S&P/TSX Composite (TSX: 0000 )

21,274.57 -262.88 (-1.22%)
Streaming Delayed Price Updated: 4:54 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 14581 14813 14515 14673 324,263,392 +36.20(+0.25%)
Jan 29, 2015 14600 14673 14393 14637 253,821,643 +34.40(+0.24%)
Jan 28, 2015 14849 14853 14600 14603 239,058,858 -231.00(-1.56%)
Jan 27, 2015 14773 14839 14656 14834 223,926,679 +36.05(+0.24%)
Jan 26, 2015 14788 14804 14703 14798 186,840,588 +18.48(+0.13%)
Jan 23, 2015 14775 14853 14742 14779 226,367,727 +15.37(+0.10%)
Jan 22, 2015 14589 14792 14589 14764 266,872,046 +203.56(+1.40%)
Jan 21, 2015 14316 14624 14266 14560 300,489,245 +251.98(+1.76%)
Jan 20, 2015 14368 14378 14260 14308 279,251,426 -4.06(-0.03%)
Jan 19, 2015 14308 14324 14195 14312 97,312,991 +3.09(+0.02%)
Jan 16, 2015 14044 14331 14044 14309 303,918,767 +267.59(+1.91%)
Jan 15, 2015 14171 14042 353,728,246 -42.61(-0.30%)
Jan 14, 2015 14120 14120 13893 14084 298,845,368 -102.73(-0.72%)
Jan 13, 2015 14187 276,614,572 -77.85(-0.55%)
Jan 12, 2015 14378 14378 14122 14265 240,041,060 -119.91(-0.83%)
Jan 09, 2015 14485 14497 14325 14385 216,286,888 -72.80(-0.50%)
Jan 08, 2015 14369 14506 14369 14458 225,812,717 +172.72(+1.21%)
Jan 07, 2015 14324 14427 14266 14285 234,522,637 +38.23(+0.27%)
Jan 06, 2015 14368 14370 14162 14247 273,374,483 -145.93(-1.01%)
Jan 05, 2015 14709 14709 14340 14393 224,213,597 -360.95(-2.45%)
Jan 02, 2015 14637 14756 14631 14754 132,965,802 +121.21(+0.83%)
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%)
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.