S&P/TSX Composite (TSX: 0000 )

20,633.27 -128.76 (-0.62%)
Streaming Delayed Price Updated: 4:53 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 16167 16177 16064 16073 0 +0.00(+0.00%)
Sep 27, 2018 16167 16177 16064 16073 0 -96.14(-0.59%)
Sep 26, 2018 16167 16241 16147 16169 0 +9.78(+0.06%)
Sep 25, 2018 16269 16301 16160 16160 0 -47.82(-0.30%)
Sep 24, 2018 16245 16277 16199 16207 0 -16.81(-0.10%)
Sep 21, 2018 16235 16268 16211 16224 0 +0.00(+0.00%)
Sep 20, 2018 16235 16268 16211 16224 0 +74.21(+0.46%)
Sep 19, 2018 16207 16230 16150 16150 0 -46.12(-0.28%)
Sep 18, 2018 16121 16199 16091 16196 0 +113.73(+0.71%)
Sep 17, 2018 16046 16118 16045 16082 0 +68.82(+0.43%)
Sep 14, 2018 15990 16033 15981 16013 0 +0.00(+0.00%)
Sep 13, 2018 15990 16033 15981 16013 0 -35.53(-0.22%)
Sep 12, 2018 16093 16096 15994 16049 0 -45.23(-0.28%)
Sep 11, 2018 16042 16112 15976 16094 0 +37.16(+0.23%)
Sep 10, 2018 16121 16147 16057 16057 0 -33.18(-0.21%)
Sep 07, 2018 16029 16093 15994 16090 0 +0.00(+0.00%)
Sep 06, 2018 16029 16093 15994 16090 0 -47.30(-0.29%)
Sep 05, 2018 16145 16157 16033 16138 0 -23.73(-0.15%)
Sep 04, 2018 16276 16276 16152 16161 0 -101.58(-0.62%)
Aug 31, 2018 16361 16390 16252 16263 0 +0.00(+0.00%)
Aug 30, 2018 16361 16390 16252 16263 0 -127.41(-0.78%)
Aug 29, 2018 16381 16433 16339 16390 0 +34.75(+0.21%)
Aug 28, 2018 16465 16465 16329 16356 0 -88.85(-0.54%)
Aug 27, 2018 16416 16475 16416 16444 0 +88.34(+0.54%)
Aug 24, 2018 16383 16401 16332 16356 0 +0.00(+0.00%)
Aug 23, 2018 16383 16401 16332 16356 0 +8.71(+0.05%)
Aug 22, 2018 16323 16397 16323 16347 0 +50.37(+0.31%)
Aug 21, 2018 16340 16399 16296 16297 0 -34.06(-0.21%)
Aug 20, 2018 16332 16371 16317 16331 0 +7.32(+0.04%)
Aug 17, 2018 16220 16337 16195 16324 0 +0.00(+0.00%)
Aug 16, 2018 16220 16337 16195 16324 0 +175.21(+1.08%)
Aug 15, 2018 16260 16075 16148 0 -182.17(-1.12%)
Aug 14, 2018 16342 16251 16331 0 +79.92(+0.49%)
Aug 13, 2018 16372 16240 16251 0 -75.76(-0.46%)
Aug 10, 2018 16363 16282 16327 0 +0.00(+0.00%)
Aug 09, 2018 16363 16282 16327 0 +11.43(+0.07%)
Aug 08, 2018 16325 16236 16315 0 +28.78(+0.18%)
Aug 07, 2018 16494 16281 16286 0 -133.94(-0.82%)
Aug 03, 2018 16429 16370 16420 0 +0.00(+0.00%)
Aug 02, 2018 16429 16370 16420 0 +43.47(+0.27%)
Aug 01, 2018 16432 16329 16377 0 -57.24(-0.35%)
Jul 31, 2018 16434 16325 16434 0 +88.54(+0.54%)
Jul 30, 2018 16443 16340 16345 0 -48.48(-0.30%)
Jul 27, 2018 16489 16361 16394 0 +0.00(+0.00%)
Jul 26, 2018 16489 16361 16394 0 -26.81(-0.16%)
Jul 25, 2018 16422 16351 16421 0 +30.63(+0.19%)
Jul 24, 2018 16512 16390 16390 0 -30.71(-0.19%)
Jul 23, 2018 16444 16389 16421 0 -14.62(-0.09%)
Jul 20, 2018 16499 16425 16435 0 +0.00(+0.00%)
Jul 19, 2018 16499 16425 16435 0 -41.94(-0.25%)
Jul 18, 2018 16557 16477 16477 0 -41.84(-0.25%)
Jul 17, 2018 16546 16445 16519 0 +24.51(+0.15%)
Jul 16, 2018 16531 16468 16495 0 -66.39(-0.40%)
Jul 13, 2018 16586 16539 16561 0 +0.00(+0.00%)
Jul 12, 2018 16586 16539 16561 0 +143.80(+0.88%)
Jul 11, 2018 16464 16390 16417 0 -131.40(-0.79%)
Jul 10, 2018 16554 16481 16549 0 +96.38(+0.59%)
Jul 09, 2018 16460 16382 16452 0 +80.56(+0.49%)
Jul 06, 2018 16379 16230 16372 0 +0.00(+0.00%)
Jul 05, 2018 16379 16230 16372 0 +67.06(+0.41%)
Jul 04, 2018 16331 16260 16305 0 +41.56(+0.26%)
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.