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 (%)
Apr 28, 2017 15542 15630 15504 15586 216,799,870 +79.66(+0.51%)
Apr 27, 2017 15644 15644 15427 15506 277,398,246 -143.07(-0.91%)
Apr 26, 2017 15745 15755 15650 15650 235,581,135 -95.65(-0.61%)
Apr 25, 2017 15748 15793 15736 15745 251,930,520 +32.73(+0.21%)
Apr 24, 2017 15694 15763 15683 15712 202,147,659 +97.98(+0.63%)
Apr 21, 2017 15609 15641 15585 15614 177,328,566 -11.08(-0.07%)
Apr 20, 2017 15584 15675 15566 15626 198,428,223 +72.68(+0.47%)
Apr 19, 2017 15659 15684 15533 15553 222,195,450 -69.69(-0.45%)
Apr 18, 2017 15643 15659 15543 15623 206,884,338 -62.32(-0.40%)
Apr 17, 2017 15562 15688 15562 15685 160,815,761 +149.41(+0.96%)
Apr 13, 2017 15635 15635 15529 15535 179,648,445 -112.92(-0.72%)
Apr 12, 2017 15701 15715 15643 15648 208,125,623 -78.71(-0.50%)
Apr 11, 2017 15733 15738 15604 15727 221,277,698 -3.68(-0.02%)
Apr 10, 2017 15657 15758 15643 15731 164,370,568 +63.66(+0.41%)
Apr 07, 2017 15700 15704 15641 15667 214,293,343 -30.05(-0.19%)
Apr 06, 2017 15685 15729 15660 15697 180,306,743 +54.19(+0.35%)
Apr 05, 2017 15718 15758 15642 15643 227,717,503 -26.08(-0.17%)
Apr 04, 2017 15555 15683 15555 15669 180,643,759 +84.67(+0.54%)
Apr 03, 2017 15587 15633 15458 15584 208,062,941 +36.65(+0.24%)
Mar 31, 2017 15558 15608 15544 15548 226,075,103 -31.01(-0.20%)
Mar 30, 2017 15653 15664 15538 15579 184,164,967 -78.87(-0.50%)
Mar 29, 2017 15585 15662 15545 15658 184,256,016 +59.06(+0.38%)
Mar 28, 2017 15522 15614 15522 15599 232,617,032 +92.35(+0.60%)
Mar 27, 2017 15369 15512 15332 15506 188,275,739 +63.55(+0.41%)
Mar 24, 2017 15467 15485 15422 15443 167,699,845 +9.06(+0.06%)
Mar 23, 2017 15350 15468 15326 15434 191,565,056 +85.15(+0.55%)
Mar 22, 2017 15274 15366 15242 15348 224,716,994 +35.33(+0.23%)
Mar 21, 2017 15456 15520 15299 15313 214,897,679 -129.19(-0.84%)
Mar 20, 2017 15491 15508 15392 15442 188,533,450 -48.17(-0.31%)
Mar 17, 2017 15563 15623 15490 15490 498,165,637 -71.92(-0.46%)
Mar 16, 2017 15563 15607 15557 15562 203,344,488 +41.50(+0.27%)
Mar 15, 2017 15436 15534 15420 15521 259,678,786 +141.30(+0.92%)
Mar 14, 2017 15475 15475 15371 15380 229,413,493 -165.21(-1.06%)
Mar 13, 2017 15495 15566 15495 15545 233,150,090 +38.14(+0.25%)
Mar 10, 2017 15543 15574 15422 15507 225,497,889 +9.84(+0.06%)
Mar 09, 2017 15501 15584 15431 15497 234,936,352 -0.14(-0.00%)
Mar 08, 2017 15602 15646 15489 15497 219,321,901 -111.80(-0.72%)
Mar 07, 2017 15617 15638 15577 15609 209,342,980 -20.97(-0.13%)
Mar 06, 2017 15571 15631 15500 15630 203,871,670 +21.25(+0.14%)
Mar 03, 2017 15523 15622 15521 15608 216,741,743 +71.85(+0.46%)
Mar 02, 2017 15587 15621 15532 15537 232,759,378 -63.03(-0.40%)
Mar 01, 2017 15535 15631 15481 15600 267,459,438 +200.44(+1.30%)
Feb 28, 2017 15466 15525 15396 15399 310,033,845 -64.27(-0.42%)
Feb 27, 2017 15544 15547 15464 15464 431,018,379 -69.96(-0.45%)
Feb 24, 2017 15718 15720 15514 15533 253,962,773 -247.73(-1.57%)
Feb 23, 2017 15901 15913 15775 15781 246,185,685 -49.02(-0.31%)
