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

S&P/TSX Composite (TSX: 0000 )

24,759.40 -86.53 (-0.35%)
Streaming Delayed Price Updated: 7:00 PM EST, Nov 7, 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 (%)
Sep 30, 2020 16228 16274 16091 16121 0 -90.10(-0.56%)
Sep 29, 2020 16231 16233 16132 16212 0 -31.30(-0.19%)
Sep 28, 2020 16237 16287 16185 16243 0 +177.50(+1.10%)
Sep 25, 2020 15878 16089 15832 16065 0 +0.00(+0.00%)
Sep 24, 2020 15878 16089 15832 16065 0 +248.20(+1.57%)
Sep 23, 2020 16184 16195 15816 15817 0 -325.80(-2.02%)
Sep 22, 2020 16049 16180 16000 16143 0 +161.10(+1.01%)
Sep 21, 2020 15981 15982 15763 15982 0 -217.20(-1.34%)
Sep 18, 2020 16290 16310 16174 16199 0 +0.00(+0.00%)
Sep 17, 2020 16290 16310 16174 16199 0 -96.70(-0.59%)
Sep 16, 2020 16496 16496 16296 16296 0 -135.60(-0.83%)
Sep 15, 2020 16468 16515 16408 16431 0 +71.20(+0.44%)
Sep 14, 2020 16315 16373 16295 16360 0 +137.60(+0.85%)
Sep 11, 2020 16252 16317 16143 16222 0 +0.00(+0.00%)
Sep 10, 2020 16252 16317 16143 16222 0 -161.10(-0.98%)
Sep 09, 2020 16250 16433 16250 16384 0 +284.10(+1.76%)
Sep 08, 2020 16064 16222 15956 16100 0 -118.50(-0.73%)
Sep 04, 2020 16472 16507 16086 16218 0 +0.00(+0.00%)
Sep 03, 2020 16472 16507 16086 16218 0 -480.00(-2.87%)
Sep 02, 2020 16711 16726 16650 16698 0 +53.00(+0.32%)
Sep 01, 2020 16533 16645 16463 16645 0 +130.60(+0.79%)
Aug 31, 2020 16686 16686 16498 16514 0 -191.40(-1.15%)
Aug 28, 2020 16781 16782 16681 16706 0 +0.00(+0.00%)
Aug 27, 2020 16781 16782 16681 16706 0 -84.20(-0.50%)
Aug 26, 2020 16643 16793 16611 16790 0 +172.50(+1.04%)
Aug 25, 2020 16655 16655 16524 16618 0 -9.10(-0.05%)
Aug 24, 2020 16632 16639 16573 16627 0 +108.80(+0.66%)
Aug 21, 2020 16546 16546 16475 16518 0 +0.00(+0.00%)
Aug 20, 2020 16546 16546 16475 16518 0 -59.60(-0.36%)
Aug 19, 2020 16609 16654 16565 16577 0 -48.70(-0.29%)
Aug 18, 2020 16702 16707 16579 16626 0 -30.00(-0.18%)
Aug 17, 2020 16627 16663 16600 16656 0 +141.50(+0.86%)
Aug 14, 2020 16467 16543 16454 16515 0 +0.00(+0.00%)
Aug 13, 2020 16467 16543 16454 16515 0 -60.70(-0.37%)
Aug 12, 2020 16646 16681 16565 16575 0 +78.30(+0.47%)
Aug 11, 2020 16579 16640 16486 16497 0 -108.50(-0.65%)
Aug 10, 2020 16604 16647 16535 16606 0 +0.00(+0.00%)
Aug 09, 2020 16604 16647 16535 16606 0 +61.00(+0.37%)
Aug 07, 2020 16544 16567 16492 16544 0 +0.00(+0.00%)
Aug 06, 2020 16544 16567 16492 16544 0 +42.90(+0.26%)
Aug 05, 2020 16454 16507 16440 16502 0 +133.60(+0.82%)
Aug 04, 2020 16173 16371 16173 16368 0 +198.80(+1.23%)
Jul 31, 2020 16289 16289 16061 16169 0 +0.00(+0.00%)
Jul 30, 2020 16289 16289 16061 16169 0 -125.50(-0.77%)
Jul 29, 2020 16271 16318 16173 16295 0 +173.40(+1.08%)
