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: 4:55 PM EDT, Apr 26, 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 (%)
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%)
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.