S&P/TSX Composite (TSX: 0000 )

20,485.66 -39.79 (-0.19%)
Streaming Delayed Price Updated: 4:20 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 19451 19506 19330 19331 0 -182.10(-0.93%)
Aug 30, 2022 19820 19820 19485 19513 0 -323.20(-1.63%)
Aug 29, 2022 19753 19884 19705 19836 0 -37.20(-0.19%)
Aug 26, 2022 20205 20206 19861 19873 0 +0.00(+0.00%)
Aug 25, 2022 20205 20206 19861 19873 0 -148.10(-0.74%)
Aug 24, 2022 19962 20069 19962 20021 0 +36.10(+0.18%)
Aug 23, 2022 19968 20083 19941 19985 0 +10.40(+0.05%)
Aug 22, 2022 19917 19975 19838 19975 0 -136.50(-0.68%)
Aug 19, 2022 20185 20193 20067 20111 0 +0.00(+0.00%)
Aug 18, 2022 20185 20193 20067 20111 0 -70.00(-0.35%)
Aug 17, 2022 20192 20252 20131 20181 0 -88.60(-0.44%)
Aug 16, 2022 20182 20287 20166 20270 0 +89.40(+0.44%)
Aug 15, 2022 20061 20199 20023 20181 0 +0.80(+0.00%)
Aug 12, 2022 20051 20189 20021 20180 0 +0.00(+0.00%)
Aug 11, 2022 20051 20189 20021 20180 0 +293.90(+1.48%)
Aug 10, 2022 19744 19911 19716 19886 0 +307.60(+1.57%)
Aug 09, 2022 19694 19700 19540 19578 0 -90.90(-0.46%)
Aug 08, 2022 19667 19768 19662 19669 0 +49.10(+0.25%)
Aug 05, 2022 19471 19620 19443 19620 0 +0.00(+0.00%)
Aug 04, 2022 19471 19620 19443 19620 0 +74.20(+0.38%)
Aug 03, 2022 19616 19616 19485 19546 0 +40.60(+0.21%)
Aug 02, 2022 19569 19674 19487 19505 0 -187.60(-0.95%)
Jul 29, 2022 19540 19734 19540 19693 0 +0.00(+0.00%)
Jul 28, 2022 19540 19734 19540 19693 0 +438.30(+2.28%)
Jul 27, 2022 19057 19316 19057 19255 0 +281.90(+1.49%)
Jul 26, 2022 19071 19110 18923 18973 0 -131.80(-0.69%)
Jul 25, 2022 19010 19119 18972 19104 0 +121.60(+0.64%)
Jul 22, 2022 19086 19142 18912 18983 0 +0.00(+0.00%)
Jul 21, 2022 19086 19142 18912 18983 0 -37.80(-0.20%)
Jul 20, 2022 18912 19056 18845 19021 0 +83.00(+0.44%)
Jul 19, 2022 18723 18944 18717 18938 0 +342.10(+1.84%)
Jul 18, 2022 18582 18734 18560 18596 0 +201.20(+1.09%)
Jul 15, 2022 18491 18500 18312 18394 0 +0.00(+0.00%)
Jul 14, 2022 18491 18500 18312 18394 0 -220.80(-1.19%)
Jul 13, 2022 18518 18692 18379 18615 0 -63.40(-0.34%)
Jul 12, 2022 18712 18798 18620 18679 0 -138.20(-0.73%)
Jul 11, 2022 18905 18955 18786 18817 0 -206.10(-1.08%)
Jul 08, 2022 19063 19100 18898 19023 0 +0.00(+0.00%)
Jul 07, 2022 19063 19100 18898 19023 0 +293.20(+1.57%)
Jul 06, 2022 18796 18872 18544 18730 0 -104.50(-0.55%)
Jul 05, 2022 18877 18911 18520 18834 0 -194.70(-1.02%)
Jul 04, 2022 18951 19130 18946 19029 0 +167.50(+0.89%)
Jun 30, 2022 18849 18899 18665 18861 0 +0.00(+0.00%)
Jun 29, 2022 18849 18899 18665 18861 0 -361.30(-1.88%)
Jun 28, 2022 19406 19501 19160 19223 0 -35.60(-0.18%)
Jun 27, 2022 19169 19294 19068 19258 0 +195.40(+1.03%)
Jun 24, 2022 18832 19101 18829 19063 0 +0.00(+0.00%)
Jun 23, 2022 18832 19101 18829 19063 0 +58.90(+0.31%)
