S&P/TSX Composite (TSX: 0000 )

20,485.66 -39.79 (-0.19%)
Streaming Delayed Price Updated: 4:20 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 16228 16274 16091 16121 0 -90.10(-0.56%)
Sep 29, 2020 16231 16233 16132 16212 0 -31.30(-0.19%)
Sep 28, 2020 16237 16287 16185 16243 0 +177.50(+1.10%)
Sep 25, 2020 15878 16089 15832 16065 0 +0.00(+0.00%)
Sep 24, 2020 15878 16089 15832 16065 0 +248.20(+1.57%)
Sep 23, 2020 16184 16195 15816 15817 0 -325.80(-2.02%)
Sep 22, 2020 16049 16180 16000 16143 0 +161.10(+1.01%)
Sep 21, 2020 15981 15982 15763 15982 0 -217.20(-1.34%)
Sep 18, 2020 16290 16310 16174 16199 0 +0.00(+0.00%)
Sep 17, 2020 16290 16310 16174 16199 0 -96.70(-0.59%)
Sep 16, 2020 16496 16496 16296 16296 0 -135.60(-0.83%)
Sep 15, 2020 16468 16515 16408 16431 0 +71.20(+0.44%)
Sep 14, 2020 16315 16373 16295 16360 0 +137.60(+0.85%)
Sep 11, 2020 16252 16317 16143 16222 0 +0.00(+0.00%)
Sep 10, 2020 16252 16317 16143 16222 0 -161.10(-0.98%)
Sep 09, 2020 16250 16433 16250 16384 0 +284.10(+1.76%)
Sep 08, 2020 16064 16222 15956 16100 0 -118.50(-0.73%)
Sep 04, 2020 16472 16507 16086 16218 0 +0.00(+0.00%)
Sep 03, 2020 16472 16507 16086 16218 0 -480.00(-2.87%)
Sep 02, 2020 16711 16726 16650 16698 0 +53.00(+0.32%)
Sep 01, 2020 16533 16645 16463 16645 0 +130.60(+0.79%)
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%)
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.