S&P/TSX Composite (TSX: 0000 )

18,444.22 +2.38 (+0.01%)
Streaming Delayed Price Updated: 12:00 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 13084 13558 13084 13379 0 +340.30(+2.61%)
Mar 30, 2020 12781 13048 12549 13038 0 +350.80(+2.76%)
Mar 27, 2020 12943 12964 12630 12688 0 +0.00(+0.00%)
Mar 26, 2020 12943 12964 12630 12688 0 -451.50(-3.44%)
Mar 25, 2020 12588 13690 12496 13139 0 +568.10(+4.52%)
Mar 24, 2020 11910 12588 11824 12571 0 +1342.60(+11.96%)
Mar 23, 2020 11803 11871 11173 11228 0 -623.30(-5.26%)
Mar 20, 2020 12336 12671 11809 11852 0 +0.00(+0.00%)
Mar 19, 2020 12336 12671 11809 11852 0 +130.40(+1.11%)
Mar 18, 2020 12198 12500 11384 11721 0 -963.80(-7.60%)
Mar 17, 2020 12525 13114 12323 12685 0 +324.80(+2.63%)
Mar 16, 2020 12649 12852 11884 12360 0 -1355.90(-9.89%)
Mar 13, 2020 13162 13716 12608 13716 0 +0.00(+0.00%)
Mar 12, 2020 13162 13716 12608 13716 0 -553.80(-3.88%)
Mar 11, 2020 14640 14714 14185 14270 0 -688.00(-4.60%)
Mar 10, 2020 15019 15049 14482 14958 0 +443.90(+3.06%)
Mar 09, 2020 15222 15240 14498 14514 0 -1660.80(-10.27%)
Mar 06, 2020 16222 16262 16016 16175 0 +0.00(+0.00%)
Mar 05, 2020 16222 16262 16016 16175 0 -604.50(-3.60%)
Mar 04, 2020 16660 16780 16539 16780 0 +355.90(+2.17%)
Mar 03, 2020 16675 16798 16378 16424 0 -129.70(-0.78%)
Mar 02, 2020 16325 16567 16166 16553 0 +290.30(+1.79%)
Feb 28, 2020 16184 16277 15896 16263 0 +0.00(+0.00%)
Feb 27, 2020 16184 16277 15896 16263 0 -778.90(-4.57%)
Feb 26, 2020 17141 17305 17030 17042 0 -135.50(-0.79%)
Feb 25, 2020 17560 17587 17125 17177 0 -385.30(-2.19%)
Feb 24, 2020 17609 17609 17463 17563 0 -280.80(-1.57%)
Feb 21, 2020 17936 17950 17833 17844 0 +0.00(+0.00%)
Feb 20, 2020 17936 17950 17833 17844 0 -81.90(-0.46%)
Feb 19, 2020 17888 17933 17851 17925 0 +67.10(+0.38%)
Feb 18, 2020 17819 17871 17812 17858 0 +9.90(+0.06%)
Feb 14, 2020 17811 17848 17799 17848 0 +0.00(+0.00%)
Feb 13, 2020 17811 17848 17799 17848 0 +15.60(+0.09%)
Feb 12, 2020 17873 17873 17812 17833 0 +55.70(+0.31%)
Feb 11, 2020 17784 17822 17769 17777 0 +36.50(+0.21%)
Feb 10, 2020 17647 17744 17647 17741 0 +85.10(+0.48%)
Feb 07, 2020 17705 17717 17633 17656 0 +0.00(+0.00%)
Feb 06, 2020 17705 17717 17633 17656 0 +3.90(+0.02%)
Feb 05, 2020 17629 17674 17606 17652 0 +138.90(+0.79%)
Feb 04, 2020 17505 17549 17494 17513 0 +132.90(+0.76%)
Feb 03, 2020 17351 17442 17351 17380 0 +61.30(+0.35%)
Jan 31, 2020 17442 17451 17273 17318 0 +0.00(+0.00%)
Jan 30, 2020 17442 17451 17273 17318 0 -193.30(-1.10%)
Jan 29, 2020 17548 17562 17497 17512 0 +10.90(+0.06%)
Jan 28, 2020 17475 17519 17456 17501 0 +58.40(+0.33%)
Jan 27, 2020 17377 17466 17360 17442 0 -122.80(-0.70%)
Jan 24, 2020 17629 17646 17515 17565 0 +0.00(+0.00%)
