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

S&P/TSX Composite (TSX: 0000 )

21,921.07 -90.65 (-0.41%)
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 24, 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 (%)
Feb 28, 2019 16086 16122 16058 16068 0 -6.10(-0.04%)
Feb 27, 2019 16044 16078 15990 16074 0 +6.40(+0.04%)
Feb 26, 2019 16051 16116 16051 16068 0 +10.90(+0.07%)
Feb 25, 2019 16051 16100 16051 16057 0 +44.00(+0.27%)
Feb 22, 2019 16038 16071 15997 16013 0 +0.00(+0.00%)
Feb 21, 2019 16038 16071 15997 16013 0 -18.20(-0.11%)
Feb 20, 2019 15943 16037 15943 16031 0 +93.80(+0.59%)
Feb 19, 2019 15857 15954 15832 15937 0 +99.20(+0.63%)
Feb 15, 2019 15770 15867 15763 15838 0 +0.00(+0.00%)
Feb 14, 2019 15770 15867 15763 15838 0 +211.50(+1.35%)
Feb 13, 2019 15679 15690 15624 15627 0 -15.40(-0.10%)
Feb 12, 2019 15613 15655 15583 15642 0 +73.30(+0.47%)
Feb 11, 2019 15660 15660 15546 15569 0 -64.50(-0.41%)
Feb 08, 2019 15648 15660 15568 15633 0 +0.00(+0.00%)
Feb 07, 2019 15648 15660 15568 15633 0 -79.00(-0.50%)
Feb 06, 2019 15680 15745 15669 15712 0 +9.60(+0.06%)
Feb 05, 2019 15632 15703 15628 15703 0 +100.40(+0.64%)
Feb 04, 2019 15527 15606 15514 15602 0 +96.00(+0.62%)
Feb 01, 2019 15562 15569 15483 15506 0 +0.00(+0.00%)
Jan 31, 2019 15562 15569 15483 15506 0 +21.80(+0.14%)
Jan 30, 2019 15493 15521 15419 15484 0 +21.40(+0.14%)
Jan 29, 2019 15415 15497 15414 15463 0 +84.50(+0.55%)
Jan 28, 2019 15289 15379 15277 15379 0 +12.60(+0.08%)
Jan 25, 2019 15350 15388 15298 15366 0 +0.00(+0.00%)
Jan 24, 2019 15350 15388 15298 15366 0 +157.70(+1.04%)
Jan 23, 2019 15276 15293 15142 15208 0 -25.50(-0.17%)
Jan 22, 2019 15276 15285 15160 15234 0 -120.40(-0.78%)
Jan 21, 2019 15300 15354 15263 15354 0 +50.40(+0.33%)
Jan 17, 2019 15295 15326 15259 15304 0 +192.50(+1.27%)
Jan 16, 2019 15072 15118 15057 15111 0 +65.00(+0.43%)
Jan 15, 2019 15002 15080 14966 15046 0 +70.80(+0.47%)
Jan 14, 2019 14881 14998 14881 14976 0 +36.30(+0.24%)
Jan 11, 2019 14874 14956 14855 14939 0 +0.00(+0.00%)
Jan 10, 2019 14874 14956 14855 14939 0 +134.50(+0.91%)
Jan 09, 2019 14668 14811 14644 14805 0 +199.50(+1.37%)
Jan 08, 2019 14610 14646 14534 14605 0 +101.10(+0.70%)
Jan 07, 2019 14471 14515 14383 14504 0 +77.50(+0.54%)
Jan 04, 2019 14352 14439 14315 14427 0 +0.00(+0.00%)
Jan 03, 2019 14352 14439 14315 14427 0 +79.40(+0.55%)
Jan 02, 2019 14164 14400 14113 14347 0 +24.30(+0.17%)
Dec 31, 2018 14312 14349 14218 14323 0 +0.00(+0.00%)
Dec 30, 2018 14312 14349 14218 14323 0 +100.90(+0.71%)
Dec 28, 2018 14234 14327 14174 14222 0 +0.00(+0.00%)
Dec 27, 2018 14234 14327 14174 14222 0 +441.80(+3.21%)
Dec 24, 2018 13858 13924 13777 13780 0 +0.00(+0.00%)
Dec 23, 2018 13858 13924 13777 13780 0 -155.20(-1.11%)
Dec 21, 2018 14162 14221 13924 13935 0 +0.00(+0.00%)
Dec 20, 2018 14162 14221 13924 13935 0 -328.70(-2.30%)
Dec 19, 2018 14452 14552 14256 14264 0 -152.80(-1.06%)
Dec 18, 2018 14378 14503 14374 14417 0 +54.20(+0.38%)
Dec 17, 2018 14568 14578 14324 14363 0 -232.40(-1.59%)
Dec 14, 2018 14651 14715 14567 14595 0 +0.00(+0.00%)
Dec 13, 2018 14651 14715 14567 14595 0 -188.00(-1.27%)
Dec 12, 2018 14802 14903 14779 14783 0 +115.30(+0.79%)
Dec 11, 2018 14891 14958 14666 14668 0 -60.50(-0.41%)
Dec 10, 2018 14770 14796 14610 14728 0 -66.80(-0.45%)
Dec 07, 2018 14986 15060 14764 14795 0 +0.00(+0.00%)
Dec 06, 2018 14986 15060 14764 14795 0 -387.50(-2.55%)
Dec 05, 2018 15139 15254 15123 15183 0 +119.00(+0.79%)
Dec 04, 2018 15227 15259 15047 15064 0 -211.40(-1.38%)
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.