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 (%)
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%)
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.