Jan 23, 2020 17629 17646 17515 17565 0 -34.60(-0.20%)
Jan 22, 2020 17570 17666 17558 17600 0 +27.60(+0.16%)
Jan 21, 2020 17552 17590 17536 17572 0 -25.10(-0.14%)
Jan 20, 2020 17548 17620 17538 17597 0 +38.40(+0.22%)
Jan 17, 2020 17508 17572 17502 17559 0 +0.00(+0.00%)
Jan 16, 2020 17508 17572 17502 17559 0 +143.80(+0.83%)
Jan 15, 2020 17365 17422 17345 17415 0 +62.30(+0.36%)
Jan 14, 2020 17289 17356 17281 17353 0 +59.50(+0.34%)
Jan 13, 2020 17238 17302 17199 17293 0 +58.90(+0.34%)
Jan 10, 2020 17223 17254 17187 17234 0 +0.00(+0.00%)
Jan 09, 2020 17223 17254 17187 17234 0 +66.70(+0.39%)
Jan 08, 2020 17173 17230 17165 17168 0 -0.30(-0.00%)
Jan 07, 2020 17120 17178 17110 17168 0 +62.60(+0.37%)
Jan 06, 2020 17042 17106 17041 17106 0 +39.40(+0.23%)
Jan 03, 2020 17055 17106 17033 17066 0 +0.00(+0.00%)
Jan 02, 2020 17055 17106 17033 17066 0 +2.70(+0.02%)
Dec 31, 2019 17052 17080 17027 17063 0 +0.00(+0.00%)
Dec 30, 2019 17052 17080 17027 17063 0 -104.80(-0.61%)
Dec 27, 2019 17216 17216 17145 17168 0 +0.00(+0.00%)
Dec 26, 2019 17216 17216 17145 17168 0 -12.00(-0.07%)
Dec 24, 2019 17133 17180 17095 17180 0 +0.00(+0.00%)
Dec 23, 2019 17133 17180 17095 17180 0 +61.80(+0.36%)
Dec 20, 2019 17079 17166 17079 17118 0 +0.00(+0.00%)
Dec 19, 2019 17079 17166 17079 17118 0 +86.40(+0.51%)
Dec 18, 2019 17047 17052 17004 17032 0 -43.20(-0.25%)
Dec 17, 2019 17066 17088 17032 17075 0 +18.80(+0.11%)
Dec 16, 2019 17044 17096 17036 17056 0 +53.30(+0.31%)
Dec 13, 2019 16956 17037 16930 17003 0 +0.00(+0.00%)
Dec 12, 2019 16956 17037 16930 17003 0 +63.50(+0.37%)
Dec 11, 2019 16968 17006 16915 16940 0 -11.10(-0.07%)
Dec 10, 2019 16947 16968 16907 16951 0 -0.10(-0.00%)
Dec 09, 2019 16987 17003 16935 16951 0 -46.20(-0.27%)
Dec 06, 2019 16937 17023 16930 16997 0 +0.00(+0.00%)
Dec 05, 2019 16937 17023 16930 16997 0 +99.70(+0.59%)
Dec 04, 2019 16909 16958 16893 16897 0 +5.10(+0.03%)
Dec 03, 2019 16900 16908 16853 16892 0 +0.00(+0.00%)
Dec 02, 2019 16900 16908 16853 16892 0 -148.00(-0.87%)
Nov 29, 2019 17099 17117 17040 17040 0 +0.00(+0.00%)
Nov 28, 2019 17099 17117 17040 17040 0 -60.40(-0.35%)
Nov 27, 2019 17047 17104 17023 17101 0 +64.70(+0.38%)
Nov 26, 2019 17017 17048 16976 17036 0 +3.00(+0.02%)
Nov 25, 2019 16981 17048 16973 17033 0 +78.10(+0.46%)
Nov 22, 2019 17012 17012 16936 16955 0 +0.00(+0.00%)
Nov 21, 2019 17012 17012 16936 16955 0 -51.00(-0.30%)
Nov 20, 2019 16992 17041 16963 17006 0 -5.60(-0.03%)
Nov 19, 2019 17034 17034 16964 17011 0 -13.70(-0.08%)
Nov 18, 2019 17004 17025 16994 17025 0 -3.40(-0.02%)
Nov 15, 2019 16983 17036 16978 17028 0 +0.00(+0.00%)
Nov 14, 2019 16983 17036 16978 17028 0 +70.50(+0.42%)
Nov 13, 2019 16892 16987 16881 16958 0 +48.60(+0.29%)
Nov 12, 2019 16898 16928 16885 16909 0 +26.60(+0.16%)