Jun 22, 2022 18947 19143 18872 19004 0 -253.30(-1.32%)
Jun 21, 2022 19248 19386 19239 19257 0 +73.70(+0.38%)
Jun 20, 2022 18968 19186 18968 19184 0 +253.10(+1.34%)
Jun 17, 2022 19067 19194 18788 18930 0 +0.00(+0.00%)
Jun 16, 2022 19067 19194 18788 18930 0 -681.10(-3.47%)
Jun 15, 2022 19665 19743 19384 19612 0 +63.10(+0.32%)
Jun 14, 2022 19844 19844 19435 19548 0 -194.10(-0.98%)
Jun 13, 2022 19943 19943 19603 19743 0 -532.20(-2.62%)
Jun 10, 2022 20390 20390 20196 20275 0 +0.00(+0.00%)
Jun 09, 2022 20390 20390 20196 20275 0 -517.60(-2.49%)
Jun 08, 2022 20880 20919 20712 20792 0 -135.80(-0.65%)
Jun 07, 2022 20731 20928 20696 20928 0 +109.10(+0.52%)
Jun 06, 2022 20913 20932 20796 20819 0 +28.40(+0.14%)
Jun 03, 2022 20915 20932 20754 20791 0 +0.00(+0.00%)
Jun 02, 2022 20915 20932 20754 20791 0 +77.00(+0.37%)
Jun 01, 2022 20817 20866 20610 20714 0 -15.60(-0.08%)
May 31, 2022 20830 20876 20698 20729 0 -190.10(-0.91%)
May 30, 2022 20836 20940 20818 20919 0 +170.80(+0.82%)
May 27, 2022 20587 20778 20582 20749 0 +0.00(+0.00%)
May 26, 2022 20587 20778 20582 20749 0 +364.80(+1.79%)
May 25, 2022 20295 20452 20291 20384 0 +97.60(+0.48%)
May 24, 2022 20333 20337 20147 20286 0 +88.60(+0.44%)
May 20, 2022 20336 20360 19937 20198 0 +0.00(+0.00%)
May 19, 2022 20336 20360 19937 20198 0 +96.20(+0.48%)
May 18, 2022 20424 20424 20040 20101 0 -389.60(-1.90%)
May 17, 2022 20441 20515 20330 20491 0 +284.60(+1.41%)
May 16, 2022 20116 20309 20065 20206 0 +106.60(+0.53%)
May 13, 2022 19872 20197 19872 20100 0 +0.00(+0.00%)
May 12, 2022 19872 20197 19872 20100 0 +262.60(+1.32%)
May 11, 2022 19923 20189 19793 19837 0 -52.90(-0.27%)
May 10, 2022 20166 20253 19737 19890 0 -109.60(-0.55%)
May 09, 2022 20392 20392 19956 20000 0 -633.60(-3.07%)
May 06, 2022 20664 20729 20416 20633 0 +0.00(+0.00%)
May 05, 2022 20664 20729 20416 20633 0 -551.60(-2.60%)
May 04, 2022 20973 21213 20799 21185 0 +279.60(+1.34%)
May 03, 2022 20726 21031 20724 20905 0 +213.10(+1.03%)
May 02, 2022 20708 20758 20457 20692 0 -69.80(-0.34%)
Apr 29, 2022 21036 21169 20754 20762 0 +0.00(+0.00%)
Apr 28, 2022 21036 21169 20754 20762 0 +17.80(+0.09%)
Apr 27, 2022 20747 20856 20619 20744 0 +53.40(+0.26%)
Apr 26, 2022 21021 21021 20691 20691 0 -321.10(-1.53%)
Apr 25, 2022 20986 21075 20673 21012 0 -174.50(-0.82%)
Apr 22, 2022 21594 21594 21169 21186 0 +0.00(+0.00%)
Apr 21, 2022 21594 21594 21169 21186 0 -812.00(-3.69%)
Apr 20, 2022 22012 22063 21934 21998 0 -20.40(-0.09%)
Apr 19, 2022 21853 22036 21821 22019 0 +140.40(+0.64%)
Apr 18, 2022 21867 21972 21848 21878 0 +22.70(+0.10%)
Apr 14, 2022 21862 21936 21843 21856 0 +0.00(+0.00%)
Apr 13, 2022 21862 21936 21843 21856 0 +140.30(+0.65%)
Apr 12, 2022 21898 21949 21701 21715 0 -75.10(-0.34%)
