S&P/TSX Composite (TSX: 0000 )

20,772.79 -376.21 (-1.78%)
Streaming Delayed Price Updated: 3:20 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 15146 15146 15146 0 +51.76(+0.34%)
Jun 27, 2014 15031 15094 15017 15094 122,729,699 +63.51(+0.42%)
Jun 26, 2014 14975 15037 14938 15031 121,767,029 +56.09(+0.37%)
Jun 25, 2014 14963 15013 14952 14975 156,097,806 +12.28(+0.08%)
Jun 24, 2014 15106 15138 14957 14962 185,120,534 -143.26(-0.95%)
Jun 23, 2014 15109 15118 15074 15106 145,502,714 -3.34(-0.02%)
Jun 20, 2014 15112 15125 15087 15109 359,777,470 -3.25(-0.02%)
Jun 19, 2014 15109 15120 15082 15112 225,796,404 +2.97(+0.02%)
Jun 18, 2014 15059 15115 15058 15109 155,014,168 +53.36(+0.35%)
Jun 17, 2014 15040 15075 15006 15056 136,557,844 +15.46(+0.10%)
Jun 16, 2014 15002 15076 15002 15040 149,230,228 +38.82(+0.26%)
Jun 13, 2014 14910 15017 14905 15002 154,130,932 +91.98(+0.62%)
Jun 12, 2014 14891 14923 14857 14910 179,031,957 +17.50(+0.12%)
Jun 11, 2014 14904 14904 14850 14892 164,838,973 -12.25(-0.08%)
Jun 10, 2014 14870 14909 14859 14904 136,797,478 +65.48(+0.44%)
Jun 06, 2014 14800 14840 14789 14839 122,808,030 +38.72(+0.26%)
Jun 05, 2014 14797 14822 14736 14800 175,135,741 +3.39(+0.02%)
Jun 04, 2014 14735 14806 14670 14797 150,926,200 +62.10(+0.42%)
Jun 03, 2014 14681 14748 14659 14735 171,520,705 +53.93(+0.37%)
Jun 02, 2014 14604 14681 14604 14681 136,349,000 +76.60(+0.52%)
May 30, 2014 14589 14630 14537 14604 220,322,625 +15.21(+0.10%)
May 29, 2014 14611 14631 14529 14589 146,301,305 -22.01(-0.15%)
May 28, 2014 14658 14658 14558 14611 133,251,974 -47.06(-0.32%)
May 27, 2014 14716 14725 14635 14658 159,882,458 -57.67(-0.39%)
May 26, 2014 14708 14765 14701 14716 39,629,422 +7.59(+0.05%)
May 23, 2014 14702 14714 14685 14708 110,145,250 -16.77(-0.11%)
May 22, 2014 14650 14742 14650 14725 90,777,737 +75.01(+0.51%)
May 21, 2014 14525 14650 14525 14650 145,059,457 +124.67(+0.86%)
May 20, 2014 14515 14565 14489 14525 129,588,833 +10.45(+0.07%)
May 16, 2014 14515 14515 14515 14515 0 -74.15(-0.51%)
May 15, 2014 14674 14674 14516 14589 205,180,751 -84.84(-0.58%)
May 14, 2014 14680 14706 14660 14674 121,698,601 -6.08(-0.04%)
May 13, 2014 14655 14688 14636 14680 131,262,228 +24.87(+0.17%)
May 12, 2014 14536 14657 14536 14655 136,031,679 +120.88(+0.83%)
May 09, 2014 14546 14581 14492 14534 153,780,224 -11.97(-0.08%)
May 08, 2014 14656 14693 14512 14546 167,129,766 -110.37(-0.75%)
May 07, 2014 14613 14662 14572 14656 164,304,746 +44.11(+0.30%)
May 06, 2014 14697 14697 14594 14612 134,642,665 -84.74(-0.58%)
May 05, 2014 14765 14765 14666 14697 126,804,809 -68.12(-0.46%)
May 02, 2014 14664 14765 14664 14765 152,156,417 +101.08(+0.69%)
May 01, 2014 14652 14684 14640 14664 155,588,510 +12.20(+0.08%)
Apr 30, 2014 14583 14662 14569 14652 173,048,125 +68.76(+0.47%)
Apr 29, 2014 14531 14613 14520 14583 153,530,389 +52.20(+0.36%)
Apr 28, 2014 14534 14557 14460 14531 135,655,644 -2.66(-0.02%)
Apr 25, 2014 14554 14554 14472 14534 149,223,006 -20.68(-0.14%)
Apr 24, 2014 14533 14584 14522 14554 181,767,065 +20.86(+0.14%)
Apr 23, 2014 14556 14587 14533 14533 166,976,083 -22.58(-0.16%)
Apr 22, 2014 14493 14557 14472 14556 159,636,354 +62.29(+0.43%)
Apr 21, 2014 14500 14510 14465 14494 135,950,885 -6.71(-0.05%)
Apr 17, 2014 14500 14500 14500 0 +53.87(+0.37%)
Apr 16, 2014 14304 14449 14304 14447 196,046,463 +142.60(+1.00%)
Apr 15, 2014 14284 14355 14225 14304 176,427,051 +19.49(+0.14%)
Apr 14, 2014 14258 14357 14245 14284 161,845,502 +26.74(+0.19%)
Apr 11, 2014 14308 14308 14221 14258 159,710,903 -50.31(-0.35%)
Apr 10, 2014 14436 14445 14267 14308 209,549,545 -127.58(-0.88%)
Apr 09, 2014 14372 14445 14372 14436 182,481,688 +63.13(+0.44%)
Apr 08, 2014 14270 14383 14252 14372 161,334,450 +102.12(+0.72%)
Apr 07, 2014 14393 14393 14247 14270 151,538,097 -122.77(-0.85%)
Apr 04, 2014 14402 14475 14364 14393 165,402,496 -9.11(-0.06%)
Apr 03, 2014 14459 14459 14352 14402 154,667,401 -56.90(-0.39%)
Apr 02, 2014 14381 14472 14381 14459 205,587,304 +78.56(+0.55%)
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.