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

S&P/TSX Composite (TSX: 0000 )

21,807.37 +98.93 (+0.46%)
Streaming Delayed Price Updated: 4:20 PM EDT, Apr 19, 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 (%)
Aug 31, 2016 14654 14667 14543 14598 239,636,064 -86.80(-0.59%)
Aug 30, 2016 14704 14780 14659 14685 181,535,712 +2.80(+0.02%)
Aug 29, 2016 14625 14708 14616 14682 136,914,224 +42.10(+0.29%)
Aug 26, 2016 14662 14746 14597 14640 174,591,392 +9.20(+0.06%)
Aug 25, 2016 14616 14678 14580 14631 160,458,208 +4.50(+0.03%)
Aug 24, 2016 14750 14758 14618 14626 181,074,816 -138.60(-0.94%)
Aug 23, 2016 14774 14797 14753 14765 153,961,408 +16.60(+0.11%)
Aug 22, 2016 14642 14748 14617 14748 157,517,664 +60.70(+0.41%)
Aug 19, 2016 14680 14700 14634 14688 134,940,016 -8.20(-0.06%)
Aug 18, 2016 14710 14713 14666 14696 149,238,288 -1.90(-0.01%)
Aug 17, 2016 14696 14702 14610 14698 175,492,624 -5.80(-0.04%)
Aug 16, 2016 14765 14765 14689 14703 148,229,568 -73.60(-0.50%)
Aug 15, 2016 14771 14803 14768 14777 149,004,784 +29.50(+0.20%)
Aug 12, 2016 14799 14799 14704 14748 187,457,600 -48.60(-0.33%)
Aug 11, 2016 14794 14856 14792 14796 187,329,920 +21.10(+0.14%)
Aug 10, 2016 14821 14846 14751 14775 188,370,144 -26.20(-0.18%)
Aug 09, 2016 14773 14835 14773 14801 170,399,616 +45.60(+0.31%)
Aug 08, 2016 14664 14783 14664 14756 178,590,768 +106.80(+0.73%)
Aug 05, 2016 14560 14651 14560 14649 188,564,528 +120.00(+0.83%)
Aug 04, 2016 14503 14540 14470 14529 187,436,400 +16.80(+0.12%)
Aug 03, 2016 14478 14524 14440 14512 178,762,672 +35.00(+0.24%)
Aug 02, 2016 14555 14560 14428 14477 198,378,640 -105.70(-0.72%)
Jul 29, 2016 14583 14583 14583 0 +30.00(+0.21%)
Jul 28, 2016 14549 14572 14500 14553 199,156,832 +6.20(+0.04%)
Jul 27, 2016 14571 14609 14460 14546 192,825,552 -3.50(-0.02%)
Jul 26, 2016 14496 14565 14492 14550 165,278,944 +51.90(+0.36%)
Jul 25, 2016 14591 14591 14472 14498 155,254,464 -102.60(-0.70%)
Jul 22, 2016 14574 14605 14547 14601 137,583,920 +34.90(+0.24%)
Jul 21, 2016 14541 14596 14531 14566 156,964,944 +32.20(+0.22%)
Jul 20, 2016 14508 14567 14485 14534 194,105,472 +9.00(+0.06%)
Jul 19, 2016 14530 14537 14500 14525 145,410,128 -7.80(-0.05%)
Jul 18, 2016 14486 14535 14482 14532 130,542,776 +50.00(+0.35%)
Jul 15, 2016 14526 14532 14482 14482 150,476,176 -32.10(-0.22%)
Jul 14, 2016 14519 14558 14495 14514 391,808,832 +20.70(+0.14%)
Jul 13, 2016 14485 14536 14419 14494 212,665,184 +16.10(+0.11%)
Jul 12, 2016 14387 14488 14387 14478 246,935,920 +115.80(+0.81%)
Jul 11, 2016 14277 14416 14277 14362 209,798,432 +102.10(+0.72%)
Jul 08, 2016 14328 14134 14260 202,716,656 +125.30(+0.89%)
Jul 07, 2016 14235 14259 14103 14134 205,373,856 -85.10(-0.60%)
Jul 05, 2016 14244 14250 14147 14220 221,271,904 -39.30(-0.28%)
Jul 04, 2016 14200 14292 14200 14259 116,770,168 +194.40(+1.38%)
Jun 30, 2016 14064 14064 14064 0 +27.80(+0.20%)
Jun 29, 2016 13929 14058 13929 14037 235,539,808 +194.00(+1.40%)
Jun 28, 2016 13746 13869 13746 13843 222,712,592 +152.90(+1.12%)
Jun 27, 2016 13857 13857 13610 13690 285,929,184 -202.10(-1.45%)
Jun 24, 2016 14020 14020 13791 13892 278,507,776 -239.50(-1.69%)
Jun 23, 2016 14072 14150 14072 14131 179,671,808 +127.60(+0.91%)
Jun 22, 2016 14038 14067 13982 14004 193,981,584 -8.50(-0.06%)
Jun 21, 2016 14007 14049 13957 14012 162,875,888 -2.80(-0.02%)
Jun 20, 2016 13915 14059 13915 14015 192,086,320 +113.30(+0.82%)
Jun 17, 2016 13895 13957 13892 13902 587,674,560 +19.40(+0.14%)
Jun 16, 2016 13908 13908 13814 13882 252,326,144 -41.10(-0.30%)
Jun 15, 2016 13884 13988 13884 13924 233,766,064 +39.30(+0.28%)
Jun 14, 2016 13982 14000 13856 13884 212,739,376 -109.70(-0.78%)
Jun 13, 2016 14035 14079 13959 13994 230,786,016 -43.60(-0.31%)
Jun 10, 2016 14215 14215 14004 14038 206,939,184 -202.50(-1.42%)
Jun 09, 2016 14270 14270 14203 14240 204,015,536 -73.10(-0.51%)
Jun 08, 2016 14412 14451 14290 14313 273,079,744 -52.50(-0.37%)
Jun 07, 2016 14272 14366 14272 14366 231,774,784 +89.40(+0.63%)
Jun 06, 2016 14261 14298 14237 14276 221,587,440 +49.40(+0.35%)
Jun 03, 2016 14154 14240 14128 14227 225,080,688 +89.80(+0.64%)
Jun 02, 2016 14056 14148 14017 14137 159,506,224 +73.50(+0.52%)
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.