S&P/TSX Composite (TSX: 0000 )

19,885.94 +307.64 (+1.57%)
Streaming Delayed Price Updated: 4:51 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 16005 16101 16005 16068 440,676,064 +99.80(+0.63%)
Nov 29, 2017 16046 16046 15927 15968 169,842,256 -61.90(-0.39%)
Nov 28, 2017 16064 16086 16019 16030 153,984,992 -12.50(-0.08%)
Nov 27, 2017 16111 16111 16032 16042 135,240,976 -66.00(-0.41%)
Nov 24, 2017 16103 16126 16092 16108 99,351,704 +33.80(+0.21%)
Nov 23, 2017 16078 16101 16068 16074 51,524,792 +0.70(+0.00%)
Nov 22, 2017 16100 16126 16059 16074 150,764,128 -3.10(-0.02%)
Nov 21, 2017 16037 16106 16036 16077 156,331,296 +72.30(+0.45%)
Nov 20, 2017 15989 16035 15986 16004 154,502,832 +5.80(+0.04%)
Nov 17, 2017 15962 16006 15961 15999 169,091,392 +63.20(+0.40%)
Nov 16, 2017 15904 15955 15895 15935 160,419,632 +56.90(+0.36%)
Nov 15, 2017 15876 15916 15829 15878 177,046,800 -34.60(-0.22%)
Nov 14, 2017 15961 15971 15902 15913 166,018,944 -113.20(-0.71%)
Nov 13, 2017 15999 16066 15999 16026 138,974,352 -13.00(-0.08%)
Nov 10, 2017 16074 16086 16006 16039 171,526,208 -42.80(-0.27%)
Nov 09, 2017 16039 16096 16031 16082 194,340,976 -23.20(-0.14%)
Nov 08, 2017 16100 16118 16071 16105 202,581,072 -26.50(-0.16%)
Nov 07, 2017 16097 16132 16076 16132 187,894,016 +39.60(+0.25%)
Nov 06, 2017 16049 16104 16034 16092 196,882,240 +72.00(+0.45%)
Nov 03, 2017 16007 16024 15969 16020 178,755,216 +5.20(+0.03%)
Nov 02, 2017 16026 16045 15994 16015 210,150,176 -14.30(-0.09%)
Nov 01, 2017 16093 16106 16019 16029 224,524,240 +3.70(+0.02%)
Oct 31, 2017 16018 16065 16003 16026 193,921,008 +22.80(+0.14%)
Oct 30, 2017 15943 16033 15943 16003 188,586,400 +49.30(+0.31%)
Oct 27, 2017 15903 15964 15873 15954 209,593,888 +61.90(+0.39%)
Oct 26, 2017 15882 15914 15865 15892 190,173,536 +36.80(+0.23%)
Oct 25, 2017 15883 15894 15816 15855 177,184,960 -50.30(-0.32%)
Oct 24, 2017 15888 15922 15887 15905 156,385,552 +49.30(+0.31%)
Oct 23, 2017 15882 15901 15852 15856 142,570,736 -1.40(-0.01%)
Oct 20, 2017 15878 15881 15853 15857 155,954,528 +39.20(+0.25%)
Oct 19, 2017 15756 15824 15754 15818 149,310,464 +35.80(+0.23%)
Oct 18, 2017 15847 15859 15782 15782 154,459,632 -34.70(-0.22%)
Oct 17, 2017 15810 15850 15802 15817 196,278,144 +14.20(+0.09%)
Oct 16, 2017 15844 15867 15798 15803 146,651,424 -4.50(-0.03%)
Oct 13, 2017 15790 15829 15790 15807 138,471,360 +65.00(+0.41%)
Oct 12, 2017 15785 15794 15742 15742 153,991,824 -58.20(-0.37%)
Oct 11, 2017 15789 15817 15784 15800 164,401,696 +30.00(+0.19%)
Oct 10, 2017 15764 15788 15746 15770 156,218,336 +42.10(+0.27%)
Oct 06, 2017 15732 15732 15680 15728 138,492,032 -48.00(-0.30%)
Oct 05, 2017 15738 15787 15738 15776 163,039,616 +55.30(+0.35%)
Oct 04, 2017 15733 15752 15702 15721 177,404,480 -7.50(-0.05%)
Oct 03, 2017 15712 15748 15712 15728 173,093,056 +23.50(+0.15%)
Oct 02, 2017 15640 15705 15619 15705 156,580,496 +70.10(+0.45%)
Sep 29, 2017 15648 15692 15633 15635 186,884,624 +16.70(+0.11%)
Sep 28, 2017 15591 15640 15588 15618 186,250,064 +8.50(+0.05%)
Sep 27, 2017 15610 15610 203,120,752 +135.60(+0.88%)
