Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P/TSX Composite (TSX: 0000 )

21,969.24 +83.86 (+0.38%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 16, 2018 15711 15711 15711 0 +40.70(+0.26%)
Mar 15, 2018 15688 15735 15642 15671 186,611,744 +17.00(+0.11%)
Mar 14, 2018 15697 15713 15620 15654 167,702,064 +6.50(+0.04%)
Mar 13, 2018 15662 15709 15629 15647 158,921,456 +42.30(+0.27%)
Mar 12, 2018 15580 15628 15549 15605 152,231,104 +27.00(+0.17%)
Mar 09, 2018 15581 15599 15503 15578 163,811,248 +39.10(+0.25%)
Mar 08, 2018 15511 15553 15478 15539 173,265,248 +66.10(+0.43%)
Mar 07, 2018 15487 15612 15472 15473 183,071,712 -72.60(-0.47%)
Mar 06, 2018 15569 15591 15504 15545 220,908,928 +3.90(+0.03%)
Mar 05, 2018 15340 15559 15335 15541 191,350,960 +156.70(+1.02%)
Mar 02, 2018 15315 15405 15286 15385 218,609,456 -9.40(-0.06%)
Mar 01, 2018 15453 15456 15314 15394 234,929,648 -48.70(-0.32%)
Feb 28, 2018 15724 15726 15442 15443 268,253,024 -228.50(-1.46%)
Feb 27, 2018 15704 15766 15656 15671 195,624,400 -43.50(-0.28%)
Feb 26, 2018 15701 15735 15652 15715 172,844,544 +76.20(+0.49%)
Feb 23, 2018 15560 15641 15533 15638 163,631,088 +130.30(+0.84%)
Feb 22, 2018 15589 15638 15494 15508 208,979,344 -15.80(-0.10%)
Feb 21, 2018 15473 15626 15473 15524 221,868,896 +84.60(+0.55%)
Feb 20, 2018 15427 15499 15415 15439 191,939,920 -13.20(-0.09%)
Feb 16, 2018 15453 15453 15453 0 +44.90(+0.29%)
Feb 15, 2018 15438 15446 15316 15408 248,749,104 +79.40(+0.52%)
Feb 14, 2018 15144 15391 15121 15328 286,177,408 +111.80(+0.73%)
Feb 13, 2018 15147 15216 219,326,736 -25.40(-0.17%)
Feb 12, 2018 15148 15292 15114 15242 254,215,776 +207.40(+1.38%)
Feb 09, 2018 15088 15111 14786 15034 290,429,568 -31.10(-0.21%)
Feb 08, 2018 15335 15360 15066 15066 256,435,104 -265.00(-1.73%)
Feb 07, 2018 15365 15421 15326 15331 243,344,048 -33.30(-0.22%)
Feb 06, 2018 15112 15402 14946 15364 289,213,440 +2.10(+0.01%)
Feb 05, 2018 15490 15582 15284 15362 215,201,152 -244.20(-1.56%)
Feb 02, 2018 15780 15783 15601 15606 233,251,088 -254.90(-1.61%)
Feb 01, 2018 15920 15923 15818 15861 224,854,384 -90.80(-0.57%)
Jan 31, 2018 15956 15980 15899 15952 249,790,320 -3.80(-0.02%)
Jan 30, 2018 16030 16052 15947 15956 227,044,992 -139.20(-0.86%)
Jan 29, 2018 16196 16196 16091 16095 200,161,376 -144.50(-0.89%)
Jan 26, 2018 16227 16240 16181 16239 202,112,784 +35.20(+0.22%)
Jan 25, 2018 16309 16315 16194 16204 234,944,016 -80.20(-0.49%)
Jan 24, 2018 16361 16365 16238 16284 245,792,384 -73.30(-0.45%)
Jan 23, 2018 16342 16384 16252 16358 234,085,600 +9.50(+0.06%)
Jan 22, 2018 16349 16360 16303 16348 205,285,232 -5.50(-0.03%)
Jan 19, 2018 16311 16364 16288 16354 201,143,616 +69.00(+0.42%)
Jan 18, 2018 16340 16344 16271 16284 212,308,128 -42.20(-0.26%)
Jan 17, 2018 16321 16358 16278 16327 221,463,232 +27.80(+0.17%)
Jan 16, 2018 16369 16373 16271 16299 246,627,376 -72.90(-0.45%)
Jan 15, 2018 16322 16384 16314 16372 123,891,520 +63.60(+0.39%)
Jan 12, 2018 16296 16324 16278 16308 242,891,136 +21.30(+0.13%)
Jan 11, 2018 16276 16301 16245 16287 231,161,152 +38.90(+0.24%)
Jan 10, 2018 16314 16338 16229 16248 243,953,328 -71.20(-0.44%)
Jan 09, 2018 16351 16358 16310 16319 236,911,664 +1.50(+0.01%)
Jan 08, 2018 16355 16374 16298 16318 166,095,360 -31.70(-0.19%)
Jan 05, 2018 16363 16370 16310 16349 160,313,152 -63.50(-0.39%)
Jan 04, 2018 16385 16421 16345 16413 195,975,232 +41.40(+0.25%)
Jan 03, 2018 16337 16386 16323 16372 196,865,360 +61.50(+0.38%)
Jan 02, 2018 16213 16310 16188 16310 157,073,392 +100.90(+0.62%)
Dec 29, 2017 16209 16209 16209 0 -12.90(-0.08%)
Dec 28, 2017 16186 16222 16132 16222 133,908,720 +18.90(+0.12%)
Dec 27, 2017 16180 16208 16164 16203 131,755,432 +37.80(+0.23%)
Dec 22, 2017 16180 16197 16147 16165 133,173,456 -17.30(-0.11%)
Dec 21, 2017 16139 16196 16112 16183 159,267,120 +22.90(+0.14%)
Dec 20, 2017 16164 16173 16100 16160 178,794,528 +26.40(+0.16%)
Dec 19, 2017 16172 16199 16133 16133 191,021,904 +1.70(+0.01%)
Dec 18, 2017 16108 16201 16100 16132 172,506,544 +89.60(+0.56%)
Dec 15, 2017 16036 16105 16036 16042 414,094,144 +25.50(+0.16%)
Dec 14, 2017 16124 16162 16008 16016 187,146,544 -120.10(-0.74%)
Dec 13, 2017 16135 16188 16132 16137 211,583,312 +22.60(+0.14%)
Dec 12, 2017 16122 16143 16111 16114 192,679,808 +10.50(+0.07%)
Dec 11, 2017 16096 16125 16073 16104 150,667,184 +7.40(+0.05%)
Dec 08, 2017 16048 16113 16047 16096 149,423,200 +80.40(+0.50%)
Dec 07, 2017 15921 16016 15921 16016 168,828,320 +106.90(+0.67%)
Dec 06, 2017 15870 15992 15853 15909 180,013,584 -6.90(-0.04%)
Dec 05, 2017 15954 15974 15908 15916 173,448,336 -53.30(-0.33%)
Dec 04, 2017 16069 16092 15966 15969 172,661,584 -70.00(-0.44%)
Dec 01, 2017 16058 16103 16034 16039 220,633,904 -28.50(-0.18%)
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%)
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.