Jul 28, 2020 16140 16190 16085 16121 0 -40.00(-0.25%)
Jul 27, 2020 16076 16166 16013 16161 0 +164.20(+1.03%)
Jul 24, 2020 15981 16006 15928 15997 0 +0.00(+0.00%)
Jul 23, 2020 15981 16006 15928 15997 0 -174.00(-1.08%)
Jul 22, 2020 16173 16196 16108 16171 0 +8.10(+0.05%)
Jul 21, 2020 16298 16317 16153 16163 0 -20.70(-0.13%)
Jul 20, 2020 16113 16202 16112 16184 0 +60.20(+0.37%)
Jul 17, 2020 16089 16143 16013 16124 0 +0.00(+0.00%)
Jul 16, 2020 16089 16143 16013 16124 0 +60.20(+0.37%)
Jul 15, 2020 15996 16131 15979 16063 0 +154.80(+0.97%)
Jul 14, 2020 15625 15924 15574 15908 0 +269.10(+1.72%)
Jul 13, 2020 15783 15880 15621 15639 0 -74.40(-0.47%)
Jul 10, 2020 15583 15718 15546 15714 0 +0.00(+0.00%)
Jul 09, 2020 15583 15718 15546 15714 0 +84.60(+0.54%)
Jul 08, 2020 15637 15707 15533 15629 0 +33.70(+0.22%)
Jul 07, 2020 15605 15718 15582 15596 0 -74.20(-0.47%)
Jul 06, 2020 15766 15797 15643 15670 0 +72.90(+0.47%)
Jul 03, 2020 15613 15625 15562 15597 0 +0.00(+0.00%)
Jul 02, 2020 15613 15625 15562 15597 0 +81.60(+0.53%)
Jun 30, 2020 15343 15565 15319 15515 0 +0.00(+0.00%)
Jun 29, 2020 15343 15565 15319 15515 0 +326.20(+2.15%)
Jun 26, 2020 15401 15406 15168 15189 0 +0.00(+0.00%)
Jun 25, 2020 15401 15406 15168 15189 0 -105.40(-0.69%)
Jun 24, 2020 15489 15489 15144 15294 0 -270.40(-1.74%)
Jun 23, 2020 15674 15679 15527 15565 0 +47.90(+0.31%)
Jun 22, 2020 15484 15538 15427 15517 0 +42.70(+0.28%)
Jun 19, 2020 15638 15638 15437 15474 0 +0.00(+0.00%)
Jun 18, 2020 15638 15638 15437 15474 0 +45.50(+0.29%)
Jun 17, 2020 15572 15572 15414 15429 0 -87.10(-0.56%)
Jun 16, 2020 15694 15702 15451 15516 0 +156.10(+1.02%)
Jun 15, 2020 15044 15443 14935 15360 0 +103.10(+0.68%)
Jun 12, 2020 15395 15424 15117 15257 0 +0.00(+0.00%)
Jun 11, 2020 15395 15424 15117 15257 0 -444.70(-2.83%)
Jun 10, 2020 15864 15864 15611 15701 0 -132.40(-0.84%)
Jun 09, 2020 15881 15908 15772 15834 0 -141.20(-0.88%)
Jun 08, 2020 15964 15980 15848 15975 0 +120.80(+0.76%)
Jun 05, 2020 15781 15883 15774 15854 0 +0.00(+0.00%)
Jun 04, 2020 15781 15883 15774 15854 0 +279.00(+1.79%)
Jun 03, 2020 15517 15629 15504 15575 0 +180.70(+1.17%)
Jun 02, 2020 15301 15399 15279 15394 0 +158.20(+1.04%)
Jun 01, 2020 15178 15271 15163 15236 0 +43.40(+0.29%)
May 29, 2020 15242 15244 15093 15193 0 +0.00(+0.00%)
May 28, 2020 15242 15244 15093 15193 0 -79.20(-0.52%)
May 27, 2020 15176 15272 14940 15272 0 +123.90(+0.82%)
May 26, 2020 15162 15185 15095 15148 0 +72.70(+0.48%)
May 25, 2020 15004 15090 14983 15075 0 +161.80(+1.08%)
May 22, 2020 14929 14933 14835 14914 0 +0.00(+0.00%)
May 21, 2020 14929 14933 14835 14914 0 -84.00(-0.56%)
May 20, 2020 15048 15055 14972 14998 0 +112.10(+0.75%)
May 19, 2020 14911 14951 14823 14886 0 +246.60(+1.68%)