Apr 11, 2022 21874 21890 21738 21790 0 -83.80(-0.38%)
Apr 08, 2022 21877 21953 21824 21874 0 +0.00(+0.00%)
Apr 07, 2022 21877 21953 21824 21874 0 +85.70(+0.39%)
Apr 06, 2022 21860 21894 21702 21789 0 -142.20(-0.65%)
Apr 05, 2022 22060 22213 21917 21931 0 -154.80(-0.70%)
Apr 04, 2022 21979 22090 21943 22086 0 +132.70(+0.60%)
Apr 01, 2022 21971 22032 21840 21953 0 +0.00(+0.00%)
Mar 31, 2022 21971 22032 21840 21953 0 -123.10(-0.56%)
Mar 30, 2022 22068 22109 22016 22076 0 -11.20(-0.05%)
Mar 29, 2022 21968 22108 21908 22087 0 +109.40(+0.50%)
Mar 28, 2022 21950 21994 21872 21978 0 -28.10(-0.13%)
Mar 25, 2022 21948 22020 21900 22006 0 +0.00(+0.00%)
Mar 24, 2022 21948 22020 21900 22006 0 +73.70(+0.34%)
Mar 23, 2022 22086 22101 21932 21932 0 -142.10(-0.64%)
Mar 22, 2022 22074 22153 22045 22074 0 +65.20(+0.30%)
Mar 21, 2022 21918 22024 21910 22009 0 +190.60(+0.87%)
Mar 18, 2022 21703 21877 21698 21818 0 +0.00(+0.00%)
Mar 17, 2022 21703 21877 21698 21818 0 +349.70(+1.63%)
Mar 16, 2022 21296 21486 21190 21469 0 +281.00(+1.33%)
Mar 15, 2022 21065 21199 20971 21188 0 +7.00(+0.03%)
Mar 14, 2022 21440 21444 21122 21181 0 -281.00(-1.31%)
Mar 11, 2022 21535 21620 21455 21462 0 +0.00(+0.00%)
Mar 10, 2022 21535 21620 21455 21462 0 -31.40(-0.15%)
Mar 09, 2022 21303 21544 21243 21493 0 +261.20(+1.23%)
Mar 08, 2022 21333 21501 21220 21232 0 -72.40(-0.34%)
Mar 07, 2022 21382 21575 21298 21304 0 -98.00(-0.46%)
Mar 04, 2022 21204 21407 21199 21402 0 +0.00(+0.00%)
Mar 03, 2022 21204 21407 21199 21402 0 +146.80(+0.69%)
Mar 02, 2022 21066 21298 21066 21256 0 +251.10(+1.20%)
Mar 01, 2022 21144 21213 20912 21004 0 -121.90(-0.58%)
Feb 28, 2022 21011 21142 20952 21126 0 +20.40(+0.10%)
Feb 25, 2022 20828 21114 20784 21106 0 +0.00(+0.00%)
Feb 24, 2022 20828 21114 20784 21106 0 +361.80(+1.74%)
Feb 23, 2022 20957 20996 20718 20744 0 -163.60(-0.78%)
Feb 22, 2022 20936 21030 20738 20908 0 -100.40(-0.48%)
Feb 18, 2022 21184 21203 21001 21008 0 +0.00(+0.00%)
Feb 17, 2022 21184 21203 21001 21008 0 -494.40(-2.30%)
Feb 15, 2022 21398 21511 21388 21503 0 +0.00(+0.00%)
Feb 14, 2022 21503 0 -46.20(-0.21%)
Feb 11, 2022 21547 21670 21428 21549 0 +0.00(+0.00%)
Feb 10, 2022 21547 21670 21428 21549 0 -55.40(-0.26%)
Feb 09, 2022 21524 21651 21524 21604 0 +227.00(+1.06%)
Feb 08, 2022 21254 21403 21206 21377 0 +141.70(+0.67%)
Feb 07, 2022 21271 21328 21159 21236 0 -36.30(-0.17%)
Feb 04, 2022 21158 21343 21158 21272 0 +0.00(+0.00%)
Feb 03, 2022 21158 21343 21158 21272 0 -90.60(-0.42%)
Feb 02, 2022 21363 21419 21287 21362 0 +42.50(+0.20%)
Feb 01, 2022 21160 21321 21073 21320 0 +221.60(+1.05%)
Jan 31, 2022 20714 21109 20698 21098 0 +356.50(+1.72%)
Jan 28, 2022 20539 20742 20412 20742 0 +0.00(+0.00%)
Jan 27, 2022 20539 20742 20412 20742 0 +145.90(+0.71%)