Sep 26, 2017 15500 15501 15459 15474 167,217,280 -42.10(-0.27%)
Sep 25, 2017 15454 15520 15438 15516 199,184,000 +62.00(+0.40%)
Sep 22, 2017 15460 15468 15414 15454 168,293,840 -0.70(-0.00%)
Sep 21, 2017 15379 15479 15373 15455 185,348,512 +65.30(+0.42%)
Sep 20, 2017 15313 15392 15313 15390 219,715,072 +96.60(+0.63%)
Sep 19, 2017 15270 15315 15258 15293 170,903,600 +56.30(+0.37%)
Sep 18, 2017 15176 15250 15174 15237 165,350,480 +63.70(+0.42%)
Sep 15, 2017 15180 15182 15137 15173 548,079,552 +0.30(+0.00%)
Sep 14, 2017 15130 15184 15119 15173 186,187,104 +45.90(+0.30%)
Sep 13, 2017 15148 15163 15123 15127 176,836,992 -16.60(-0.11%)
Sep 12, 2017 15063 15154 15039 15143 163,186,864 +103.10(+0.69%)
Sep 11, 2017 15023 15068 15016 15040 163,375,248 +55.00(+0.37%)
Sep 08, 2017 15008 15009 14954 14985 144,437,248 -39.20(-0.26%)
Sep 07, 2017 15062 15073 15018 15024 153,852,928 -35.30(-0.23%)
Sep 06, 2017 15108 15179 15052 15060 174,651,392 -30.40(-0.20%)
Sep 05, 2017 15186 15186 15014 15090 177,247,952 -101.40(-0.67%)
Sep 01, 2017 15195 15218 15148 15192 129,936,368 -20.30(-0.13%)
Aug 31, 2017 15155 15228 15148 15212 195,360,448 +78.80(+0.52%)
Aug 30, 2017 15092 15174 15071 15133 155,345,344 +50.40(+0.33%)
Aug 29, 2017 14984 15084 14934 15083 170,354,976 +30.70(+0.20%)
Aug 28, 2017 15067 15067 14990 15052 126,788,200 -4.00(-0.03%)
Aug 25, 2017 15104 15108 15056 15056 121,604,952 -20.20(-0.13%)
Aug 24, 2017 15096 15108 15046 15076 121,823,040 +13.00(+0.09%)
Aug 23, 2017 14940 15096 14940 15063 129,635,760 +78.20(+0.52%)
Aug 22, 2017 14968 15002 14960 14985 108,993,264 +33.10(+0.22%)
Aug 21, 2017 14947 14968 14919 14952 119,609,328 -0.40(-0.00%)
Aug 18, 2017 15010 15010 14923 14952 150,614,816 -81.30(-0.54%)
Aug 17, 2017 15068 15111 15031 15034 134,595,552 -48.60(-0.32%)
Aug 16, 2017 15125 15173 15078 15082 168,476,304 -15.60(-0.10%)
Aug 15, 2017 15130 15133 15070 15098 139,781,856 -22.10(-0.15%)
Aug 14, 2017 15087 15196 15080 15120 148,058,240 +86.50(+0.58%)
Aug 11, 2017 15038 15069 14995 15033 164,547,488 -40.80(-0.27%)
Aug 10, 2017 15198 15210 15057 15074 195,717,712 -143.10(-0.94%)
Aug 09, 2017 15248 15288 15192 15217 175,106,656 -39.00(-0.26%)
Aug 08, 2017 15267 15287 15213 15256 174,770,112 -1.70(-0.01%)
Aug 04, 2017 15247 15262 15198 15258 154,934,912 +66.00(+0.43%)
Aug 03, 2017 15297 15325 15177 15192 171,140,928 -73.60(-0.48%)
Aug 02, 2017 15204 15272 15196 15266 175,729,456 +63.50(+0.42%)
Aug 01, 2017 15192 15229 15052 15202 166,680,240 +58.20(+0.38%)
Jul 31, 2017 15150 15208 15140 15144 159,564,720 +15.20(+0.10%)
Jul 28, 2017 15112 15154 15089 15129 155,324,048 -62.70(-0.41%)
Jul 27, 2017 15219 15233 15071 15191 194,483,776 +20.00(+0.13%)
Jul 26, 2017 15228 15247 15167 15171 181,482,224 -31.00(-0.20%)
Jul 25, 2017 15199 15276 15179 15202 166,052,048 +73.70(+0.49%)
Jul 24, 2017 15170 15170 15083 15129 114,963,952 -54.40(-0.36%)
Jul 21, 2017 15235 15238 15135 15183 160,563,664 -81.50(-0.53%)
Jul 20, 2017 15281 15319 15225 15265 141,898,832 +19.90(+0.13%)
Jul 19, 2017 15162 15258 15161 15245 144,505,488 +95.10(+0.63%)
