S&P/TSX Composite (TSX: 0000 )

20,768.34 +108.35 (+0.52%)
Streaming Delayed Price Updated: 1:25 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 16538 16608 16535 16594 0 +0.00(+0.00%)
Oct 30, 2019 16538 16608 16535 16594 0 +175.93(+1.07%)
Oct 29, 2019 16331 16454 16316 16418 0 +30.61(+0.19%)
Oct 28, 2019 16434 16453 16388 16388 0 -16.96(-0.10%)
Oct 25, 2019 16370 16425 16356 16404 0 +0.00(+0.00%)
Oct 24, 2019 16370 16425 16356 16404 0 +68.56(+0.42%)
Oct 23, 2019 16386 16396 16309 16336 0 -55.59(-0.34%)
Oct 22, 2019 16470 16485 16392 16392 0 -26.93(-0.16%)
Oct 21, 2019 16421 16443 16412 16418 0 +41.33(+0.25%)
Oct 18, 2019 16453 16462 16377 16377 0 +0.00(+0.00%)
Oct 17, 2019 16453 16462 16377 16377 0 -50.06(-0.30%)
Oct 16, 2019 16435 16446 16409 16427 0 +8.79(+0.05%)
Oct 15, 2019 16434 16511 16418 16418 0 +3.23(+0.02%)
Oct 11, 2019 16487 16517 16413 16415 0 +0.00(+0.00%)
Oct 10, 2019 16487 16517 16413 16415 0 +35.29(+0.22%)
Oct 09, 2019 16347 16409 16309 16380 0 +85.92(+0.53%)
Oct 08, 2019 16366 16373 16275 16294 0 -127.80(-0.78%)
Oct 07, 2019 16421 16475 16394 16422 0 -27.60(-0.17%)
Oct 04, 2019 16387 16453 16362 16449 0 +0.00(+0.00%)
Oct 03, 2019 16387 16453 16362 16449 0 +138.38(+0.85%)
Oct 02, 2019 16402 16417 16224 16311 0 -136.69(-0.83%)
Oct 01, 2019 16684 16708 16430 16448 0 -210.97(-1.27%)
Sep 30, 2019 16667 16731 16659 16659 0 -35.64(-0.21%)
Sep 27, 2019 16769 16769 16656 16694 0 +0.00(+0.00%)
Sep 26, 2019 16769 16769 16656 16694 0 -90.02(-0.54%)
Sep 25, 2019 16771 16801 16726 16784 0 -14.04(-0.08%)
Sep 24, 2019 16877 16918 16772 16798 0 -68.87(-0.41%)
Sep 23, 2019 16870 16892 16846 16867 0 -32.49(-0.19%)
Sep 20, 2019 16897 16947 16864 16900 0 +0.00(+0.00%)
Sep 19, 2019 16897 16947 16864 16900 0 +99.40(+0.59%)
Sep 18, 2019 16824 16851 16731 16800 0 -34.46(-0.20%)
Sep 17, 2019 16738 16855 16727 16835 0 +83.44(+0.50%)
Sep 16, 2019 16706 16767 16698 16751 0 +68.89(+0.41%)
Sep 13, 2019 16680 16756 16680 16682 0 +0.00(+0.00%)
Sep 12, 2019 16680 16756 16680 16682 0 +71.28(+0.43%)
Sep 11, 2019 16565 16623 16549 16611 0 +73.80(+0.45%)
Sep 10, 2019 16467 16537 16459 16537 0 +42.25(+0.26%)
Sep 09, 2019 16565 16567 16463 16495 0 -40.24(-0.24%)
Sep 06, 2019 16546 16578 16520 16535 0 +0.00(+0.00%)
Sep 05, 2019 16546 16578 16520 16535 0 +86.49(+0.53%)
Sep 04, 2019 16487 16550 16435 16449 0 +49.61(+0.30%)
Sep 03, 2019 16383 16434 16328 16399 0 -42.84(-0.26%)
Aug 30, 2019 16432 16456 16378 16442 0 +0.00(+0.00%)
Aug 29, 2019 16432 16456 16378 16442 0 +170.42(+1.05%)
Aug 28, 2019 16179 16294 16166 16272 0 +88.06(+0.54%)
Aug 27, 2019 16138 16193 16125 16184 0 +84.80(+0.53%)
Aug 26, 2019 16134 16167 16070 16099 0 +61.21(+0.38%)
Aug 23, 2019 16215 16302 16003 16038 0 +0.00(+0.00%)
Aug 22, 2019 16215 16302 16003 16038 0 -271.65(-1.67%)
Aug 21, 2019 16248 16309 16240 16309 0 +95.92(+0.59%)
Aug 20, 2019 16281 16281 16199 16213 0 -90.74(-0.56%)
Aug 19, 2019 16218 16321 16207 16304 0 +154.26(+0.96%)
Aug 16, 2019 16064 16162 16054 16150 0 +0.00(+0.00%)
Aug 15, 2019 16064 16162 16054 16150 0 +103.85(+0.65%)
Aug 14, 2019 16213 16260 16023 16046 0 -304.90(-1.86%)
Aug 13, 2019 16235 16375 16233 16351 0 +113.07(+0.70%)
Aug 12, 2019 16297 16338 16209 16238 0 -103.57(-0.63%)
Aug 09, 2019 16372 16423 16306 16341 0 +0.00(+0.00%)
Aug 08, 2019 16372 16423 16306 16341 0 +76.12(+0.47%)
Aug 07, 2019 16093 16286 16064 16265 0 +115.73(+0.72%)
Aug 06, 2019 16111 16188 15994 16149 0 -122.17(-0.75%)
Aug 02, 2019 16369 16390 16206 16272 0 +0.00(+0.00%)
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.