S&P/TSX Composite (TSX: 0000 )

20,242.26 -243.40 (-1.19%)
Streaming Delayed Price Updated: 5:09 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 13010 13010 13010 0 -132.30(-1.01%)
Dec 30, 2015 13226 13245 13122 13142 97,136,616 -103.50(-0.78%)
Dec 29, 2015 13280 13315 13194 13246 120,776,584 -64.00(-0.48%)
Dec 24, 2015 13310 13310 13310 0 +24.90(+0.19%)
Dec 23, 2015 13141 13285 13141 13285 192,255,344 +202.00(+1.54%)
Dec 22, 2015 13035 13103 12950 13083 162,292,528 +48.50(+0.37%)
Dec 21, 2015 13052 13141 12984 13034 192,207,120 +10.10(+0.08%)
Dec 18, 2015 12972 13062 12968 13024 530,058,016 +14.40(+0.11%)
Dec 17, 2015 13142 13159 12967 13010 262,462,800 -156.20(-1.19%)
Dec 16, 2015 12967 13183 12967 13166 284,652,480 +246.50(+1.91%)
Dec 15, 2015 12784 12932 12784 12920 228,818,928 +224.10(+1.77%)
Dec 14, 2015 12776 12805 12618 12696 246,218,400 -94.50(-0.74%)
Dec 11, 2015 12957 12957 12771 12790 205,777,568 -226.60(-1.74%)
Dec 10, 2015 12923 13082 12895 13017 223,401,936 +79.00(+0.61%)
Dec 09, 2015 12928 13134 12878 12938 245,500,032 +15.10(+0.12%)
Dec 08, 2015 12972 13008 12872 12922 228,968,432 -120.30(-0.92%)
Dec 07, 2015 13316 13316 13019 13043 228,591,200 -316.00(-2.37%)
Dec 04, 2015 13308 13374 13268 13359 225,388,656 +34.10(+0.26%)
Dec 03, 2015 13516 13529 13288 13325 199,938,624 -139.10(-1.03%)
Dec 02, 2015 13622 13629 13442 13464 215,056,048 -172.30(-1.26%)
Dec 01, 2015 13488 13654 13482 13636 222,514,176 +166.30(+1.23%)
Nov 30, 2015 13391 13496 13391 13470 298,491,232 +101.60(+0.76%)
Nov 27, 2015 13407 13425 13354 13368 100,022,032 -57.00(-0.42%)
Nov 26, 2015 13410 13452 13401 13425 61,259,624 +21.80(+0.16%)
Nov 25, 2015 13410 13481 13368 13403 188,905,328 -4.40(-0.03%)
Nov 24, 2015 13372 13461 13360 13408 218,593,408 +25.40(+0.19%)
Nov 23, 2015 13508 13372 13382 156,074,720 -51.10(-0.38%)
Nov 20, 2015 13504 13515 13414 13434 200,454,704 -40.30(-0.30%)
Nov 19, 2015 13400 13479 13385 13474 189,696,608 +73.80(+0.55%)
Nov 18, 2015 13318 13422 13318 13400 183,319,392 +119.60(+0.90%)
Nov 17, 2015 13324 13380 13248 13280 181,956,448 -37.10(-0.28%)
Nov 16, 2015 13081 13318 13079 13318 181,704,816 +242.10(+1.85%)
Nov 13, 2015 13105 13162 13030 13075 204,065,696 -51.80(-0.39%)
Nov 12, 2015 13318 13318 13119 13127 234,869,760 -214.70(-1.61%)
Nov 11, 2015 13429 13439 13326 13342 185,492,304 -69.70(-0.52%)
Nov 10, 2015 13451 13451 13337 13412 193,360,112 -71.00(-0.53%)
Nov 09, 2015 13557 13557 13386 13483 185,883,952 -70.70(-0.52%)
Nov 06, 2015 13562 13594 13482 13553 202,938,688 -5.50(-0.04%)
Nov 05, 2015 13652 13664 13535 13559 225,689,200 -103.00(-0.75%)
Nov 04, 2015 13746 13790 13637 13662 234,638,000 -48.50(-0.35%)