Feb 22, 2017 15891 15901 15830 15830 219,354,604 -92.15(-0.58%)
Feb 21, 2017 15874 15943 15862 15922 225,803,606 +83.74(+0.53%)
Feb 17, 2017 15839 15839 15839 0 -25.54(-0.16%)
Feb 16, 2017 15842 15866 15821 15864 227,255,900 +19.22(+0.12%)
Feb 15, 2017 15790 15850 15784 15845 218,503,919 +58.92(+0.37%)
Feb 14, 2017 15756 15800 15714 15786 203,943,594 +29.45(+0.19%)
Feb 13, 2017 15751 15770 15733 15757 177,735,934 +27.46(+0.17%)
Feb 10, 2017 15652 15737 15646 15729 220,292,568 +111.82(+0.72%)
Feb 09, 2017 15584 15636 15584 15617 204,203,016 +63.26(+0.41%)
Feb 08, 2017 15482 15554 15414 15554 236,404,109 +55.24(+0.36%)
Feb 07, 2017 15470 15516 15460 15499 217,956,859 +41.86(+0.27%)
Feb 06, 2017 15489 15493 15426 15457 189,735,837 -19.45(-0.13%)
Feb 03, 2017 15438 15502 15396 15476 189,442,211 +77.28(+0.50%)
Feb 02, 2017 15409 15436 15375 15399 209,702,944 -3.28(-0.02%)
Feb 01, 2017 15424 15443 15327 15402 219,188,628 +16.43(+0.11%)
Jan 31, 2017 15393 15422 15313 15386 250,645,356 -19.16(-0.12%)
Jan 30, 2017 15544 15544 15367 15405 201,825,683 -170.69(-1.10%)
Jan 27, 2017 15615 15648 15543 15576 162,511,808 -39.71(-0.25%)
Jan 26, 2017 15635 15652 15590 15616 196,639,684 -28.32(-0.18%)
Jan 25, 2017 15631 15674 15625 15644 225,249,130 +33.15(+0.21%)
Jan 24, 2017 15489 15622 15467 15611 257,478,835 +130.56(+0.84%)
Jan 23, 2017 15531 15531 15421 15480 189,354,853 -67.75(-0.44%)
Jan 20, 2017 15468 15573 15468 15548 209,609,455 +138.07(+0.90%)
Jan 19, 2017 15412 15452 15397 15410 183,536,697 +11.96(+0.08%)
Jan 18, 2017 15431 15450 15366 15398 232,023,561 -43.51(-0.28%)
Jan 17, 2017 15498 15500 15431 15441 207,465,477 -37.93(-0.25%)
Jan 16, 2017 15495 15505 15443 15479 73,756,795 -17.99(-0.12%)
Jan 13, 2017 15420 15514 15403 15497 188,584,184 +79.12(+0.51%)
Jan 12, 2017 15499 15499 15380 15418 240,679,522 -73.38(-0.47%)
Jan 11, 2017 15458 15494 15404 15492 247,770,509 +65.26(+0.42%)
Jan 10, 2017 15423 15459 15423 15426 218,071,540 +37.33(+0.24%)
Jan 09, 2017 15475 15475 15382 15389 186,465,233 -107.10(-0.69%)
Jan 06, 2017 15563 15563 15477 15496 198,912,144 -90.53(-0.58%)
Jan 05, 2017 15542 15621 15537 15587 247,712,476 +69.83(+0.45%)
Jan 04, 2017 15434 15521 15412 15517 215,081,226 +113.72(+0.74%)
Jan 03, 2017 15367 15450 15340 15403 201,117,532 +115.44(+0.76%)
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%)
Oct 03, 2016 14723 14737 14643 14689 159,511,423 -36.94(-0.25%)
Sep 30, 2016 14798 14822 14726 14726 220,185,873 -28.57(-0.19%)
Sep 29, 2016 14722 14816 14708 14755 217,299,412 +23.12(+0.16%)
Sep 28, 2016 14607 14740 14574 14731 230,927,410 +173.39(+1.19%)
Sep 27, 2016 14569 14599 14518 14558 183,235,361 -61.42(-0.42%)
Sep 26, 2016 14653 14665 14612 14619 156,349,531 -78.47(-0.53%)
Sep 23, 2016 14798 14798 14673 14698 178,274,115 -99.25(-0.67%)
Sep 22, 2016 14805 14841 14783 14797 195,533,488 +86.36(+0.59%)
Sep 21, 2016 14597 14721 14595 14711 202,742,590 +188.84(+1.30%)
Sep 20, 2016 14555 14573 14514 14522 179,849,218 +25.75(+0.18%)
Sep 19, 2016 14512 14557 14473 14496 166,805,166 +45.54(+0.32%)