Jul 18, 2017 15160 15160 15086 15150 140,094,080 -15.80(-0.10%)
Jul 17, 2017 15186 15209 15155 15165 132,561,376 -9.40(-0.06%)
Jul 14, 2017 15158 15208 15130 15175 132,014,232 +39.80(+0.26%)
Jul 13, 2017 15147 15160 15113 15135 155,218,688 -9.00(-0.06%)
Jul 12, 2017 15216 15297 15138 15144 177,893,760 -5.10(-0.03%)
Jul 11, 2017 15101 15149 15034 15149 160,576,992 +43.80(+0.29%)
Jul 10, 2017 15014 15138 14988 15105 149,962,336 +78.10(+0.52%)
Jul 07, 2017 15037 15037 14916 15027 162,697,664 -50.80(-0.34%)
Jul 06, 2017 15087 15138 15053 15078 188,841,840 -75.10(-0.50%)
Jul 05, 2017 15125 15177 15034 15153 172,451,312 +22.50(+0.15%)
Jul 04, 2017 15217 15242 15096 15131 65,948,616 -51.60(-0.34%)
Jul 03, 2017 15182 15182 15182 15182 0 +0.00(+0.00%)
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%)
Apr 03, 2017 15587 15633 15458 15584 208,062,944 +36.60(+0.24%)
Mar 31, 2017 15558 15608 15544 15548 226,075,104 -31.00(-0.20%)
Mar 30, 2017 15653 15664 15538 15579 184,164,960 -78.80(-0.50%)
Mar 29, 2017 15586 15662 15545 15658 184,256,016 +59.00(+0.38%)
Mar 28, 2017 15522 15614 15522 15599 232,617,024 +92.40(+0.60%)
Mar 27, 2017 15369 15512 15332 15506 188,275,744 +63.50(+0.41%)
Mar 24, 2017 15467 15485 15422 15443 167,699,840 +9.10(+0.06%)
Mar 23, 2017 15350 15468 15326 15434 191,565,056 +85.10(+0.55%)
Mar 22, 2017 15274 15366 15242 15348 224,716,992 +35.40(+0.23%)
Mar 21, 2017 15456 15520 15300 15313 214,897,680 -129.20(-0.84%)
Mar 20, 2017 15491 15508 15392 15442 188,533,456 -48.20(-0.31%)
Mar 17, 2017 15563 15623 15490 15490 498,165,632 -71.90(-0.46%)
Mar 16, 2017 15563 15607 15557 15562 203,344,480 +41.50(+0.27%)
Mar 15, 2017 15436 15534 15420 15521 259,678,784 +141.30(+0.92%)
Mar 14, 2017 15475 15475 15371 15380 229,413,488 -165.20(-1.06%)
Mar 13, 2017 15496 15566 15496 15545 233,150,096 +38.10(+0.25%)
Mar 10, 2017 15543 15574 15422 15507 225,497,888 +9.90(+0.06%)
Mar 09, 2017 15502 15584 15431 15497 234,936,352 -0.20(-0.00%)
Mar 08, 2017 15602 15646 15489 15497 219,321,904 -111.80(-0.72%)
Mar 07, 2017 15617 15638 15577 15609 209,342,976 -21.00(-0.13%)
Mar 06, 2017 15571 15631 15500 15630 203,871,664 +21.30(+0.14%)
Mar 03, 2017 15523 15622 15521 15608 216,741,744 +71.80(+0.46%)
Mar 02, 2017 15587 15620 15532 15537 232,759,376 -63.00(-0.40%)
Mar 01, 2017 15535 15631 15481 15600 267,459,440 +200.50(+1.30%)
Feb 28, 2017 15466 15525 15396 15399 310,033,856 -64.30(-0.42%)
Feb 27, 2017 15544 15547 15464 15464 431,018,368 -70.00(-0.45%)
Feb 24, 2017 15718 15720 15514 15534 253,962,768 -247.70(-1.57%)
Feb 23, 2017 15901 15913 15775 15781 246,185,680 -49.00(-0.31%)
Feb 22, 2017 15891 15901 15830 15830 219,354,608 -92.20(-0.58%)
Feb 21, 2017 15874 15943 15862 15922 225,803,600 +83.80(+0.53%)
Feb 17, 2017 15839 15839 15839 0 -25.60(-0.16%)
Feb 16, 2017 15842 15866 15821 15864 227,255,904 +19.20(+0.12%)
Feb 15, 2017 15790 15850 15784 15845 218,503,920 +59.00(+0.37%)
Feb 14, 2017 15756 15800 15714 15786 203,943,600 +29.40(+0.19%)
Feb 13, 2017 15751 15770 15733 15757 177,735,936 +27.50(+0.17%)
Feb 10, 2017 15652 15737 15646 15729 220,292,576 +111.80(+0.72%)
