S&P/TSX Composite (TSX: 0000 )

20,101.38 UNCHANGED
Streaming Delayed Price Updated: 12:00 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 15234 15240 15115 15182 183,600,896 -31.20(-0.21%)
Jun 29, 2017 15359 15359 15148 15213 188,734,384 -142.20(-0.93%)
Jun 28, 2017 15307 15369 15265 15356 170,469,824 +74.40(+0.49%)
Jun 27, 2017 15328 15354 15274 15281 193,094,688 -34.80(-0.23%)
Jun 26, 2017 15331 15379 15265 15316 149,923,104 -3.60(-0.02%)
Jun 23, 2017 15241 15345 15222 15320 175,042,288 +99.70(+0.66%)
Jun 22, 2017 15157 15267 15153 15220 208,581,184 +71.40(+0.47%)
Jun 21, 2017 15163 15246 15125 15148 199,182,080 -1.10(-0.01%)
Jun 20, 2017 15229 15229 15137 15150 187,916,096 -116.40(-0.76%)
Jun 19, 2017 15243 15326 15235 15266 187,796,432 +73.50(+0.48%)
Jun 16, 2017 15148 15214 15092 15192 858,888,128 +32.10(+0.21%)
Jun 15, 2017 15112 15176 15078 15160 221,256,016 -9.70(-0.06%)
Jun 14, 2017 15382 15382 15166 15170 273,769,248 -209.70(-1.36%)
Jun 13, 2017 15380 15381 15296 15380 222,944,688 -4.00(-0.03%)
Jun 12, 2017 15476 15594 15354 15384 213,191,088 -89.40(-0.58%)
Jun 09, 2017 15415 15505 15401 15473 234,931,824 +50.10(+0.32%)
Jun 08, 2017 15355 15424 15343 15423 196,666,160 +51.00(+0.33%)
Jun 07, 2017 15446 15496 15357 15372 217,926,208 -92.50(-0.60%)
Jun 06, 2017 15378 15471 15368 15465 213,763,232 +54.80(+0.36%)
Jun 05, 2017 15421 15448 15345 15410 143,408,640 -33.00(-0.21%)
Jun 02, 2017 15466 15466 15419 15443 179,056,272 -27.10(-0.18%)
Jun 01, 2017 15363 15494 15338 15470 224,803,168 +120.00(+0.78%)
May 31, 2017 15374 15382 15254 15350 374,619,904 -22.40(-0.15%)
May 30, 2017 15396 15429 15361 15372 161,106,688 -49.60(-0.32%)
May 29, 2017 15420 15460 15405 15422 58,843,512 +5.00(+0.03%)
May 26, 2017 15429 15429 15368 15417 151,789,952 +6.20(+0.04%)
May 25, 2017 15464 15504 15340 15411 191,402,928 -8.80(-0.06%)
May 24, 2017 15470 15470 15327 15420 204,848,960 -57.40(-0.37%)
May 23, 2017 15521 15539 15466 15477 225,545,104 +18.40(+0.12%)
May 19, 2017 15347 15470 15335 15458 209,881,600 +181.30(+1.19%)
May 18, 2017 15229 15337 15165 15277 234,164,496 +3.50(+0.02%)
May 17, 2017 15502 15502 15274 15274 253,234,320 -269.60(-1.73%)
May 16, 2017 15650 15700 15543 15543 211,461,232 -86.20(-0.55%)
May 15, 2017 15626 15675 15614 15630 207,387,984 +91.60(+0.59%)
May 12, 2017 15551 15603 15505 15538 200,337,616 -12.60(-0.08%)
May 11, 2017 15617 15636 15526 15550 255,468,832 -82.70(-0.53%)
May 10, 2017 15568 15643 15566 15633 245,801,472 +64.00(+0.41%)
May 09, 2017 15644 15672 15517 15569 209,499,056 -82.90(-0.53%)
May 08, 2017 15625 15661 15592 15652 199,934,096 +70.10(+0.45%)
May 05, 2017 15442 15594 15423 15582 213,120,704 +185.30(+1.20%)
May 04, 2017 15510 15524 15367 15397 275,464,032 -146.40(-0.94%)
May 03, 2017 15591 15640 15538 15543 240,566,176 -76.60(-0.49%)
May 02, 2017 15590 15656 15566 15620 254,795,872 +44.10(+0.28%)
May 01, 2017 15602 15606 15562 15576 202,493,504 -10.50(-0.07%)
Apr 28, 2017 15542 15630 15504 15586 216,799,872 +79.60(+0.51%)
Apr 27, 2017 15644 15644 15427 15506 277,398,240 -143.00(-0.91%)
Apr 26, 2017 15745 15755 15650 15650 235,581,136 -95.70(-0.61%)
Apr 25, 2017 15748 15793 15736 15745 251,930,528 +32.70(+0.21%)
Apr 24, 2017 15694 15763 15683 15712 202,147,664 +98.00(+0.63%)
Apr 21, 2017 15609 15641 15585 15614 177,328,560 -11.10(-0.07%)
Apr 20, 2017 15584 15675 15566 15626 198,428,224 +72.70(+0.47%)
Apr 19, 2017 15659 15684 15533 15553 222,195,456 -69.70(-0.45%)
Apr 18, 2017 15643 15659 15543 15623 206,884,336 -62.30(-0.40%)
Apr 17, 2017 15562 15688 15562 15685 160,815,760 +149.40(+0.96%)
Apr 13, 2017 15635 15635 15529 15536 179,648,448 -112.90(-0.72%)
Apr 12, 2017 15701 15714 15643 15648 208,125,616 -78.70(-0.50%)
Apr 11, 2017 15733 15738 15604 15727 221,277,696 -3.70(-0.02%)
Apr 10, 2017 15657 15758 15643 15731 164,370,560 +63.70(+0.41%)
Apr 07, 2017 15700 15704 15641 15667 214,293,344 -30.10(-0.19%)
Apr 06, 2017 15685 15729 15660 15697 180,306,736 +54.20(+0.35%)
Apr 05, 2017 15718 15758 15642 15643 227,717,504 -26.10(-0.17%)
Apr 04, 2017 15555 15683 15555 15669 180,643,760 +84.70(+0.54%)
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.