Sep 16, 2016 14471 14471 14388 14451 462,318,182 -52.98(-0.37%)
Sep 15, 2016 14383 14530 14383 14504 189,998,692 +137.21(+0.96%)
Sep 14, 2016 14347 14456 14343 14366 196,523,066 +17.36(+0.12%)
Sep 13, 2016 14501 14501 14319 14349 214,211,555 -248.04(-1.70%)
Sep 12, 2016 14471 14628 14457 14597 202,210,578 +57.14(+0.39%)
Sep 09, 2016 14717 14717 14503 14540 202,109,038 -263.26(-1.78%)
Sep 08, 2016 14798 14823 14747 14803 199,097,403 +6.51(+0.04%)
Sep 07, 2016 14800 14807 14736 14797 187,921,678 -16.27(-0.11%)
Sep 06, 2016 14822 14822 14770 14813 209,938,663 +17.32(+0.12%)
Sep 02, 2016 14796 14796 14796 0 +111.79(+0.76%)
Sep 01, 2016 14573 14705 14571 14684 218,685,432 +85.96(+0.59%)
Aug 31, 2016 14654 14667 14543 14598 239,636,069 -86.90(-0.59%)
Aug 30, 2016 14704 14780 14659 14685 181,535,708 +2.88(+0.02%)
Aug 29, 2016 14625 14708 14616 14682 136,914,224 +42.09(+0.29%)
Aug 26, 2016 14662 14746 14597 14640 174,591,388 +9.16(+0.06%)
Aug 25, 2016 14616 14678 14580 14631 160,458,208 +4.48(+0.03%)
Aug 24, 2016 14750 14758 14618 14626 181,074,808 -138.53(-0.94%)
Aug 23, 2016 14774 14797 14753 14765 153,961,414 +16.58(+0.11%)
Aug 22, 2016 14642 14748 14617 14748 157,517,666 +60.73(+0.41%)
Aug 19, 2016 14680 14700 14634 14687 134,940,017 -8.22(-0.06%)
Aug 18, 2016 14710 14713 14666 14696 149,238,285 -1.92(-0.01%)
Aug 17, 2016 14696 14702 14610 14698 175,492,625 -5.84(-0.04%)
Aug 16, 2016 14765 14765 14689 14703 148,229,563 -73.58(-0.50%)
Aug 15, 2016 14771 14803 14768 14777 149,004,785 +29.57(+0.20%)
Aug 12, 2016 14799 14799 14704 14747 187,457,597 -48.61(-0.33%)
Aug 11, 2016 14794 14856 14792 14796 187,329,921 +21.02(+0.14%)
Aug 10, 2016 14821 14846 14751 14775 188,370,145 -26.19(-0.18%)
Aug 09, 2016 14773 14835 14773 14801 170,399,623 +45.61(+0.31%)
Aug 08, 2016 14663 14783 14663 14756 178,590,765 +106.85(+0.73%)
Aug 05, 2016 14560 14651 14560 14649 188,564,522 +119.99(+0.83%)
Aug 04, 2016 14503 14540 14470 14529 187,436,396 +16.73(+0.12%)
Aug 03, 2016 14478 14524 14440 14512 178,762,677 +35.04(+0.24%)
Aug 02, 2016 14555 14559 14428 14477 198,378,638 -105.73(-0.73%)
Jul 29, 2016 14583 14583 14583 0 +30.02(+0.21%)
Jul 28, 2016 14549 14572 14499 14553 199,156,830 +6.18(+0.04%)
Jul 27, 2016 14571 14609 14460 14547 192,825,557 -3.46(-0.02%)
Jul 26, 2016 14496 14565 14492 14550 165,278,946 +51.90(+0.36%)
Jul 25, 2016 14591 14591 14472 14498 155,254,464 -102.56(-0.70%)
Jul 22, 2016 14574 14605 14547 14601 137,583,924 +34.83(+0.24%)
Jul 21, 2016 14541 14596 14531 14566 156,964,947 +32.26(+0.22%)
Jul 20, 2016 14508 14567 14485 14534 194,105,469 +8.96(+0.06%)
Jul 19, 2016 14530 14537 14500 14525 145,410,128 -7.79(-0.05%)
Jul 18, 2016 14486 14535 14482 14532 130,542,774 +49.98(+0.35%)
Jul 15, 2016 14527 14532 14482 14482 150,476,176 -32.10(-0.22%)
Jul 14, 2016 14519 14558 14495 14515 391,808,824 +20.72(+0.14%)
Jul 13, 2016 14485 14536 14419 14494 212,665,176 +16.13(+0.11%)
Jul 12, 2016 14387 14488 14387 14478 246,935,924 +115.79(+0.81%)