Nov 03, 2015 13643 13740 13610 13710 213,866,432 +87.30(+0.64%)
Nov 02, 2015 13531 13633 13516 13623 172,222,192 +93.80(+0.69%)
Oct 30, 2015 13763 13767 13520 13529 262,586,432 -262.70(-1.90%)
Oct 29, 2015 13842 13870 13774 13792 248,803,024 -71.30(-0.51%)
Oct 28, 2015 13733 13912 13728 13863 245,564,176 +163.60(+1.19%)
Oct 27, 2015 13758 13789 13662 13700 220,050,976 -91.30(-0.66%)
Oct 26, 2015 13940 13948 13784 13791 188,864,016 -162.80(-1.17%)
Oct 23, 2015 13944 14015 13924 13954 208,995,408 +75.60(+0.54%)
Oct 22, 2015 13732 13888 13731 13878 213,309,744 +173.90(+1.27%)
Oct 21, 2015 13851 13883 13626 13704 187,226,144 -137.70(-0.99%)
Oct 20, 2015 13763 13916 13741 13842 169,687,936 +83.50(+0.61%)
Oct 19, 2015 13777 13818 13719 13758 180,214,096 -79.70(-0.58%)
Oct 16, 2015 13888 13926 13838 13838 206,490,704 +9.10(+0.07%)
Oct 15, 2015 13822 13873 13761 13829 198,092,960 -46.30(-0.33%)
Oct 14, 2015 13861 13958 13851 13875 211,035,376 +30.60(+0.22%)
Oct 13, 2015 13927 13953 13829 13845 212,035,056 -119.70(-0.86%)
Oct 09, 2015 13964 13964 13964 0 -14.30(-0.10%)
Oct 08, 2015 13861 13994 13840 13979 264,683,504 +110.40(+0.80%)
Oct 07, 2015 13735 13874 13735 13868 338,065,216 +221.00(+1.62%)
Oct 06, 2015 13582 13691 13582 13647 284,121,312 +95.10(+0.70%)
Oct 05, 2015 13416 13591 13416 13552 304,422,496 +212.50(+1.59%)
Oct 02, 2015 13180 13342 13086 13340 215,950,448 +97.80(+0.74%)
Oct 01, 2015 13362 13380 13152 13242 226,505,744 -65.10(-0.49%)
Sep 30, 2015 13135 13310 13135 13307 234,915,200 +270.00(+2.07%)
Sep 29, 2015 13025 13111 12964 13037 205,446,240 +32.40(+0.25%)
Sep 28, 2015 13296 13298 13005 13005 188,785,216 -374.00(-2.80%)
Sep 25, 2015 13451 13469 13351 13379 207,201,472 +39.90(+0.30%)
Sep 24, 2015 13334 13384 13237 13339 211,139,056 -45.00(-0.34%)
Sep 23, 2015 13537 13560 13378 13384 155,134,656 -107.40(-0.80%)
Sep 22, 2015 13646 13646 13452 13491 173,972,464 -288.30(-2.09%)
Sep 21, 2015 13702 13847 13687 13779 185,414,144 +132.50(+0.97%)
Sep 18, 2015 13693 13693 13587 13647 608,095,936 -140.30(-1.02%)
Sep 17, 2015 13763 13876 13705 13787 216,803,984 +23.40(+0.17%)
Sep 16, 2015 13501 13777 13501 13764 245,113,248 +301.10(+2.24%)
Sep 15, 2015 13370 13479 13365 13463 170,456,128 +109.40(+0.82%)
Sep 14, 2015 13460 13460 13353 13353 161,268,480 -108.20(-0.80%)
Sep 11, 2015 13523 13524 13405 13462 188,368,416 -108.40(-0.80%)
Sep 10, 2015 13504 13644 13504 13570 189,545,296 +38.10(+0.28%)
Sep 09, 2015 13707 13767 13517 13532 208,366,640 -98.90(-0.73%)
Sep 08, 2015 13636 13684 13594 13631 165,293,616 +152.40(+1.13%)
Sep 04, 2015 13478 13478 13478 0 -118.10(-0.87%)
Sep 03, 2015 13567 13707 13539 13596 179,595,968 +51.20(+0.38%)