Jan 26, 2022 20781 20933 20503 20596 0 +4.90(+0.02%)
Jan 25, 2022 20365 20747 20130 20591 0 +19.70(+0.10%)
Jan 24, 2022 20465 20577 19913 20571 0 -50.10(-0.24%)
Jan 21, 2022 20922 20922 20534 20621 0 +0.00(+0.00%)
Jan 20, 2022 20922 20922 20534 20621 0 -583.80(-2.75%)
Jan 19, 2022 21344 21344 21156 21205 0 -69.40(-0.33%)
Jan 18, 2022 21387 21387 21193 21275 0 -262.80(-1.22%)
Jan 17, 2022 21373 21550 21373 21537 0 +179.80(+0.84%)
Jan 14, 2022 21192 21366 21163 21358 0 +0.00(+0.00%)
Jan 13, 2022 21192 21366 21163 21358 0 -37.40(-0.17%)
Jan 12, 2022 21338 21450 21286 21395 0 +120.20(+0.56%)
Jan 11, 2022 21086 21284 21009 21275 0 +202.50(+0.96%)
Jan 10, 2022 21034 21072 20791 21072 0 -12.10(-0.06%)
Jan 07, 2022 21067 21113 20942 21084 0 +0.00(+0.00%)
Jan 06, 2022 21067 21113 20942 21084 0 +44.70(+0.21%)
Jan 05, 2022 21282 21319 21037 21040 0 -196.80(-0.93%)
Jan 04, 2022 21336 21474 21222 21236 0 +13.70(+0.06%)
Dec 31, 2021 21253 21276 21169 21223 0 +0.00(+0.00%)
Dec 30, 2021 21253 21276 21169 21223 0 -121.90(-0.57%)
Dec 29, 2021 21276 21431 21276 21345 0 +115.00(+0.54%)
Dec 24, 2021 21234 21270 21230 21230 0 +0.00(+0.00%)
Dec 23, 2021 21234 21270 21230 21230 0 +159.60(+0.76%)
Dec 22, 2021 20893 21076 20879 21070 0 +145.20(+0.69%)
Dec 21, 2021 20717 20954 20717 20925 0 +386.70(+1.88%)
Dec 20, 2021 20546 20551 20382 20538 0 -201.00(-0.97%)
Dec 17, 2021 20616 20858 20595 20739 0 +0.00(+0.00%)
Dec 16, 2021 20616 20858 20595 20739 0 -30.00(-0.14%)
Dec 15, 2021 20654 20800 20526 20769 0 +120.60(+0.58%)
Dec 14, 2021 20616 20785 20614 20649 0 -99.80(-0.48%)
Dec 13, 2021 20886 20904 20672 20748 0 -142.20(-0.68%)
Dec 10, 2021 21014 21022 20834 20891 0 +0.00(+0.00%)
Dec 09, 2021 21014 21022 20834 20891 0 -186.70(-0.89%)
Dec 08, 2021 21136 21136 21048 21077 0 -85.40(-0.40%)
Dec 07, 2021 21041 21227 21038 21163 0 +301.60(+1.45%)
Dec 06, 2021 20670 20898 20594 20861 0 +227.80(+1.10%)
Dec 03, 2021 20816 20825 20492 20633 0 +0.00(+0.00%)
Dec 02, 2021 20816 20825 20492 20633 0 +168.70(+0.82%)
Dec 01, 2021 20918 21012 20465 20465 0 -195.40(-0.95%)
Nov 30, 2021 21060 21102 20660 20660 0 -489.00(-2.31%)
Nov 29, 2021 21256 21306 21045 21149 0 +23.10(+0.11%)
Nov 26, 2021 21384 21384 21087 21126 0 +0.00(+0.00%)
Nov 25, 2021 21384 21384 21087 21126 0 -422.50(-1.96%)
Nov 24, 2021 21378 21557 21346 21548 0 +94.60(+0.44%)
Nov 23, 2021 21423 21528 21351 21454 0 +33.00(+0.15%)
Nov 22, 2021 21579 21579 21421 21421 0 -134.20(-0.62%)
Nov 19, 2021 21589 21626 21528 21555 0 +0.00(+0.00%)
Nov 18, 2021 21589 21626 21528 21555 0 -98.00(-0.45%)
Nov 17, 2021 21714 21754 21628 21653 0 -64.20(-0.30%)
Nov 16, 2021 21720 21796 21698 21717 0 +34.10(+0.16%)
Nov 15, 2021 21758 21766 21661 21683 0 -85.40(-0.39%)
