S&P/TSX Composite (TSX: 0000 )

20,545.15 +1.04 (+0.01%)
Streaming Delayed Price Updated: 11:15 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 14468 14468 14468 0 +85.66(+0.60%)
Jul 30, 2015 14309 14387 14227 14383 208,091,819 +80.98(+0.57%)
Jul 29, 2015 14079 14304 14059 14302 207,643,959 +224.44(+1.59%)
Jul 28, 2015 14031 14104 13939 14077 189,404,527 +75.99(+0.54%)
Jul 27, 2015 14101 14112 13956 14001 190,016,904 -184.87(-1.30%)
Jul 24, 2015 14260 14275 14145 14186 213,181,988 -79.13(-0.55%)
Jul 23, 2015 14339 14339 14169 14265 192,099,213 -41.75(-0.29%)
Jul 22, 2015 14335 14361 14231 14307 189,872,041 -69.12(-0.48%)
Jul 21, 2015 14452 14512 14336 14376 158,798,429 -49.31(-0.34%)
Jul 20, 2015 14631 14631 14405 14426 159,506,483 -217.29(-1.48%)
Jul 17, 2015 14738 14738 14598 14643 145,241,938 -88.24(-0.60%)
Jul 16, 2015 14714 14748 14694 14731 155,607,817 +68.80(+0.47%)
Jul 15, 2015 14609 14706 14542 14662 158,321,157 +62.88(+0.43%)
Jul 14, 2015 14527 14613 14454 14599 153,714,959 +66.18(+0.46%)
Jul 13, 2015 14499 14566 14453 14533 166,202,562 +122.15(+0.85%)
Jul 10, 2015 14338 14420 14338 14411 156,177,819 +132.58(+0.93%)
Jul 09, 2015 14452 14559 14276 14278 188,522,457 -133.58(-0.93%)
Jul 08, 2015 14600 14600 14380 14412 166,323,946 -212.43(-1.45%)
Jul 07, 2015 14602 14625 14389 14624 194,129,826 +30.93(+0.21%)
Jul 06, 2015 14595 14670 14525 14594 194,847,502 -88.82(-0.60%)
Jul 03, 2015 14637 14682 14622 14682 51,349,101 +44.40(+0.30%)
Jul 02, 2015 14588 14663 14560 14638 173,442,286 +84.66(+0.58%)
Jun 30, 2015 14553 14553 14553 0 +63.18(+0.44%)
Jun 29, 2015 14738 14738 14482 14490 162,380,631 -317.94(-2.15%)
Jun 26, 2015 14886 14886 14782 14808 142,466,735 -89.41(-0.60%)
Jun 25, 2015 14957 14957 14862 14898 149,486,391 -50.01(-0.33%)
Jun 24, 2015 14903 14995 14872 14948 170,667,569 +42.60(+0.29%)
Jun 23, 2015 14814 14924 14814 14905 145,320,602 +114.43(+0.77%)
Jun 22, 2015 14645 14827 14645 14790 150,366,803 +137.36(+0.94%)
Jun 19, 2015 14680 14746 14584 14653 482,101,423 -117.52(-0.80%)
Jun 18, 2015 14732 14781 14685 14771 149,846,884 +37.66(+0.26%)
Jun 17, 2015 14773 14825 14660 14733 162,174,465 -20.07(-0.14%)
Jun 16, 2015 14744 14754 14683 14753 162,528,776 -3.00(-0.02%)
Jun 15, 2015 14684 14785 14651 14756 147,917,346 +14.90(+0.10%)
Jun 12, 2015 14798 14798 14725 14741 140,996,544 -89.73(-0.61%)
Jun 11, 2015 14894 14921 14811 14831 152,418,905 -58.16(-0.39%)
Jun 10, 2015 14861 14953 14843 14889 166,024,880 +71.33(+0.48%)
Jun 09, 2015 14742 14840 14687 14818 156,708,909 +74.38(+0.50%)
Jun 08, 2015 14939 14939 14715 14743 153,647,916 -213.83(-1.43%)
Jun 05, 2015 14995 15061 14946 14957 153,567,778 -62.23(-0.41%)
Jun 04, 2015 15096 15115 14958 15019 153,522,424 -135.29(-0.89%)
Jun 03, 2015 15119 15182 15104 15155 154,326,637 +49.94(+0.33%)
Jun 02, 2015 15076 15156 15050 15105 149,221,083 +30.61(+0.20%)
Jun 01, 2015 15041 15079 14982 15074 139,629,221 +60.04(+0.40%)
May 29, 2015 15097 15119 14956 15014 281,160,918 -92.91(-0.62%)
May 28, 2015 15111 15161 15005 15107 148,946,444 -3.47(-0.02%)
May 27, 2015 15067 15144 15016 15110 147,678,602 +59.66(+0.40%)
May 26, 2015 15181 15189 14974 15051 148,932,578 -136.59(-0.90%)
May 25, 2015 15193 15205 15172 15187 37,855,077 -13.36(-0.09%)
May 22, 2015 15197 15218 15139 15201 122,902,040 -2.85(-0.02%)
May 21, 2015 15092 15231 15092 15204 173,031,711 +130.78(+0.87%)
May 20, 2015 15147 15187 15052 15073 150,691,574 -48.19(-0.32%)
May 19, 2015 15116 15159 15063 15121 177,612,969 +12.90(+0.09%)
May 15, 2015 15108 15108 15108 0 +80.00(+0.53%)
May 14, 2015 15000 15037 14984 15028 183,190,197 +47.40(+0.32%)
May 13, 2015 15054 15096 14948 14981 191,793,632 -62.43(-0.42%)
May 12, 2015 15127 15127 15026 15043 189,066,219 -109.49(-0.72%)
May 11, 2015 15182 15237 15109 15153 146,601,409 -17.38(-0.11%)
May 08, 2015 15142 15200 15099 15170 185,148,741 +81.20(+0.54%)
May 07, 2015 15017 15104 14934 15089 276,978,362 +64.93(+0.43%)
May 06, 2015 15145 15149 14945 15024 244,358,748 -150.05(-0.99%)
May 05, 2015 15379 15417 15128 15174 204,036,902 -193.53(-1.26%)
May 04, 2015 15348 15403 15341 15367 150,908,368 +27.70(+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.