19(+0.18%)
Oct 26, 2016 14828 14874 14781 14808 239,045,116 -63.07(-0.42%)
Oct 25, 2016 14922 14934 14866 14871 202,159,642 -52.38(-0.35%)
Oct 24, 2016 14962 14964 14881 14923 175,545,661 -16.03(-0.11%)
Oct 21, 2016 14843 14959 14838 14939 178,409,028 +91.12(+0.61%)
Oct 20, 2016 14820 14873 14795 14848 192,647,756 +7.43(+0.05%)
Oct 19, 2016 14777 14884 14748 14840 212,995,650 +88.24(+0.60%)
Oct 18, 2016 14672 14777 14654 14752 195,092,657 +155.73(+1.07%)
Oct 17, 2016 14587 14627 14573 14597 140,504,374 +11.53(+0.08%)
Oct 14, 2016 14681 14726 14585 14585 169,896,350 -58.72(-0.40%)
Oct 13, 2016 14534 14672 14473 14644 212,846,435 +24.74(+0.17%)
Oct 12, 2016 14544 14635 14529 14619 189,874,448 +69.37(+0.48%)
Oct 11, 2016 14594 14594 14530 14550 183,178,077 -16.66(-0.11%)
Oct 07, 2016 14566 14566 14566 0 -29.24(-0.20%)
Oct 06, 2016 14598 14633 14564 14596 222,987,894 -15.08(-0.10%)
Oct 05, 2016 14582 14640 14581 14611 240,782,970 +89.57(+0.62%)
Oct 04, 2016 14674 14677 14468 14521 248,628,873 -168.03(-1.14%)
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.