Nov 11, 2019 16835 16895 16820 16883 0 +5.40(+0.03%)
Nov 08, 2019 16796 16880 16796 16877 0 +0.00(+0.00%)
Nov 07, 2019 16796 16880 16796 16877 0 +131.80(+0.79%)
Nov 06, 2019 16693 16767 16667 16746 0 +63.70(+0.38%)
Nov 05, 2019 16664 16697 16660 16682 0 +12.10(+0.07%)
Nov 04, 2019 16646 16682 16642 16670 0 +75.70(+0.46%)
Nov 01, 2019 16538 16608 16535 16594 0 +0.00(+0.00%)
Oct 31, 2019 16538 16608 16535 16594 0 +0.00(+0.00%)
Oct 30, 2019 16538 16608 16535 16594 0 +176.00(+1.07%)
Oct 29, 2019 16331 16454 16316 16418 0 +30.60(+0.19%)
Oct 28, 2019 16434 16453 16388 16388 0 -17.00(-0.10%)
Oct 25, 2019 16370 16425 16356 16404 0 +0.00(+0.00%)
Oct 24, 2019 16370 16425 16356 16404 0 +68.60(+0.42%)
Oct 23, 2019 16386 16396 16309 16336 0 -55.60(-0.34%)
Oct 22, 2019 16470 16485 16392 16392 0 -26.90(-0.16%)
Oct 21, 2019 16421 16443 16412 16418 0 +41.30(+0.25%)
Oct 18, 2019 16453 16462 16377 16377 0 +0.00(+0.00%)
Oct 17, 2019 16453 16462 16377 16377 0 -50.10(-0.30%)
Oct 16, 2019 16435 16446 16409 16427 0 +8.80(+0.05%)
Oct 15, 2019 16434 16511 16418 16418 0 +3.20(+0.02%)
Oct 11, 2019 16487 16517 16413 16415 0 +0.00(+0.00%)
Oct 10, 2019 16487 16517 16413 16415 0 +35.30(+0.22%)
Oct 09, 2019 16347 16409 16309 16380 0 +85.90(+0.53%)
Oct 08, 2019 16366 16373 16275 16294 0 -127.80(-0.78%)
Oct 07, 2019 16421 16475 16394 16422 0 -27.50(-0.17%)
Oct 04, 2019 16387 16453 16362 16449 0 +0.00(+0.00%)
Oct 03, 2019 16387 16453 16362 16449 0 +138.30(+0.85%)
Oct 02, 2019 16402 16417 16224 16311 0 -136.70(-0.83%)
Oct 01, 2019 16684 16708 16430 16448 0 -210.90(-1.27%)
Sep 30, 2019 16667 16730 16659 16659 0 -35.70(-0.21%)
Sep 27, 2019 16769 16769 16656 16694 0 +0.00(+0.00%)
Sep 26, 2019 16769 16769 16656 16694 0 -90.00(-0.54%)
Sep 25, 2019 16771 16801 16726 16784 0 -14.00(-0.08%)
Sep 24, 2019 16877 16918 16772 16798 0 -68.90(-0.41%)
Sep 23, 2019 16870 16892 16846 16867 0 -32.50(-0.19%)
Sep 20, 2019 16897 16947 16864 16900 0 +0.00(+0.00%)
Sep 19, 2019 16897 16947 16864 16900 0 +99.40(+0.59%)
Sep 18, 2019 16824 16851 16731 16800 0 -34.50(-0.20%)
Sep 17, 2019 16738 16855 16727 16835 0 +83.50(+0.50%)
Sep 16, 2019 16706 16767 16698 16751 0 +68.90(+0.41%)
Sep 13, 2019 16680 16756 16680 16682 0 +0.00(+0.00%)
Sep 12, 2019 16680 16756 16680 16682 0 +71.30(+0.43%)
Sep 11, 2019 16565 16623 16549 16611 0 +73.80(+0.45%)
Sep 10, 2019 16467 16537 16459 16537 0 +42.20(+0.26%)
Sep 09, 2019 16565 16567 16463 16495 0 -40.20(-0.24%)
Sep 06, 2019 16546 16578 16520 16535 0 +0.00(+0.00%)
Sep 05, 2019 16546 16578 16520 16535 0 +86.50(+0.53%)
Sep 04, 2019 16487 16550 16435 16449 0 +49.60(+0.30%)
Sep 03, 2019 16382 16434 16328 16399 0 -42.90(-0.26%)
Aug 30, 2019 16432 16456 16378 16442 0 +0.00(+0.00%)