Sep 02, 2015 13553 13627 13420 13545 197,082,784 +63.30(+0.47%)
Sep 01, 2015 13692 13692 13419 13482 223,509,248 -377.20(-2.72%)
Aug 31, 2015 13833 13888 13654 13859 274,554,720 -6.00(-0.04%)
Aug 28, 2015 13735 13866 13710 13865 217,015,344 +98.40(+0.71%)
Aug 27, 2015 13466 13846 13466 13767 269,528,256 +385.10(+2.88%)
Aug 26, 2015 13319 13393 13062 13382 229,144,048 +230.70(+1.75%)
Aug 25, 2015 13315 13446 13134 13151 242,924,640 +98.20(+0.75%)
Aug 24, 2015 13351 13397 12705 13053 318,857,888 -421.00(-3.12%)
Aug 21, 2015 13665 13698 13469 13474 242,627,488 -263.30(-1.92%)
Aug 20, 2015 14022 14022 13737 13737 220,463,136 -299.60(-2.13%)
Aug 19, 2015 14188 14188 14014 14037 216,708,560 -157.30(-1.11%)
Aug 18, 2015 14218 14227 14126 14194 155,035,968 -57.60(-0.40%)
Aug 17, 2015 14267 14267 14185 14252 145,429,392 -26.40(-0.18%)
Aug 14, 2015 14252 14304 14224 14278 170,578,848 +39.50(+0.28%)
Aug 13, 2015 14322 14341 14224 14238 169,966,816 -101.10(-0.71%)
Aug 12, 2015 14360 14360 14182 14340 214,900,176 -75.20(-0.52%)
Aug 11, 2015 14408 14415 14264 14415 195,188,800 -51.70(-0.36%)
Aug 10, 2015 14347 14471 14343 14466 175,189,584 +163.70(+1.14%)
Aug 07, 2015 14398 14458 14265 14303 175,109,792 -103.20(-0.72%)
Aug 06, 2015 14499 14499 14379 14406 221,728,304 -97.10(-0.67%)
Aug 05, 2015 14538 14622 14485 14503 174,759,152 +12.00(+0.08%)
Aug 04, 2015 14466 14516 14425 14491 177,553,312 +22.60(+0.16%)
Jul 31, 2015 14468 14468 14468 0 +85.60(+0.60%)
Jul 30, 2015 14309 14387 14227 14383 208,091,824 +81.00(+0.57%)
Jul 29, 2015 14079 14304 14059 14302 207,643,952 +224.40(+1.59%)
Jul 28, 2015 14031 14104 13939 14077 189,404,528 +76.00(+0.54%)
Jul 27, 2015 14101 14112 13956 14001 190,016,896 -184.80(-1.30%)
Jul 24, 2015 14260 14276 14145 14186 213,181,984 -79.20(-0.56%)
Jul 23, 2015 14339 14339 14169 14265 192,099,216 -41.70(-0.29%)
Jul 22, 2015 14335 14361 14231 14307 189,872,048 -69.10(-0.48%)
Jul 21, 2015 14452 14512 14336 14376 158,798,432 -49.30(-0.34%)
Jul 20, 2015 14630 14630 14405 14426 159,506,480 -217.30(-1.48%)
Jul 17, 2015 14738 14738 14598 14643 145,241,936 -88.30(-0.60%)
Jul 16, 2015 14714 14748 14694 14731 155,607,824 +68.80(+0.47%)
Jul 15, 2015 14609 14706 14542 14662 158,321,152 +62.90(+0.43%)
Jul 14, 2015 14527 14614 14454 14599 153,714,960 +66.20(+0.46%)
Jul 13, 2015 14499 14566 14453 14533 166,202,560 +122.10(+0.85%)
Jul 10, 2015 14338 14420 14338 14411 156,177,824 +132.60(+0.93%)
Jul 09, 2015 14452 14559 14276 14278 188,522,464 -133.60(-0.93%)
Jul 08, 2015 14600 14600 14380 14412 166,323,952 -212.40(-1.45%)
Jul 07, 2015 14602 14625 14389 14624 194,129,824 +30.90(+0.21%)
Jul 06, 2015 14595 14670 14525 14594 194,847,504 -88.80(-0.60%)
