S&P/TSX Composite (TSX: 0000 )

18,480.98 -521.70 (-2.75%)
Streaming Delayed Price Updated: 12:00 AM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 14510 14627 14508 14613 261,257,952 +154.60(+1.07%)
Oct 30, 2014 14501 14546 14413 14459 193,266,896 -68.90(-0.47%)
Oct 29, 2014 14634 14641 14472 14528 197,553,056 -96.60(-0.66%)
Oct 28, 2014 14503 14629 14474 14624 161,520,400 +155.20(+1.07%)
Oct 27, 2014 14526 14526 14385 14469 150,434,448 -74.80(-0.51%)
Oct 24, 2014 14489 14569 14437 14544 143,071,776 +57.00(+0.39%)
Oct 23, 2014 14408 14529 14384 14487 174,786,608 +174.70(+1.22%)
Oct 22, 2014 14574 14584 14295 14312 202,868,224 -235.60(-1.62%)
Oct 21, 2014 14413 14564 14365 14548 189,092,608 +209.90(+1.46%)
Oct 20, 2014 14240 14355 14180 14338 162,358,848 +110.10(+0.77%)
Oct 17, 2014 14142 14297 14142 14228 238,636,016 +174.70(+1.24%)
Oct 16, 2014 13776 14166 13647 14053 267,559,424 +183.10(+1.32%)
Oct 15, 2014 13957 13957 13677 13870 305,502,656 -166.80(-1.19%)
Oct 14, 2014 14185 14185 13978 14037 257,770,544 -190.70(-1.34%)
Oct 10, 2014 14227 14227 14227 0 -233.20(-1.61%)
Oct 09, 2014 14662 14662 14400 14461 226,716,272 -205.90(-1.40%)
Oct 08, 2014 14584 14678 14440 14666 257,065,920 +90.00(+0.62%)
Oct 07, 2014 14716 14758 14572 14576 189,987,776 -166.60(-1.13%)
Oct 06, 2014 14830 14879 14743 14743 153,072,256 -46.70(-0.32%)
Oct 03, 2014 14782 14875 14764 14790 195,634,224 +29.20(+0.20%)
Oct 02, 2014 14782 14782 14546 14761 234,463,472 -44.80(-0.30%)
Oct 01, 2014 14958 14958 14764 14805 192,397,008 -155.10(-1.04%)
Sep 30, 2014 14968 15047 14899 14960 217,764,160 -16.40(-0.11%)
Sep 29, 2014 14976 15012 14854 14977 161,729,920 -49.90(-0.33%)
Sep 26, 2014 14894 15056 14822 15027 162,318,096 +133.20(+0.89%)
Sep 25, 2014 15120 15120 14879 14894 191,932,000 -226.90(-1.50%)
Sep 24, 2014 15126 15165 15006 15120 192,040,816 -5.20(-0.03%)
Sep 23, 2014 15125 15171 15089 15126 163,285,552 -3.30(-0.02%)
Sep 22, 2014 15259 15266 15118 15129 182,382,384 -136.30(-0.89%)
Sep 19, 2014 15461 15461 15238 15265 453,002,816 -200.20(-1.29%)
Sep 18, 2014 15459 15477 15422 15466 173,521,248 +6.60(+0.04%)
Sep 17, 2014 15510 15520 15428 15459 152,938,288 -51.60(-0.33%)
Sep 16, 2014 15482 15556 15443 15510 182,343,536 +27.90(+0.18%)
Sep 15, 2014 15531 15531 15442 15483 149,597,168 -49.00(-0.32%)
Sep 12, 2014 15534 15580 15507 15532 147,274,720 -2.70(-0.02%)
Sep 11, 2014 15472 15546 15432 15534 164,480,112 +62.40(+0.40%)
Sep 10, 2014 15537 15537 15434 15472 135,966,656 -64.90(-0.42%)
Sep 09, 2014 15510 15564 15500 15537 163,200,352 +27.40(+0.18%)
Sep 08, 2014 15570 15570 15482 15509 132,817,824 -60.50(-0.39%)
Sep 05, 2014 15577 15590 15525 15570 151,717,680 -6.90(-0.04%)
Sep 04, 2014 15658 15674 15542 15577 159,218,672 -80.80(-0.52%)
Sep 03, 2014 15619 15684 15619 15658 153,229,856 +38.50(+0.25%)
Sep 02, 2014 15627 15627 15575 15619 146,208,784 -6.60(-0.04%)
Aug 29, 2014 15626 15626 15626 0 +67.50(+0.43%)
Aug 28, 2014 15601 15601 15542 15558 114,796,552 -44.50(-0.29%)
Aug 27, 2014 15619 15624 15560 15603 119,750,608 -16.50(-0.11%)
Aug 26, 2014 15600 15653 15600 15619 128,557,544 +20.50(+0.13%)
Aug 25, 2014 15536 15624 15536 15599 101,680,880 +63.20(+0.41%)
Aug 22, 2014 15556 15574 15495 15536 102,244,456 -20.60(-0.13%)
Aug 21, 2014 15562 15566 15526 15556 123,912,136 -5.90(-0.04%)
Aug 20, 2014 15478 15570 15426 15562 140,333,568 +84.80(+0.55%)
Aug 19, 2014 15340 15496 15340 15477 126,247,608 +138.70(+0.90%)
Aug 18, 2014 15304 15369 15304 15338 109,596,240 +34.30(+0.22%)
Aug 15, 2014 15291 15307 15184 15304 147,686,704 +13.00(+0.09%)
Aug 14, 2014 15263 15313 15258 15291 138,445,024 +28.50(+0.19%)
Aug 13, 2014 15275 15309 15243 15263 140,795,904 -11.50(-0.08%)
Aug 12, 2014 15262 15320 15230 15274 153,169,328 +12.60(+0.08%)
Aug 11, 2014 15196 15301 15196 15262 126,261,960 +65.30(+0.43%)
Aug 08, 2014 15118 15198 15092 15196 137,214,192 +77.90(+0.52%)
Aug 07, 2014 15201 15255 15056 15118 172,806,592 -83.70(-0.55%)
Aug 06, 2014 15185 15226 15122 15202 149,164,096 +14.40(+0.09%)
Aug 05, 2014 15216 15255 15131 15188 173,566,816 -27.60(-0.18%)
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.