Aug 29, 2019 16432 16456 16378 16442 0 +170.40(+1.05%)
Aug 28, 2019 16179 16294 16166 16272 0 +88.10(+0.54%)
Aug 27, 2019 16138 16193 16125 16184 0 +84.80(+0.53%)
Aug 26, 2019 16134 16168 16070 16099 0 +61.20(+0.38%)
Aug 23, 2019 16215 16302 16003 16038 0 +0.00(+0.00%)
Aug 22, 2019 16215 16302 16003 16038 0 -271.60(-1.67%)
Aug 21, 2019 16248 16309 16240 16309 0 +95.90(+0.59%)
Aug 20, 2019 16281 16281 16199 16213 0 -90.70(-0.56%)
Aug 19, 2019 16218 16321 16207 16304 0 +154.20(+0.95%)
Aug 16, 2019 16064 16162 16054 16150 0 +0.00(+0.00%)
Aug 15, 2019 16064 16162 16054 16150 0 +103.90(+0.65%)
Aug 14, 2019 16212 16260 16022 16046 0 -304.90(-1.86%)
Aug 13, 2019 16235 16375 16233 16351 0 +113.00(+0.70%)
Aug 12, 2019 16297 16338 16209 16238 0 -103.50(-0.63%)
Aug 09, 2019 16372 16423 16306 16341 0 +0.00(+0.00%)
Aug 08, 2019 16372 16423 16306 16341 0 +76.10(+0.47%)
Aug 07, 2019 16093 16286 16064 16265 0 +115.70(+0.72%)
Aug 06, 2019 16111 16188 15994 16150 0 -122.20(-0.75%)
Aug 02, 2019 16369 16390 16206 16272 0 +0.00(+0.00%)
Aug 01, 2019 16369 16390 16206 16272 0 -134.90(-0.82%)
Jul 31, 2019 16447 16470 16282 16407 0 -59.50(-0.36%)
Jul 30, 2019 16434 16474 16418 16466 0 -26.10(-0.16%)
Jul 29, 2019 16549 16549 16476 16492 0 -38.80(-0.23%)
Jul 26, 2019 16533 16556 16522 16531 0 +0.00(+0.00%)
Jul 25, 2019 16533 16556 16522 16531 0 -80.80(-0.49%)
Jul 24, 2019 16536 16624 16531 16612 0 +39.10(+0.24%)
Jul 23, 2019 16582 16590 16530 16573 0 +53.80(+0.33%)
Jul 22, 2019 16505 16530 16501 16519 0 +33.00(+0.20%)
Jul 19, 2019 16537 16574 16486 16486 0 +0.00(+0.00%)
Jul 18, 2019 16537 16574 16486 16486 0 +1.70(+0.01%)
Jul 17, 2019 16509 16535 16469 16484 0 -18.20(-0.11%)
Jul 16, 2019 16487 16522 16467 16502 0 -8.40(-0.05%)
Jul 15, 2019 16506 16524 16475 16511 0 +22.70(+0.14%)
Jul 12, 2019 16526 16528 16476 16488 0 +0.00(+0.00%)
Jul 11, 2019 16526 16528 16476 16488 0 -75.20(-0.45%)
Jul 10, 2019 16582 16642 16527 16563 0 +18.10(+0.11%)
Jul 09, 2019 16437 16545 16422 16545 0 +82.30(+0.50%)
Jul 08, 2019 16473 16495 16458 16463 0 -79.10(-0.48%)
Jul 05, 2019 16529 16547 16470 16542 0 +0.00(+0.00%)
Jul 04, 2019 16529 16547 16470 16542 0 -46.80(-0.28%)
Jul 03, 2019 16570 16598 16558 16589 0 +117.50(+0.71%)
Jul 02, 2019 16464 16473 16382 16471 0 +89.10(+0.54%)
Jun 28, 2019 16329 16382 16303 16382 0 +0.00(+0.00%)
Jun 27, 2019 16329 16382 16303 16382 0 +70.00(+0.43%)
Jun 26, 2019 16394 16394 16302 16312 0 -59.10(-0.36%)
Jun 25, 2019 16505 16515 16371 16371 0 -152.20(-0.92%)
Jun 24, 2019 16527 16548 16507 16524 0 -1.90(-0.01%)
Jun 21, 2019 16559 16559 16508 16525 0 +0.00(+0.00%)
Jun 20, 2019 16559 16559 16508 16525 0 +13.60(+0.08%)
Jun 19, 2019 16515 16530 16492 16512 0 +8.50(+0.05%)
Jun 18, 2019 16451 16527 16449 16503 0 +149.80(+0.92%)