Jul 03, 2015 14637 14682 14622 14682 51,349,100 +44.40(+0.30%)
Jul 02, 2015 14588 14663 14560 14638 173,442,288 +84.70(+0.58%)
Jun 30, 2015 14553 14553 14553 0 +63.10(+0.44%)
Jun 29, 2015 14738 14738 14482 14490 162,380,624 -317.90(-2.15%)
Jun 26, 2015 14886 14886 14782 14808 142,466,736 -89.40(-0.60%)
Jun 25, 2015 14957 14957 14862 14898 149,486,384 -50.00(-0.33%)
Jun 24, 2015 14903 14995 14872 14948 170,667,568 +42.60(+0.29%)
Jun 23, 2015 14814 14924 14814 14905 145,320,608 +114.40(+0.77%)
Jun 22, 2015 14645 14827 14645 14790 150,366,800 +137.40(+0.94%)
Jun 19, 2015 14680 14746 14584 14653 482,101,408 -117.50(-0.80%)
Jun 18, 2015 14732 14782 14685 14771 149,846,880 +37.60(+0.26%)
Jun 17, 2015 14773 14825 14660 14733 162,174,464 -20.00(-0.14%)
Jun 16, 2015 14744 14754 14683 14753 162,528,768 -3.00(-0.02%)
Jun 15, 2015 14684 14784 14651 14756 147,917,344 +14.80(+0.10%)
Jun 12, 2015 14798 14798 14725 14741 140,996,544 -89.70(-0.60%)
Jun 11, 2015 14894 14922 14811 14831 152,418,912 -58.10(-0.39%)
Jun 10, 2015 14861 14953 14844 14889 166,024,880 +71.30(+0.48%)
Jun 09, 2015 14742 14840 14687 14818 156,708,912 +74.40(+0.50%)
Jun 08, 2015 14939 14939 14715 14743 153,647,920 -213.90(-1.43%)
Jun 05, 2015 14995 15061 14946 14957 153,567,776 -62.20(-0.41%)
Jun 04, 2015 15096 15114 14958 15019 153,522,432 -135.30(-0.89%)
Jun 03, 2015 15120 15182 15104 15155 154,326,640 +50.00(+0.33%)
Jun 02, 2015 15076 15156 15050 15105 149,221,088 +30.60(+0.20%)
Jun 01, 2015 15041 15079 14982 15074 139,629,216 +60.00(+0.40%)
May 29, 2015 15097 15119 14956 15014 281,160,928 -92.90(-0.61%)
May 28, 2015 15111 15161 15005 15107 148,946,448 -3.50(-0.02%)
May 27, 2015 15067 15144 15016 15110 147,678,608 +59.70(+0.40%)
May 26, 2015 15181 15189 14974 15051 148,932,576 -136.60(-0.90%)
May 25, 2015 15193 15205 15172 15187 37,855,076 -13.40(-0.09%)
May 22, 2015 15197 15218 15139 15201 122,902,040 -2.80(-0.02%)
May 21, 2015 15092 15231 15092 15204 173,031,712 +130.80(+0.87%)
May 20, 2015 15147 15187 15052 15073 150,691,568 -48.20(-0.32%)
May 19, 2015 15116 15159 15063 15121 177,612,976 +12.90(+0.09%)
May 15, 2015 15108 15108 15108 0 +80.00(+0.53%)
May 14, 2015 15000 15037 14984 15028 183,190,192 +47.40(+0.32%)
May 13, 2015 15054 15096 14948 14981 191,793,632 -62.50(-0.42%)
May 12, 2015 15127 15127 15026 15043 189,066,224 -109.40(-0.72%)
May 11, 2015 15182 15237 15109 15153 146,601,408 -17.40(-0.11%)
May 08, 2015 15142 15200 15099 15170 185,148,736 +81.20(+0.54%)
May 07, 2015 15017 15104 14934 15089 276,978,368 +64.90(+0.43%)
May 06, 2015 15146 15148 14945 15024 244,358,752 -150.00(-0.99%)
May 05, 2015 15379 15417 15128 15174 204,036,896 -193.60(-1.26%)