Nov 12, 2021 21595 21773 21587 21768 0 +0.00(+0.00%)
Nov 11, 2021 21595 21773 21587 21768 0 +306.60(+1.43%)
Nov 10, 2021 21567 21598 21415 21462 0 -132.60(-0.61%)
Nov 09, 2021 21572 21597 21472 21594 0 +38.00(+0.18%)
Nov 08, 2021 21537 21586 21528 21556 0 +100.70(+0.47%)
Nov 05, 2021 21413 21474 21378 21456 0 +0.00(+0.00%)
Nov 04, 2021 21413 21474 21378 21456 0 +0.00(+0.00%)
Nov 03, 2021 21413 21474 21378 21456 0 +285.80(+1.35%)
Nov 02, 2021 21251 21255 21160 21170 0 -77.00(-0.36%)
Nov 01, 2021 21124 21255 21107 21247 0 +209.90(+1.00%)
Oct 29, 2021 21117 21147 21037 21037 0 +0.00(+0.00%)
Oct 28, 2021 21117 21147 21037 21037 0 +82.10(+0.39%)
Oct 27, 2021 21168 21168 20955 20955 0 -218.40(-1.03%)
Oct 26, 2021 21312 21312 21167 21173 0 -111.40(-0.52%)
Oct 25, 2021 21244 21307 21205 21285 0 +68.60(+0.32%)
Oct 22, 2021 21219 21266 21134 21216 0 +0.00(+0.00%)
Oct 21, 2021 21219 21266 21134 21216 0 +28.00(+0.13%)
Oct 20, 2021 21079 21188 21068 21188 0 +101.20(+0.48%)
Oct 19, 2021 21054 21088 21019 21087 0 +101.60(+0.48%)
Oct 18, 2021 20899 20985 20853 20985 0 +57.30(+0.27%)
Oct 15, 2021 20889 20969 20856 20928 0 +0.00(+0.00%)
Oct 14, 2021 20889 20969 20856 20928 0 +309.60(+1.50%)
Oct 13, 2021 20468 20621 20427 20618 0 +181.40(+0.89%)
Oct 12, 2021 20413 20478 20376 20437 0 +20.80(+0.10%)
Oct 08, 2021 20470 20511 20416 20416 0 +0.00(+0.00%)
Oct 07, 2021 20470 20511 20416 20416 0 +224.60(+1.11%)
Oct 06, 2021 20058 20196 20014 20192 0 +8.30(+0.04%)
Oct 05, 2021 20107 20221 20062 20183 0 +131.20(+0.65%)
Oct 04, 2021 20095 20163 19968 20052 0 -98.70(-0.49%)
Oct 01, 2021 20123 20202 19955 20151 0 +0.00(+0.00%)
Sep 30, 2021 20123 20202 19955 20151 0 -7.20(-0.04%)
Sep 29, 2021 20224 20275 20154 20158 0 -16.00(-0.08%)
Sep 28, 2021 20380 20380 20128 20174 0 -289.30(-1.41%)
Sep 27, 2021 20434 20504 20428 20463 0 +60.70(+0.30%)
Sep 24, 2021 20417 20438 20384 20403 0 +0.00(+0.00%)
Sep 23, 2021 20417 20438 20384 20403 0 +1.20(+0.01%)
Sep 22, 2021 20373 20480 20373 20402 0 +157.20(+0.78%)
Sep 21, 2021 20268 20345 20205 20244 0 +89.80(+0.45%)
Sep 20, 2021 20286 20286 19982 20154 0 -335.90(-1.64%)
Sep 17, 2021 20519 20558 20449 20490 0 +0.00(+0.00%)
Sep 16, 2021 20519 20558 20449 20490 0 -203.40(-0.98%)
Sep 15, 2021 20592 20717 20569 20694 0 +140.60(+0.68%)
Sep 14, 2021 20668 20680 20539 20553 0 -113.20(-0.55%)
Sep 13, 2021 20726 20759 20629 20666 0 +33.30(+0.16%)
Sep 10, 2021 20759 20759 20632 20633 0 +0.00(+0.00%)
Sep 09, 2021 20759 20759 20632 20633 0 -108.70(-0.52%)
Sep 08, 2021 20805 20863 20731 20742 0 -64.80(-0.31%)
Sep 07, 2021 20848 20898 20801 20807 0 -14.80(-0.07%)
Sep 03, 2021 20818 20846 20782 20821 0 +0.00(+0.00%)
Sep 02, 2021 20818 20846 20782 20821 0 +131.80(+0.64%)
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.