S&P/TSX Composite (TSX: 0000 )

21,216.15 UNCHANGED
Streaming Delayed Price Updated: 12:00 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 15234 15240 15115 15182 183,600,889 -31.23(-0.21%)
Jun 29, 2017 15359 15359 15148 15213 188,734,388 -142.16(-0.93%)
Jun 28, 2017 15307 15369 15265 15356 170,469,825 +74.36(+0.49%)
Jun 27, 2017 15328 15354 15274 15281 193,094,681 -34.80(-0.23%)
Jun 26, 2017 15331 15379 15265 15316 149,923,101 -3.54(-0.02%)
Jun 23, 2017 15241 15345 15222 15320 175,042,287 +99.66(+0.65%)
Jun 22, 2017 15157 15267 15153 15220 208,581,186 +71.37(+0.47%)
Jun 21, 2017 15163 15246 15125 15149 199,182,087 -1.07(-0.01%)
Jun 20, 2017 15229 15229 15137 15150 187,916,103 -116.44(-0.76%)
Jun 19, 2017 15243 15326 15235 15266 187,796,428 +73.50(+0.48%)
Jun 16, 2017 15149 15214 15092 15193 858,888,139 +32.12(+0.21%)
Jun 15, 2017 15112 15176 15078 15160 221,256,021 -9.71(-0.06%)
Jun 14, 2017 15382 15382 15166 15170 273,769,236 -209.62(-1.36%)
Jun 13, 2017 15380 15381 15296 15380 222,944,685 -4.05(-0.03%)
Jun 12, 2017 15476 15594 15354 15384 213,191,089 -89.41(-0.58%)
Jun 09, 2017 15415 15505 15401 15473 234,931,821 +50.12(+0.32%)
Jun 08, 2017 15355 15424 15343 15423 196,666,163 +50.95(+0.33%)
Jun 07, 2017 15446 15496 15357 15372 217,926,202 -92.42(-0.60%)
Jun 06, 2017 15378 15471 15368 15465 213,763,224 +54.78(+0.36%)
Jun 05, 2017 15421 15448 15345 15410 143,408,642 -32.97(-0.21%)
Jun 02, 2017 15466 15466 15419 15443 179,056,277 -27.16(-0.18%)
Jun 01, 2017 15363 15494 15338 15470 224,803,169 +120.00(+0.78%)
May 31, 2017 15374 15382 15254 15350 374,619,890 -22.44(-0.15%)
May 30, 2017 15396 15429 15361 15372 161,106,696 -49.56(-0.32%)
May 29, 2017 15420 15461 15405 15422 58,843,511 +4.98(+0.03%)
May 26, 2017 15429 15429 15368 15417 151,789,946 +6.20(+0.04%)
May 25, 2017 15464 15504 15340 15411 191,402,930 -8.76(-0.06%)
May 24, 2017 15470 15470 15327 15419 204,848,956 -57.45(-0.37%)
May 23, 2017 15521 15539 15466 15477 225,545,102 +18.48(+0.12%)
May 19, 2017 15347 15470 15335 15458 209,881,598 +181.26(+1.19%)
May 18, 2017 15229 15337 15165 15277 234,164,499 +3.52(+0.02%)
May 17, 2017 15502 15502 15274 15274 253,234,313 -269.65(-1.73%)
May 16, 2017 15650 15701 15543 15543 211,461,237 -86.14(-0.55%)
May 15, 2017 15626 15675 15614 15629 207,387,983 +91.59(+0.59%)
May 12, 2017 15551 15603 15505 15538 200,337,619 -12.67(-0.08%)
May 11, 2017 15617 15636 15526 15551 255,468,838 -82.66(-0.53%)
May 10, 2017 15568 15643 15566 15633 245,801,478 +64.01(+0.41%)
May 09, 2017 15644 15672 15517 15569 209,499,060 -82.88(-0.53%)
May 08, 2017 15625 15661 15593 15652 199,934,102 +70.04(+0.45%)
May 05, 2017 15442 15594 15423 15582 213,120,706 +185.34(+1.20%)
May 04, 2017 15510 15524 15367 15397 275,464,021 -146.44(-0.94%)
May 03, 2017 15591 15640 15538 15543 240,566,178 -76.51(-0.49%)
May 02, 2017 15590 15656 15566 15620 254,795,869 +44.02(+0.28%)
May 01, 2017 15602 15606 15562 15576 202,493,509 -10.50(-0.07%)
Apr 28, 2017 15542 15630 15504 15586 216,799,870 +79.66(+0.51%)
Apr 27, 2017 15644 15644 15427 15506 277,398,246 -143.07(-0.91%)
Apr 26, 2017 15745 15755 15650 15650 235,581,135 -95.65(-0.61%)
Apr 25, 2017 15748 15793 15736 15745 251,930,520 +32.73(+0.21%)
Apr 24, 2017 15694 15763 15683 15712 202,147,659 +97.98(+0.63%)
Apr 21, 2017 15609 15641 15585 15614 177,328,566 -11.08(-0.07%)
Apr 20, 2017 15584 15675 15566 15626 198,428,223 +72.68(+0.47%)
Apr 19, 2017 15659 15684 15533 15553 222,195,450 -69.69(-0.45%)
Apr 18, 2017 15643 15659 15543 15623 206,884,338 -62.32(-0.40%)
Apr 17, 2017 15562 15688 15562 15685 160,815,761 +149.41(+0.96%)
Apr 13, 2017 15635 15635 15529 15535 179,648,445 -112.92(-0.72%)
Apr 12, 2017 15701 15715 15643 15648 208,125,623 -78.71(-0.50%)
Apr 11, 2017 15733 15738 15604 15727 221,277,698 -3.68(-0.02%)
Apr 10, 2017 15657 15758 15643 15731 164,370,568 +63.66(+0.41%)
Apr 07, 2017 15700 15704 15641 15667 214,293,343 -30.05(-0.19%)
Apr 06, 2017 15685 15729 15660 15697 180,306,743 +54.19(+0.35%)
Apr 05, 2017 15718 15758 15642 15643 227,717,503 -26.08(-0.17%)
Apr 04, 2017 15555 15683 15555 15669 180,643,759 +84.67(+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.