May 15, 2020 14504 14658 14448 14639 0 +0.00(+0.00%)
May 14, 2020 14504 14658 14448 14639 0 +135.70(+0.94%)
May 13, 2020 14898 14898 14420 14503 0 -378.00(-2.54%)
May 12, 2020 15162 15185 14881 14881 0 -222.00(-1.47%)
May 11, 2020 14902 15119 14853 15103 0 +136.60(+0.91%)
May 08, 2020 14958 14986 14898 14967 0 +0.00(+0.00%)
May 07, 2020 14958 14986 14898 14967 0 +135.90(+0.92%)
May 06, 2020 14855 14910 14744 14831 0 +19.10(+0.13%)
May 05, 2020 14899 14944 14764 14812 0 +66.60(+0.45%)
May 04, 2020 14554 14745 14518 14745 0 +124.70(+0.85%)
May 01, 2020 14563 14661 14520 14620 0 +0.00(+0.00%)
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%)
Feb 03, 2020 17351 17442 17351 17380 0 +61.30(+0.35%)
Jan 31, 2020 17442 17451 17273 17318 0 +0.00(+0.00%)
Jan 30, 2020 17442 17451 17273 17318 0 -193.30(-1.10%)
Jan 29, 2020 17548 17562 17497 17512 0 +10.90(+0.06%)
Jan 28, 2020 17475 17519 17456 17501 0 +58.40(+0.33%)
Jan 27, 2020 17377 17466 17360 17442 0 -122.80(-0.70%)
Jan 24, 2020 17629 17646 17515 17565 0 +0.00(+0.00%)
Jan 23, 2020 17629 17646 17515 17565 0 -34.60(-0.20%)
Jan 22, 2020 17570 17666 17558 17600 0 +27.60(+0.16%)
Jan 21, 2020 17552 17590 17536 17572 0 -25.10(-0.14%)
Jan 20, 2020 17548 17620 17538 17597 0 +38.40(+0.22%)
Jan 17, 2020 17508 17572 17502 17559 0 +0.00(+0.00%)
Jan 16, 2020 17508 17572 17502 17559 0 +143.80(+0.83%)
Jan 15, 2020 17365 17422 17345 17415 0 +62.30(+0.36%)
Jan 14, 2020 17289 17356 17281 17353 0 +59.50(+0.34%)
Jan 13, 2020 17238 17302 17199 17293 0 +58.90(+0.34%)
Jan 10, 2020 17223 17254 17187 17234 0 +0.00(+0.00%)
Jan 09, 2020 17223 17254 17187 17234 0 +66.70(+0.39%)
Jan 08, 2020 17173 17230 17165 17168 0 -0.30(-0.00%)
Jan 07, 2020 17120 17178 17110 17168 0 +62.60(+0.37%)
Jan 06, 2020 17042 17106 17041 17106 0 +39.40(+0.23%)
Jan 03, 2020 17055 17106 17033 17066 0 +0.00(+0.00%)
Jan 02, 2020 17055 17106 17033 17066 0 +2.70(+0.02%)
Dec 31, 2019 17052 17080 17027 17063 0 +0.00(+0.00%)
Dec 30, 2019 17052 17080 17027 17063 0 -104.80(-0.61%)
Dec 27, 2019 17216 17216 17145 17168 0 +0.00(+0.00%)
Dec 26, 2019 17216 17216 17145 17168 0 -12.00(-0.07%)
Dec 24, 2019 17133 17180 17095 17180 0 +0.00(+0.00%)
Dec 23, 2019 17133 17180 17095 17180 0 +61.80(+0.36%)
Dec 20, 2019 17079 17166 17079 17118 0 +0.00(+0.00%)
Dec 19, 2019 17079 17166 17079 17118 0 +86.40(+0.51%)
Dec 18, 2019 17047 17052 17004 17032 0 -43.20(-0.25%)
Dec 17, 2019 17066 17088 17032 17075 0 +18.80(+0.11%)
Dec 16, 2019 17044 17096 17036 17056 0 +53.30(+0.31%)
Dec 13, 2019 16956 17037 16930 17003 0 +0.00(+0.00%)
Dec 12, 2019 16956 17037 16930 17003 0 +63.50(+0.37%)
Dec 11, 2019 16968 17006 16915 16940 0 -11.10(-0.07%)