Jul 11, 2016 14277 14415 14277 14362 209,798,434 +102.04(+0.72%)
Jul 08, 2016 14328 14134 14260 202,716,654 +125.38(+0.89%)
Jul 07, 2016 14235 14259 14103 14134 205,373,860 -85.11(-0.60%)
Jul 05, 2016 14244 14250 14147 14220 221,271,899 -39.30(-0.28%)
Jul 04, 2016 14200 14292 14200 14259 116,770,168 +194.33(+1.38%)
Jun 30, 2016 14065 14065 14065 0 +27.80(+0.20%)
Jun 29, 2016 13929 14058 13929 14037 235,539,809 +194.05(+1.40%)
Jun 28, 2016 13746 13869 13746 13843 222,712,597 +152.90(+1.12%)
Jun 27, 2016 13857 13857 13610 13690 285,929,188 -202.09(-1.45%)
Jun 24, 2016 14021 14021 13791 13892 278,507,786 -239.50(-1.69%)
Jun 23, 2016 14071 14150 14071 14131 179,671,811 +127.57(+0.91%)
Jun 22, 2016 14038 14067 13982 14004 193,981,590 -8.51(-0.06%)
Jun 21, 2016 14007 14049 13957 14012 162,875,894 -2.82(-0.02%)
Jun 20, 2016 13915 14059 13915 14015 192,086,327 +113.37(+0.82%)
Jun 17, 2016 13895 13957 13892 13902 587,674,530 +19.36(+0.14%)
Jun 16, 2016 13908 13908 13814 13882 252,326,140 -41.04(-0.29%)
Jun 15, 2016 13884 13988 13884 13923 233,766,059 +39.22(+0.28%)
Jun 14, 2016 13982 14000 13855 13884 212,739,377 -109.65(-0.78%)
Jun 13, 2016 14035 14079 13959 13994 230,786,008 -43.66(-0.31%)
Jun 10, 2016 14215 14215 14004 14038 206,939,187 -202.48(-1.42%)
Jun 09, 2016 14270 14270 14203 14240 204,015,529 -73.08(-0.51%)
Jun 08, 2016 14412 14451 14290 14313 273,079,744 -52.51(-0.37%)
Jun 07, 2016 14272 14366 14272 14366 231,774,782 +89.45(+0.63%)
Jun 06, 2016 14261 14298 14237 14276 221,587,447 +49.38(+0.35%)
Jun 03, 2016 14154 14240 14128 14227 225,080,687 +89.79(+0.64%)
Jun 02, 2016 14056 14148 14017 14137 159,506,219 +73.45(+0.52%)
Jun 01, 2016 14017 14066 13960 14064 197,727,165 -2.24(-0.02%)
May 31, 2016 14100 14172 14063 14066 350,396,054 -20.89(-0.15%)
May 30, 2016 14120 14124 14069 14087 69,147,921 -18.56(-0.13%)
May 27, 2016 14050 14131 14046 14105 178,296,605 +56.03(+0.40%)
May 26, 2016 14127 14144 14049 14049 205,325,917 -4.54(-0.03%)
May 25, 2016 13964 14093 13964 14054 225,244,187 +100.89(+0.72%)
May 24, 2016 13928 14026 13920 13953 212,998,340 +33.27(+0.24%)
May 20, 2016 13920 13920 13920 0 +102.26(+0.74%)
May 19, 2016 13759 13817 13690 13817 245,226,860 -8.69(-0.06%)
May 18, 2016 13901 13950 13792 13826 270,184,956 -91.09(-0.65%)
May 17, 2016 13887 13981 13874 13917 237,676,573 +23.61(+0.17%)
May 16, 2016 13807 13931 13807 13893 213,145,826 +144.91(+1.05%)
May 13, 2016 13774 13834 13726 13749 221,864,684 -39.22(-0.28%)
May 12, 2016 13843 13883 13670 13788 229,066,337 -0.41(-0.00%)
May 11, 2016 13779 13830 13737 13788 256,547,108 +13.02(+0.09%)
May 10, 2016 13582 13798 13582 13775 217,463,609 +211.35(+1.56%)
May 09, 2016 13664 13664 13536 13564 200,743,981 -137.63(-1.00%)
May 06, 2016 13622 13768 13598 13701 236,543,900 +69.46(+0.51%)
May 05, 2016 13684 13759 13579 13632 241,876,020 +0.01(+0.00%)
May 04, 2016 13681 13734 13570 13632 242,917,214 -75.68(-0.55%)
May 03, 2016 13842 13842 13600 13708 254,404,579 -157.95(-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.