S&P/TSX Composite (TSX: 0000 )

21,162.65 +301.55 (+1.45%)
Streaming Delayed Price Updated: 4:51 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 14632 14632 14632 0 -7.60(-0.05%)
Dec 30, 2014 14663 14681 14602 14640 123,975,028 -23.88(-0.16%)
Dec 29, 2014 14634 14739 14629 14664 122,918,831 +54.67(+0.37%)
Dec 24, 2014 14609 14609 14609 0 +15.22(+0.10%)
Dec 23, 2014 14471 14598 14471 14594 164,413,872 +161.65(+1.12%)
Dec 22, 2014 14495 14547 14395 14432 210,367,851 -35.88(-0.25%)
Dec 19, 2014 14390 14530 14349 14468 795,341,451 +121.51(+0.85%)
Dec 18, 2014 14356 14439 14193 14347 333,418,439 +132.87(+0.93%)
Dec 17, 2014 13880 14227 13832 14214 373,359,552 +352.36(+2.54%)
Dec 16, 2014 14057 13862 425,344,347 +156.38(+1.14%)
Dec 15, 2014 13758 13852 13636 13705 300,375,681 -25.91(-0.19%)
Dec 12, 2014 13847 13889 13713 13731 274,628,709 -174.07(-1.25%)
Dec 11, 2014 13828 14084 13827 13905 258,578,102 +52.17(+0.38%)
Dec 10, 2014 14167 14167 13780 13853 307,753,202 -342.78(-2.41%)
Dec 09, 2014 14083 14196 14001 14196 279,979,926 +51.56(+0.36%)
Dec 08, 2014 14410 14410 13984 14144 285,279,034 -329.53(-2.28%)
Dec 05, 2014 14483 14542 14435 14474 252,701,943 +3.75(+0.03%)
Dec 04, 2014 14789 14789 14434 14470 316,817,947 -284.11(-1.93%)
Dec 03, 2014 14638 14769 14627 14754 240,756,582 +133.99(+0.92%)
Dec 02, 2014 14610 14708 14571 14620 294,647,246 -5.25(-0.04%)
Dec 01, 2014 14754 14772 14558 14625 303,964,874 -119.38(-0.81%)
Nov 28, 2014 14872 14872 14744 14745 211,437,858 -177.74(-1.19%)
Nov 27, 2014 15026 15034 14867 14922 156,014,411 -115.97(-0.77%)
Nov 26, 2014 15056 15060 15004 15038 152,803,893 -35.24(-0.23%)
Nov 25, 2014 15032 15100 15032 15074 286,515,682 +58.24(+0.39%)
Nov 24, 2014 15121 15133 14980 15015 164,249,341 -95.72(-0.63%)
Nov 21, 2014 15134 15184 15087 15111 206,015,215 +35.95(+0.24%)
Nov 20, 2014 14966 15075 14948 15075 197,525,300 +95.03(+0.63%)
Nov 19, 2014 14997 15013 14914 14980 211,938,760 +7.18(+0.05%)
Nov 18, 2014 14912 14990 14912 14973 193,039,922 +90.47(+0.61%)
Nov 17, 2014 14826 14951 14826 14882 183,312,858 +39.40(+0.27%)
Nov 14, 2014 14779 14843 14748 14843 210,827,757 +64.33(+0.44%)
Nov 13, 2014 14867 14891 14740 14779 196,536,688 -77.43(-0.52%)
Nov 12, 2014 14736 14856 14697 14856 209,369,233 +95.93(+0.65%)
Nov 11, 2014 14721 14771 14688 14760 162,234,743 +50.47(+0.34%)
Nov 10, 2014 14729 14769 14672 14710 191,840,111 +18.97(+0.13%)
Nov 07, 2014 14574 14712 14561 14691 216,670,326 +127.45(+0.88%)
Nov 06, 2014 14576 14641 14488 14563 215,195,000 +15.12(+0.10%)
Nov 05, 2014 14452 14600 14441 14548 235,833,150 +157.83(+1.10%)
Nov 04, 2014 14523 14523 14327 14390 234,613,846 -147.19(-1.01%)
Nov 03, 2014 14632 14638 14519 14538 173,203,214 -75.70(-0.52%)
Oct 31, 2014 14510 14627 14508 14613 261,257,947 +154.63(+1.07%)
Oct 30, 2014 14501 14546 14413 14459 193,266,901 -68.88(-0.47%)
Oct 29, 2014 14634 14641 14472 14528 197,553,050 -96.68(-0.66%)
Oct 28, 2014 14503 14629 14474 14624 161,520,405 +155.25(+1.07%)
Oct 27, 2014 14526 14526 14385 14469 150,434,455 -74.82(-0.51%)
Oct 24, 2014 14489 14569 14437 14544 143,071,773 +56.99(+0.39%)
Oct 23, 2014 14408 14529 14385 14487 174,786,614 +174.76(+1.22%)
Oct 22, 2014 14574 14584 14295 14312 202,868,220 -235.64(-1.62%)
Oct 21, 2014 14413 14564 14365 14548 189,092,603 +209.94(+1.46%)
Oct 20, 2014 14240 14355 14180 14338 162,358,853 +110.09(+0.77%)
Oct 17, 2014 14142 14297 14142 14228 238,636,013 +174.71(+1.24%)
Oct 16, 2014 13776 14166 13647 14053 267,559,420 +183.09(+1.32%)
Oct 15, 2014 13957 13957 13677 13870 305,502,648 -166.80(-1.19%)
Oct 14, 2014 14185 14185 13978 14037 257,770,543 -190.68(-1.34%)
Oct 10, 2014 14227 14227 14227 0 -233.24(-1.61%)
Oct 09, 2014 14662 14662 14400 14461 226,716,279 -205.87(-1.40%)
Oct 08, 2014 14584 14678 14440 14666 257,065,920 +90.02(+0.62%)
Oct 07, 2014 14716 14758 14572 14576 189,987,779 -166.67(-1.13%)
Oct 06, 2014 14830 14879 14743 14743 153,072,260 -46.66(-0.32%)
Oct 03, 2014 14782 14875 14764 14790 195,634,225 +29.14(+0.20%)
Oct 02, 2014 14781 14781 14546 14761 234,463,468 -44.80(-0.30%)
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.