Dec 10, 2019 16947 16968 16907 16951 0 -0.10(-0.00%)
Dec 09, 2019 16987 17003 16935 16951 0 -46.20(-0.27%)
Dec 06, 2019 16937 17023 16930 16997 0 +0.00(+0.00%)
Dec 05, 2019 16937 17023 16930 16997 0 +99.70(+0.59%)
Dec 04, 2019 16909 16958 16893 16897 0 +5.10(+0.03%)
Dec 03, 2019 16900 16908 16853 16892 0 +0.00(+0.00%)
Dec 02, 2019 16900 16908 16853 16892 0 -148.00(-0.87%)
Nov 29, 2019 17099 17117 17040 17040 0 +0.00(+0.00%)
Nov 28, 2019 17099 17117 17040 17040 0 -60.40(-0.35%)
Nov 27, 2019 17047 17104 17023 17101 0 +64.70(+0.38%)
Nov 26, 2019 17017 17048 16976 17036 0 +3.00(+0.02%)
Nov 25, 2019 16981 17048 16973 17033 0 +78.10(+0.46%)
Nov 22, 2019 17012 17012 16936 16955 0 +0.00(+0.00%)
Nov 21, 2019 17012 17012 16936 16955 0 -51.00(-0.30%)
Nov 20, 2019 16992 17041 16963 17006 0 -5.60(-0.03%)
Nov 19, 2019 17034 17034 16964 17011 0 -13.70(-0.08%)
Nov 18, 2019 17004 17025 16994 17025 0 -3.40(-0.02%)
Nov 15, 2019 16983 17036 16978 17028 0 +0.00(+0.00%)
Nov 14, 2019 16983 17036 16978 17028 0 +70.50(+0.42%)
Nov 13, 2019 16892 16987 16881 16958 0 +48.60(+0.29%)
Nov 12, 2019 16898 16928 16885 16909 0 +26.60(+0.16%)
Nov 11, 2019 16835 16895 16820 16883 0 +5.40(+0.03%)
Nov 08, 2019 16796 16880 16796 16877 0 +0.00(+0.00%)
Nov 07, 2019 16796 16880 16796 16877 0 +131.80(+0.79%)
Nov 06, 2019 16693 16767 16667 16746 0 +63.70(+0.38%)
Nov 05, 2019 16664 16697 16660 16682 0 +12.10(+0.07%)
Nov 04, 2019 16646 16682 16642 16670 0 +75.70(+0.46%)
Nov 01, 2019 16538 16608 16535 16594 0 +0.00(+0.00%)
Oct 31, 2019 16538 16608 16535 16594 0 +0.00(+0.00%)
Oct 30, 2019 16538 16608 16535 16594 0 +176.00(+1.07%)
Oct 29, 2019 16331 16454 16316 16418 0 +30.60(+0.19%)
Oct 28, 2019 16434 16453 16388 16388 0 -17.00(-0.10%)
Oct 25, 2019 16370 16425 16356 16404 0 +0.00(+0.00%)
Oct 24, 2019 16370 16425 16356 16404 0 +68.60(+0.42%)
Oct 23, 2019 16386 16396 16309 16336 0 -55.60(-0.34%)
Oct 22, 2019 16470 16485 16392 16392 0 -26.90(-0.16%)
Oct 21, 2019 16421 16443 16412 16418 0 +41.30(+0.25%)
Oct 18, 2019 16453 16462 16377 16377 0 +0.00(+0.00%)
Oct 17, 2019 16453 16462 16377 16377 0 -50.10(-0.30%)
Oct 16, 2019 16435 16446 16409 16427 0 +8.80(+0.05%)
Oct 15, 2019 16434 16511 16418 16418 0 +3.20(+0.02%)
Oct 11, 2019 16487 16517 16413 16415 0 +0.00(+0.00%)
Oct 10, 2019 16487 16517 16413 16415 0 +35.30(+0.22%)
Oct 09, 2019 16347 16409 16309 16380 0 +85.90(+0.53%)
Oct 08, 2019 16366 16373 16275 16294 0 -127.80(-0.78%)
Oct 07, 2019 16421 16475 16394 16422 0 -27.50(-0.17%)
Oct 04, 2019 16387 16453 16362 16449 0 +0.00(+0.00%)
Oct 03, 2019 16387 16453 16362 16449 0 +138.30(+0.85%)
Oct 02, 2019 16402 16417 16224 16311 0 -136.70(-0.83%)
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.