S&P/TSX Composite (TSX: 0000 )

20,589.35 -1.63 (-0.01%)
Streaming Delayed Price Updated: 3:55 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12820 12913 12785 12860 299,128,642 +62.56(+0.49%)
Feb 26, 2016 12818 12916 12781 12798 255,406,628 +44.19(+0.35%)
Feb 25, 2016 12724 12754 12634 12754 248,831,265 +13.33(+0.10%)
Feb 24, 2016 12727 12755 12506 12740 312,129,441 -23.17(-0.18%)
Feb 23, 2016 12868 12963 12728 12763 235,355,141 -82.19(-0.64%)
Feb 22, 2016 12889 12985 12845 12846 293,520,093 +32.23(+0.25%)
Feb 19, 2016 12859 12859 12735 12813 252,608,983 -117.96(-0.91%)
Feb 18, 2016 12904 12947 12839 12931 317,561,165 +64.20(+0.50%)
Feb 17, 2016 12644 12881 12639 12867 328,295,459 +312.18(+2.49%)
Feb 16, 2016 12431 12561 12373 12555 282,619,694 +173.74(+1.40%)
Feb 12, 2016 12381 12381 12381 0 +293.87(+2.43%)
Feb 11, 2016 12163 12163 11986 12087 355,026,798 -98.35(-0.81%)
Feb 10, 2016 12314 12392 12172 12186 286,727,256 -96.93(-0.79%)
Feb 09, 2016 12448 12448 12192 12283 309,793,411 -252.75(-2.02%)
Feb 08, 2016 12691 12691 12486 12535 275,959,441 -228.59(-1.79%)
Feb 05, 2016 12764 12777 12670 12764 244,547,877 -10.51(-0.08%)
Feb 04, 2016 12606 12827 12606 12774 304,632,446 +181.48(+1.44%)
Feb 03, 2016 12492 12614 12320 12593 282,033,672 +150.76(+1.21%)
Feb 02, 2016 12647 12647 12387 12442 209,651,515 -232.11(-1.83%)
Feb 01, 2016 12766 12766 12591 12674 207,051,180 -147.76(-1.15%)
Jan 29, 2016 12636 12822 12602 12822 331,433,032 +230.20(+1.83%)
Jan 28, 2016 12432 12612 12421 12592 295,773,263 +214.16(+1.73%)
Jan 27, 2016 12310 12524 12250 12378 281,404,353 +46.45(+0.38%)
Jan 26, 2016 12192 12374 12175 12331 247,219,322 +188.16(+1.55%)
Jan 25, 2016 12377 12377 12130 12143 224,918,416 -246.42(-1.99%)
Jan 22, 2016 12192 12390 12192 12390 300,418,017 +353.72(+2.94%)
Jan 21, 2016 11835 12071 11772 12036 310,391,843 +192.75(+1.63%)
Jan 20, 2016 11898 11932 11531 11843 357,071,427 -159.13(-1.33%)
Jan 19, 2016 12002 12100 11894 12002 281,063,662 +60.07(+0.50%)
Jan 18, 2016 12026 12048 11913 11942 100,097,441 -131.29(-1.09%)
Jan 15, 2016 12185 12185 11951 12073 285,852,443 -262.57(-2.13%)
Jan 14, 2016 12176 12363 12060 12336 277,736,983 +165.62(+1.36%)
Jan 13, 2016 12426 12499 12142 12170 261,525,901 -203.49(-1.64%)
Jan 12, 2016 12361 12452 12193 12374 258,255,990 +54.65(+0.44%)
Jan 11, 2016 12464 12479 12230 12319 208,496,503 -126.20(-1.01%)
Jan 08, 2016 12471 12543 12432 12445 220,250,201 -2.76(-0.02%)
Jan 07, 2016 12661 12661 12439 12448 293,235,699 -278.59(-2.19%)
Jan 06, 2016 12855 12855 12702 12727 225,652,814 -193.34(-1.50%)
Jan 05, 2016 12929 12955 12840 12920 181,894,653 -7.01(-0.05%)
Jan 04, 2016 12921 12929 12748 12927 186,952,475 -82.80(-0.64%)
Dec 31, 2015 13010 13010 13010 0 -132.34(-1.01%)
Dec 30, 2015 13225 13245 13122 13142 97,136,613 -103.46(-0.78%)
Dec 29, 2015 13279 13315 13194 13246 120,776,586 -64.05(-0.48%)
Dec 24, 2015 13310 13310 13310 0 +24.89(+0.19%)
Dec 23, 2015 13141 13285 13141 13285 192,255,348 +202.05(+1.54%)
Dec 22, 2015 13035 13103 12950 13083 162,292,524 +48.48(+0.37%)
Dec 21, 2015 13052 13141 12984 13034 192,207,125 +10.08(+0.08%)
Dec 18, 2015 12972 13062 12968 13024 530,058,017 +14.37(+0.11%)
Dec 17, 2015 13142 13159 12967 13010 262,462,806 -156.15(-1.19%)
Dec 16, 2015 12967 13183 12967 13166 284,652,489 +246.51(+1.91%)
Dec 15, 2015 12784 12932 12784 12920 228,818,928 +224.08(+1.77%)
Dec 14, 2015 12776 12805 12618 12695 246,218,407 -94.46(-0.74%)
Dec 11, 2015 12957 12957 12771 12790 205,777,576 -226.64(-1.74%)
Dec 10, 2015 12923 13082 12895 13017 223,401,942 +79.00(+0.61%)
Dec 09, 2015 12928 13134 12878 12938 245,500,027 +15.12(+0.12%)
Dec 08, 2015 12972 13008 12872 12922 228,968,436 -120.36(-0.92%)
Dec 07, 2015 13316 13316 13019 13043 228,591,198 -315.94(-2.37%)
Dec 04, 2015 13308 13374 13268 13359 225,388,657 +34.10(+0.26%)
Dec 03, 2015 13516 13529 13288 13325 199,938,617 -139.15(-1.03%)
Dec 02, 2015 13623 13629 13442 13464 215,056,051 -172.24(-1.26%)
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.