Jun 17, 2019 16302 16360 16286 16354 0 +51.60(+0.32%)
Jun 14, 2019 16228 16325 16191 16302 0 +0.00(+0.00%)
Jun 13, 2019 16228 16325 16191 16302 0 +74.70(+0.46%)
Jun 12, 2019 16202 16253 16200 16227 0 -21.60(-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 +46.50(+0.29%)
Jun 04, 2019 16076 16166 16027 16166 0 +150.30(+0.94%)
Jun 03, 2019 16054 16106 15961 16016 0 -21.60(-0.13%)
May 31, 2019 15998 16047 15963 16038 0 +0.00(+0.00%)
May 30, 2019 15998 16047 15963 16038 0 -94.00(-0.58%)
May 29, 2019 16196 16215 16105 16132 0 -166.00(-1.02%)
May 28, 2019 16327 16356 16266 16298 0 -49.20(-0.30%)
May 27, 2019 16241 16347 16238 16347 0 +116.70(+0.72%)
May 24, 2019 16222 16252 16182 16230 0 +0.00(+0.00%)
May 23, 2019 16222 16252 16182 16230 0 -97.30(-0.60%)
May 22, 2019 16346 16355 16309 16327 0 -99.20(-0.60%)
May 21, 2019 16383 16426 16354 16426 0 +24.70(+0.15%)
May 17, 2019 16384 16456 16377 16402 0 +0.00(+0.00%)
May 16, 2019 16384 16456 16377 16402 0 +83.70(+0.51%)
May 15, 2019 16238 16341 16230 16318 0 +33.60(+0.21%)
May 14, 2019 16227 16321 16206 16284 0 +91.10(+0.56%)
May 13, 2019 16158 16200 16111 16193 0 -104.10(-0.64%)
May 10, 2019 16278 16352 16139 16298 0 +0.00(+0.00%)
May 09, 2019 16278 16352 16139 16298 0 -99.90(-0.61%)
May 08, 2019 16349 16451 16347 16397 0 +39.60(+0.24%)
May 07, 2019 16378 16408 16318 16358 0 -135.70(-0.82%)
May 06, 2019 16333 16494 16327 16494 0 -0.90(-0.01%)
May 03, 2019 16468 16497 16430 16494 0 +0.00(+0.00%)
May 02, 2019 16468 16497 16430 16494 0 -8.40(-0.05%)
May 01, 2019 16581 16605 16494 16503 0 -77.90(-0.47%)
Apr 30, 2019 16583 16619 16545 16581 0 -19.70(-0.12%)
Apr 29, 2019 16612 16642 16590 16600 0 -13.10(-0.08%)
Apr 26, 2019 16554 16615 16516 16614 0 +0.00(+0.00%)
Apr 25, 2019 16554 16615 16516 16614 0 +27.00(+0.16%)
Apr 24, 2019 16642 16666 16572 16586 0 -82.90(-0.50%)
Apr 23, 2019 16592 16673 16581 16669 0 +92.10(+0.56%)
Apr 22, 2019 16607 16616 16553 16577 0 -35.50(-0.21%)
Apr 18, 2019 16558 16615 16558 16613 0 +0.00(+0.00%)
Apr 17, 2019 16558 16615 16558 16613 0 +110.60(+0.67%)
Apr 16, 2019 16538 16553 16499 16502 0 -13.30(-0.08%)
Apr 15, 2019 16460 16533 16443 16516 0 +35.00(+0.21%)
Apr 12, 2019 16474 16487 16437 16480 0 +0.00(+0.00%)
Apr 11, 2019 16474 16487 16437 16480 0 +84.20(+0.51%)
Apr 10, 2019 16369 16410 16368 16396 0 +59.80(+0.37%)
Apr 09, 2019 16341 16346 16294 16336 0 -70.80(-0.43%)
Apr 08, 2019 16373 16407 16327 16407 0 +11.10(+0.07%)
Apr 05, 2019 16338 16396 16330 16396 0 +0.00(+0.00%)
Apr 04, 2019 16338 16396 16330 16396 0 +116.30(+0.71%)
Apr 03, 2019 16296 16338 16244 16280 0 +16.00(+0.10%)
Apr 02, 2019 16240 16264 16195 16264 0 +35.80(+0.22%)
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.