S&P/TSX Composite (TSX: 0000 )

20,265.37 +83.93 (+0.42%)
Streaming Delayed Price Updated: 4:46 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 20612 20704 20570 20583 0 -12.10(-0.06%)
Aug 30, 2021 20660 20660 20555 20595 0 -49.60(-0.24%)
Aug 27, 2021 20548 20663 20540 20645 0 +0.00(+0.00%)
Aug 26, 2021 20548 20663 20540 20645 0 +57.30(+0.28%)
Aug 25, 2021 20575 20612 20540 20587 0 +39.50(+0.19%)
Aug 24, 2021 20504 20577 20484 20548 0 +70.50(+0.34%)
Aug 23, 2021 20401 20479 20386 20477 0 +138.30(+0.68%)
Aug 20, 2021 20222 20348 20209 20339 0 +0.00(+0.00%)
Aug 19, 2021 20222 20348 20209 20339 0 +36.90(+0.18%)
Aug 18, 2021 20355 20387 20294 20302 0 -61.50(-0.30%)
Aug 17, 2021 20421 20438 20274 20364 0 -119.80(-0.58%)
Aug 16, 2021 20461 20492 20418 20483 0 -34.70(-0.17%)
Aug 13, 2021 20565 20567 20502 20518 0 +0.00(+0.00%)
Aug 12, 2021 20565 20567 20502 20518 0 -35.90(-0.17%)
Aug 11, 2021 20532 20565 20488 20554 0 +58.30(+0.28%)
Aug 10, 2021 20464 20541 20458 20496 0 +58.30(+0.29%)
Aug 09, 2021 20419 20446 20370 20437 0 -38.00(-0.19%)
Aug 06, 2021 20392 20506 20392 20475 0 +0.00(+0.00%)
Aug 05, 2021 20392 20506 20392 20475 0 +145.70(+0.72%)
Aug 04, 2021 20355 20434 20329 20330 0 -36.10(-0.18%)
Aug 03, 2021 20325 20385 20262 20366 0 +78.00(+0.38%)
Jul 30, 2021 20236 20301 20208 20288 0 +0.00(+0.00%)
Jul 29, 2021 20236 20301 20208 20288 0 +57.40(+0.28%)
Jul 28, 2021 20214 20250 20154 20230 0 +57.10(+0.28%)
Jul 27, 2021 20131 20176 20081 20173 0 +8.30(+0.04%)
Jul 26, 2021 20190 20217 20122 20165 0 -23.40(-0.12%)
Jul 23, 2021 20163 20204 20147 20188 0 +0.00(+0.00%)
Jul 22, 2021 20163 20204 20147 20188 0 +78.30(+0.39%)
Jul 21, 2021 20013 20145 20013 20110 0 +167.40(+0.84%)
Jul 20, 2021 19763 19984 19715 19943 0 +216.30(+1.10%)
Jul 19, 2021 19821 19821 19606 19726 0 -259.10(-1.30%)
Jul 16, 2021 20204 20207 19976 19986 0 +0.00(+0.00%)
Jul 15, 2021 20204 20207 19976 19986 0 -161.70(-0.80%)
Jul 14, 2021 20308 20316 20131 20147 0 -123.50(-0.61%)
Jul 13, 2021 20274 20317 20251 20271 0 +37.60(+0.19%)
Jul 12, 2021 20260 20283 20226 20233 0 -24.80(-0.12%)
Jul 09, 2021 20136 20265 20133 20258 0 +0.00(+0.00%)
Jul 08, 2021 20136 20265 20133 20258 0 -32.70(-0.16%)
Jul 07, 2021 20315 20382 20234 20291 0 -9.40(-0.05%)
Jul 06, 2021 20304 20307 20175 20300 0 +18.50(+0.09%)
Jul 05, 2021 20249 20291 20203 20282 0 +55.40(+0.27%)
Jul 02, 2021 20267 20338 20185 20226 0 +0.00(+0.00%)
Jul 01, 2021 20267 20338 20185 20226 0 +60.50(+0.30%)
Jun 30, 2021 20156 20182 20094 20166 0 +0.00(+0.00%)
Jun 29, 2021 20156 20182 20094 20166 0 +20.40(+0.10%)
Jun 28, 2021 20274 20274 20114 20145 0 -85.10(-0.42%)
Jun 25, 2021 20231 20240 20146 20230 0 +0.00(+0.00%)
Jun 24, 2021 20231 20240 20146 20230 0 +65.90(+0.33%)
Jun 23, 2021 20226 20226 20155 20164 0 -36.30(-0.18%)
Jun 22, 2021 20189 20244 20110 20201 0 +44.30(+0.22%)
Jun 21, 2021 20067 20223 20014 20156 0 +156.80(+0.78%)
Jun 18, 2021 20025 20123 19978 20000 0 +0.00(+0.00%)
Jun 17, 2021 20025 20123 19978 20000 0 -231.40(-1.14%)
Jun 16, 2021 20232 20295 20195 20231 0 -0.30(-0.00%)
Jun 15, 2021 20203 20270 20198 20231 0 +73.60(+0.37%)
Jun 14, 2021 20119 20164 20102 20158 0 +19.40(+0.10%)
Jun 11, 2021 20099 20156 20075 20138 0 +0.00(+0.00%)
Jun 10, 2021 20099 20156 20075 20138 0 +136.00(+0.68%)
Jun 09, 2021 20046 20047 19961 20002 0 -63.60(-0.32%)
Jun 08, 2021 20053 20106 20007 20066 0 +30.60(+0.15%)
Jun 07, 2021 20054 20067 19995 20035 0 +6.10(+0.03%)
Jun 04, 2021 20028 20050 19973 20029 0 +0.00(+0.00%)
Jun 03, 2021 20028 20050 19973 20029 0 +58.00(+0.29%)
Jun 02, 2021 20043 20043 19940 19971 0 -4.80(-0.02%)
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.