May 04, 2015 15348 15404 15341 15368 150,908,368 +27.70(+0.18%)
May 01, 2015 15224 15363 15208 15340 158,965,376 +115.30(+0.76%)
Apr 30, 2015 15324 15324 15192 15224 229,900,432 -122.80(-0.80%)
Apr 29, 2015 15288 15364 15242 15347 192,321,360 +1.20(+0.01%)
Apr 28, 2015 15341 15348 15279 15346 168,472,288 +2.00(+0.01%)
Apr 27, 2015 15442 15456 15320 15344 188,782,912 -64.20(-0.42%)
Apr 24, 2015 15406 15440 15368 15408 139,733,952 +16.00(+0.10%)
Apr 23, 2015 15285 15426 15267 15392 160,971,280 +87.50(+0.57%)
Apr 22, 2015 15342 15342 15216 15305 157,452,672 -41.60(-0.27%)
Apr 21, 2015 15418 15434 15300 15346 162,758,816 -66.20(-0.43%)
Apr 20, 2015 15377 15483 15377 15413 153,460,416 +52.10(+0.34%)
Apr 17, 2015 15365 15368 15276 15360 163,532,672 -26.30(-0.17%)
Apr 16, 2015 15430 15454 15325 15387 208,304,624 -64.10(-0.41%)
Apr 15, 2015 15437 15525 15437 15451 254,299,072 +61.60(+0.40%)
Apr 14, 2015 15372 15403 15342 15389 179,254,432 +5.70(+0.04%)
Apr 13, 2015 15401 15446 15352 15384 154,725,168 -4.80(-0.03%)
Apr 10, 2015 15362 15406 15350 15388 179,796,608 +62.10(+0.41%)
Apr 09, 2015 15216 15359 15216 15326 176,797,184 +112.70(+0.74%)
Apr 08, 2015 15189 15250 15175 15214 177,053,792 +24.80(+0.16%)
Apr 07, 2015 15115 15267 15115 15189 221,954,224 +88.10(+0.58%)
Apr 06, 2015 15029 15161 15016 15101 157,700,528 +74.10(+0.49%)
Apr 02, 2015 15027 15027 15027 0 +84.10(+0.56%)
Apr 01, 2015 14925 14972 14878 14942 188,681,952 +40.10(+0.27%)
Mar 31, 2015 14868 14963 14814 14902 201,751,632 -6.00(-0.04%)
Mar 30, 2015 14855 14995 14855 14908 167,648,704 +96.00(+0.65%)
Mar 27, 2015 14856 14898 14718 14812 147,454,816 -57.40(-0.39%)
Mar 26, 2015 14945 14997 14849 14870 207,990,480 -59.60(-0.40%)
Mar 25, 2015 15103 15162 14929 14929 221,781,040 -151.90(-1.01%)
Mar 24, 2015 14959 15103 14931 15081 179,668,480 +124.10(+0.83%)
Mar 23, 2015 14963 15019 14925 14957 161,626,864 +14.80(+0.10%)
Mar 20, 2015 14914 14998 14914 14942 496,186,944 +68.50(+0.46%)
Mar 19, 2015 14942 14964 14818 14874 184,971,696 -88.30(-0.59%)
Mar 18, 2015 14869 15028 14825 14962 201,339,504 +63.70(+0.43%)
Mar 17, 2015 14818 14922 14722 14898 176,396,048 +35.70(+0.24%)
Mar 16, 2015 14734 14914 14719 14863 187,656,160 +131.30(+0.89%)
Mar 13, 2015 14735 14739 14606 14732 185,434,960 -39.20(-0.27%)
Mar 12, 2015 14745 14809 14720 14771 182,561,632 +31.50(+0.21%)
Mar 11, 2015 14650 14779 14638 14739 189,464,128 +97.40(+0.67%)
Mar 10, 2015 14785 14785 14628 14642 198,307,392 -212.70(-1.43%)
Mar 09, 2015 14965 14965 14854 14854 182,390,320 -98.00(-0.66%)
Mar 06, 2015 15068 15145 14910 14952 230,716,704 -150.60(-1.00%)
Mar 05, 2015 15137 15189 15095 15103 191,332,240 +20.30(+0.13%)
