S&P/TSX Composite (TSX: 0000 )

18,881.19 +436.97 (+2.37%)
Streaming Delayed Price Updated: 12:00 AM EDT, Oct 3, 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%)
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.