Feb 09, 2017 15584 15636 15584 15617 204,203,008 +63.30(+0.41%)
Feb 08, 2017 15482 15554 15414 15554 236,404,112 +55.20(+0.36%)
Feb 07, 2017 15470 15516 15460 15499 217,956,864 +41.90(+0.27%)
Feb 06, 2017 15489 15493 15426 15457 189,735,840 -19.50(-0.13%)
Feb 03, 2017 15438 15502 15396 15476 189,442,208 +77.30(+0.50%)
Feb 02, 2017 15409 15436 15375 15399 209,702,944 -3.30(-0.02%)
Feb 01, 2017 15424 15443 15327 15402 219,188,624 +16.40(+0.11%)
Jan 31, 2017 15393 15422 15313 15386 250,645,360 -19.10(-0.12%)
Jan 30, 2017 15544 15544 15367 15405 201,825,680 -170.70(-1.10%)
Jan 27, 2017 15615 15648 15544 15576 162,511,808 -39.70(-0.25%)
Jan 26, 2017 15634 15652 15590 15616 196,639,680 -28.30(-0.18%)
Jan 25, 2017 15631 15674 15625 15644 225,249,136 +33.10(+0.21%)
Jan 24, 2017 15489 15622 15467 15611 257,478,832 +130.60(+0.84%)
Jan 23, 2017 15531 15531 15421 15480 189,354,848 -67.80(-0.44%)
Jan 20, 2017 15468 15573 15468 15548 209,609,456 +138.10(+0.90%)
Jan 19, 2017 15412 15452 15397 15410 183,536,704 +12.00(+0.08%)
Jan 18, 2017 15431 15450 15366 15398 232,023,568 -43.60(-0.28%)
Jan 17, 2017 15498 15500 15431 15441 207,465,472 -37.90(-0.24%)
Jan 16, 2017 15495 15505 15443 15479 73,756,792 -18.00(-0.12%)
Jan 13, 2017 15420 15514 15403 15497 188,584,192 +79.10(+0.51%)
Jan 12, 2017 15499 15499 15380 15418 240,679,520 -73.30(-0.47%)
Jan 11, 2017 15458 15494 15404 15492 247,770,512 +65.20(+0.42%)
Jan 10, 2017 15423 15459 15423 15426 218,071,536 +37.30(+0.24%)
Jan 09, 2017 15476 15476 15382 15389 186,465,232 -107.00(-0.69%)
Jan 06, 2017 15562 15563 15477 15496 198,912,144 -90.60(-0.58%)
Jan 05, 2017 15542 15621 15537 15587 247,712,480 +69.80(+0.45%)
Jan 04, 2017 15434 15521 15412 15517 215,081,232 +113.80(+0.74%)
Jan 03, 2017 15367 15450 15340 15403 201,117,536 +115.40(+0.75%)
Dec 30, 2016 15288 15288 15288 0 -134.50(-0.87%)
Dec 29, 2016 15366 15430 15364 15422 143,572,272 +61.00(+0.40%)
Dec 28, 2016 15375 15412 15341 15361 150,188,768 +32.90(+0.21%)
Dec 23, 2016 15328 15328 15328 0 -7.00(-0.05%)
Dec 22, 2016 15313 15345 15300 15335 150,279,920 +29.30(+0.19%)
Dec 21, 2016 15301 15329 15297 15306 144,851,168 +12.90(+0.08%)
Dec 20, 2016 15289 15325 15281 15293 198,547,600 +23.20(+0.15%)
Dec 19, 2016 15270 15304 15254 15270 206,908,352 +17.60(+0.12%)
Dec 16, 2016 15293 15302 15234 15252 635,485,568 +33.90(+0.22%)
Dec 15, 2016 15186 15271 15176 15218 276,846,816 +21.10(+0.14%)
Dec 14, 2016 15359 15365 15195 15197 288,274,432 -188.10(-1.22%)
Dec 13, 2016 15331 15415 15316 15385 226,345,840 +97.60(+0.64%)
Dec 12, 2016 15341 15374 15286 15288 238,602,240 -24.50(-0.16%)
Dec 09, 2016 15302 15348 15301 15312 209,885,712 +17.00(+0.11%)
Dec 08, 2016 15251 15313 15244 15295 210,441,504 +57.40(+0.38%)
Dec 07, 2016 15129 15249 15124 15238 220,647,312 +112.00(+0.74%)
Dec 06, 2016 15098 15138 15081 15126 197,775,568 +30.60(+0.20%)
Dec 05, 2016 15081 15141 15075 15095 227,069,712 +42.70(+0.28%)
Dec 02, 2016 15015 15101 15001 15052 198,304,704 +25.00(+0.17%)
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.