Mar 04, 2015 15134 15009 15083 196,308,320 -51.00(-0.34%)
Mar 03, 2015 15258 15258 15110 15134 195,697,664 -130.20(-0.85%)
Mar 02, 2015 15241 15284 15212 15264 192,652,560 +29.70(+0.19%)
Feb 27, 2015 15238 15334 15234 15234 339,748,896 -6.90(-0.05%)
Feb 26, 2015 15273 15318 15241 15241 189,355,904 +12.60(+0.08%)
Feb 25, 2015 15201 15259 15155 15229 202,158,352 +63.60(+0.42%)
Feb 24, 2015 15215 15275 15151 15165 202,903,008 -35.30(-0.23%)
Feb 23, 2015 15128 15205 15121 15200 188,332,624 +28.10(+0.19%)
Feb 20, 2015 15188 15233 15124 15172 212,484,464 -8.10(-0.05%)
Feb 19, 2015 15199 15212 15100 15180 196,613,728 -32.50(-0.21%)
Feb 18, 2015 15276 15286 15178 15213 216,985,776 -71.80(-0.47%)
Feb 17, 2015 15249 15349 15190 15285 188,670,656 +19.80(+0.13%)
Feb 13, 2015 15265 15265 15265 0 +36.30(+0.24%)
Feb 12, 2015 15193 15237 15115 15228 260,688,720 +77.00(+0.51%)
Feb 11, 2015 15093 15171 15081 15152 223,440,992 +39.00(+0.26%)
Feb 10, 2015 15114 15148 14977 15112 206,419,056 +11.80(+0.08%)
Feb 09, 2015 15085 15168 15057 15101 207,884,016 +16.80(+0.11%)
Feb 06, 2015 15150 15204 15026 15084 221,622,576 -41.00(-0.27%)
Feb 05, 2015 15031 15172 15031 15125 237,014,928 +129.20(+0.86%)
Feb 04, 2015 15028 15056 14939 14996 259,138,880 -67.20(-0.45%)
Feb 03, 2015 14956 15155 14956 15063 316,768,896 +162.40(+1.09%)
Feb 02, 2015 14714 14931 14714 14900 228,902,288 +227.00(+1.55%)
Jan 30, 2015 14581 14812 14515 14674 324,263,392 +36.20(+0.25%)
Jan 29, 2015 14600 14673 14392 14637 253,821,648 +34.40(+0.24%)
Jan 28, 2015 14849 14853 14600 14603 239,058,864 -231.00(-1.56%)
Jan 27, 2015 14774 14839 14656 14834 223,926,672 +36.10(+0.24%)
Jan 26, 2015 14788 14804 14703 14798 186,840,592 +18.50(+0.13%)
Jan 23, 2015 14775 14853 14742 14779 226,367,728 +15.30(+0.10%)
Jan 22, 2015 14590 14792 14590 14764 266,872,048 +203.60(+1.40%)
Jan 21, 2015 14316 14624 14266 14560 300,489,248 +252.00(+1.76%)
Jan 20, 2015 14368 14378 14260 14308 279,251,424 -4.10(-0.03%)
Jan 19, 2015 14308 14324 14195 14312 97,312,992 +3.10(+0.02%)
Jan 16, 2015 14044 14331 14044 14309 303,918,752 +267.60(+1.91%)
Jan 15, 2015 14171 14042 353,728,256 -42.60(-0.30%)
Jan 14, 2015 14120 14120 13893 14084 298,845,376 -102.80(-0.72%)
Jan 13, 2015 14187 276,614,560 -77.80(-0.55%)
Jan 12, 2015 14378 14378 14122 14265 240,041,056 -119.90(-0.83%)
Jan 09, 2015 14485 14497 14325 14385 216,286,880 -72.80(-0.50%)
Jan 08, 2015 14369 14506 14369 14458 225,812,720 +172.70(+1.21%)
Jan 07, 2015 14324 14427 14266 14285 234,522,640 +38.20(+0.27%)
Jan 06, 2015 14368 14370 14162 14247 273,374,496 -145.90(-1.01%)
Jan 05, 2015 14709 14709 14340 14393 224,213,600 -361.00(-2.45%)
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.