S&P/TSX Composite (TSX: 0000 )

20,265.37 +83.93 (+0.42%)
Streaming Delayed Price Updated: 12:00 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 14563 14661 14520 14620 0 -607.80(-3.99%)
Apr 29, 2020 15003 15258 15002 15228 0 +429.80(+2.90%)
Apr 28, 2020 14768 14856 14659 14798 0 +156.20(+1.07%)
Apr 27, 2020 14492 14650 14405 14642 0 +221.70(+1.54%)
Apr 24, 2020 14338 14434 14243 14420 0 +0.00(+0.00%)
Apr 23, 2020 14338 14434 14243 14420 0 +132.20(+0.93%)
Apr 22, 2020 14213 14305 14113 14288 0 +348.10(+2.50%)
Apr 21, 2020 14106 14308 13940 13940 0 -448.20(-3.12%)
Apr 20, 2020 14133 14510 14076 14388 0 +28.40(+0.20%)
Apr 17, 2020 14079 14366 14079 14360 0 +0.00(+0.00%)
Apr 16, 2020 14079 14366 14079 14360 0 +401.30(+2.87%)
Apr 15, 2020 14011 14071 13901 13959 0 -299.80(-2.10%)
Apr 14, 2020 14239 14441 14111 14258 0 +182.50(+1.30%)
Apr 13, 2020 14195 14198 13889 14076 0 -90.70(-0.64%)
Apr 09, 2020 14082 14329 14011 14167 0 +0.00(+0.00%)
Apr 08, 2020 14082 14329 14011 14167 0 +552.50(+4.06%)
Apr 07, 2020 13938 14063 13572 13614 0 +21.40(+0.16%)
Apr 06, 2020 13362 13603 13300 13593 0 +654.40(+5.06%)
Apr 03, 2020 13108 13171 12829 12938 0 +0.00(+0.00%)
Apr 02, 2020 13108 13171 12829 12938 0 +61.90(+0.48%)
Apr 01, 2020 12967 13138 12814 12876 0 -502.40(-3.76%)
Mar 31, 2020 13084 13558 13084 13379 0 +340.30(+2.61%)
Mar 30, 2020 12781 13048 12549 13038 0 +350.80(+2.76%)
Mar 27, 2020 12943 12964 12630 12688 0 +0.00(+0.00%)
Mar 26, 2020 12943 12964 12630 12688 0 -451.50(-3.44%)
Mar 25, 2020 12588 13690 12496 13139 0 +568.10(+4.52%)
Mar 24, 2020 11910 12588 11824 12571 0 +1342.60(+11.96%)
Mar 23, 2020 11803 11871 11173 11228 0 -623.30(-5.26%)
Mar 20, 2020 12336 12671 11809 11852 0 +0.00(+0.00%)
Mar 19, 2020 12336 12671 11809 11852 0 +130.40(+1.11%)
Mar 18, 2020 12198 12500 11384 11721 0 -963.80(-7.60%)
Mar 17, 2020 12525 13114 12323 12685 0 +324.80(+2.63%)
Mar 16, 2020 12649 12852 11884 12360 0 -1355.90(-9.89%)
Mar 13, 2020 13162 13716 12608 13716 0 +0.00(+0.00%)
Mar 12, 2020 13162 13716 12608 13716 0 -553.80(-3.88%)
Mar 11, 2020 14640 14714 14185 14270 0 -688.00(-4.60%)
Mar 10, 2020 15019 15049 14482 14958 0 +443.90(+3.06%)
Mar 09, 2020 15222 15240 14498 14514 0 -1660.80(-10.27%)
Mar 06, 2020 16222 16262 16016 16175 0 +0.00(+0.00%)
Mar 05, 2020 16222 16262 16016 16175 0 -604.50(-3.60%)
Mar 04, 2020 16660 16780 16539 16780 0 +355.90(+2.17%)
Mar 03, 2020 16675 16798 16378 16424 0 -129.70(-0.78%)
Mar 02, 2020 16325 16567 16166 16553 0 +290.30(+1.79%)
Feb 28, 2020 16184 16277 15896 16263 0 +0.00(+0.00%)
Feb 27, 2020 16184 16277 15896 16263 0 -778.90(-4.57%)
Feb 26, 2020 17141 17305 17030 17042 0 -135.50(-0.79%)
Feb 25, 2020 17560 17587 17125 17177 0 -385.30(-2.19%)
Feb 24, 2020 17609 17609 17463 17563 0 -280.80(-1.57%)
Feb 21, 2020 17936 17950 17833 17844 0 +0.00(+0.00%)
Feb 20, 2020 17936 17950 17833 17844 0 -81.90(-0.46%)
Feb 19, 2020 17888 17933 17851 17925 0 +67.10(+0.38%)
Feb 18, 2020 17819 17871 17812 17858 0 +9.90(+0.06%)
Feb 14, 2020 17811 17848 17799 17848 0 +0.00(+0.00%)
Feb 13, 2020 17811 17848 17799 17848 0 +15.60(+0.09%)
Feb 12, 2020 17873 17873 17812 17833 0 +55.70(+0.31%)
Feb 11, 2020 17784 17822 17769 17777 0 +36.50(+0.21%)
Feb 10, 2020 17647 17744 17647 17741 0 +85.10(+0.48%)
Feb 07, 2020 17705 17717 17633 17656 0 +0.00(+0.00%)
Feb 06, 2020 17705 17717 17633 17656 0 +3.90(+0.02%)
Feb 05, 2020 17629 17674 17606 17652 0 +138.90(+0.79%)
Feb 04, 2020 17505 17549 17494 17513 0 +132.90(+0.76%)
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.