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: 8:00 PM EDT, Apr 25, 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 29, 2016 12820 12913 12785 12860 299,128,640 +62.50(+0.49%)
Feb 26, 2016 12818 12916 12781 12798 255,406,624 +44.20(+0.35%)
Feb 25, 2016 12724 12754 12634 12754 248,831,264 +13.30(+0.10%)
Feb 24, 2016 12727 12755 12506 12740 312,129,440 -23.10(-0.18%)
Feb 23, 2016 12868 12963 12728 12763 235,355,136 -82.20(-0.64%)
Feb 22, 2016 12889 12985 12845 12846 293,520,096 +32.20(+0.25%)
Feb 19, 2016 12859 12859 12735 12813 252,608,976 -118.00(-0.91%)
Feb 18, 2016 12904 12947 12839 12931 317,561,152 +64.20(+0.50%)
Feb 17, 2016 12644 12881 12639 12867 328,295,456 +312.20(+2.49%)
Feb 16, 2016 12431 12561 12373 12555 282,619,680 +173.80(+1.40%)
Feb 12, 2016 12381 12381 12381 0 +293.80(+2.43%)
Feb 11, 2016 12163 12163 11986 12087 355,026,784 -98.30(-0.81%)
Feb 10, 2016 12314 12392 12172 12186 286,727,264 -97.00(-0.79%)
Feb 09, 2016 12448 12448 12192 12283 309,793,408 -252.70(-2.02%)
Feb 08, 2016 12691 12691 12486 12535 275,959,456 -228.60(-1.79%)
Feb 05, 2016 12764 12777 12670 12764 244,547,872 -10.50(-0.08%)
Feb 04, 2016 12606 12827 12606 12774 304,632,448 +181.50(+1.44%)
Feb 03, 2016 12492 12614 12320 12593 282,033,664 +150.70(+1.21%)
Feb 02, 2016 12647 12647 12387 12442 209,651,520 -232.10(-1.83%)
Feb 01, 2016 12766 12766 12591 12674 207,051,184 -147.70(-1.15%)
Jan 29, 2016 12636 12822 12602 12822 331,433,024 +230.20(+1.83%)
Jan 28, 2016 12432 12612 12421 12592 295,773,248 +214.10(+1.73%)
Jan 27, 2016 12310 12524 12250 12378 281,404,352 +46.50(+0.38%)
Jan 26, 2016 12192 12374 12175 12331 247,219,328 +188.10(+1.55%)
Jan 25, 2016 12378 12378 12130 12143 224,918,416 -246.40(-1.99%)
Jan 22, 2016 12192 12390 12192 12390 300,418,016 +353.70(+2.94%)
Jan 21, 2016 11835 12071 11772 12036 310,391,840 +192.80(+1.63%)
Jan 20, 2016 11898 11932 11531 11843 357,071,424 -159.10(-1.33%)
Jan 19, 2016 12002 12100 11894 12002 281,063,648 +60.00(+0.50%)
Jan 18, 2016 12026 12048 11913 11942 100,097,440 -131.30(-1.09%)
Jan 15, 2016 12185 12185 11951 12074 285,852,448 -262.50(-2.13%)
Jan 14, 2016 12176 12363 12060 12336 277,736,992 +165.60(+1.36%)
Jan 13, 2016 12426 12500 12142 12170 261,525,904 -203.50(-1.64%)
Jan 12, 2016 12361 12452 12193 12374 258,255,984 +54.70(+0.44%)
Jan 11, 2016 12464 12479 12230 12319 208,496,496 -126.30(-1.01%)
Jan 08, 2016 12471 12543 12432 12446 220,250,208 -2.70(-0.02%)
Jan 07, 2016 12661 12661 12439 12448 293,235,712 -278.60(-2.19%)
Jan 06, 2016 12855 12855 12702 12727 225,652,816 -193.30(-1.50%)
Jan 05, 2016 12929 12955 12840 12920 181,894,656 -7.10(-0.05%)
Jan 04, 2016 12921 12929 12748 12927 186,952,480 -82.80(-0.64%)
Dec 31, 2015 13010 13010 13010 0 -132.30(-1.01%)
Dec 30, 2015 13226 13245 13122 13142 97,136,616 -103.50(-0.78%)
Dec 29, 2015 13280 13315 13194 13246 120,776,584 -64.00(-0.48%)
Dec 24, 2015 13310 13310 13310 0 +24.90(+0.19%)
Dec 23, 2015 13141 13285 13141 13285 192,255,344 +202.00(+1.54%)
Dec 22, 2015 13035 13103 12950 13083 162,292,528 +48.50(+0.37%)
Dec 21, 2015 13052 13141 12984 13034 192,207,120 +10.10(+0.08%)
Dec 18, 2015 12972 13062 12968 13024 530,058,016 +14.40(+0.11%)
Dec 17, 2015 13142 13159 12967 13010 262,462,800 -156.20(-1.19%)
Dec 16, 2015 12967 13183 12967 13166 284,652,480 +246.50(+1.91%)
Dec 15, 2015 12784 12932 12784 12920 228,818,928 +224.10(+1.77%)
Dec 14, 2015 12776 12805 12618 12696 246,218,400 -94.50(-0.74%)
Dec 11, 2015 12957 12957 12771 12790 205,777,568 -226.60(-1.74%)
Dec 10, 2015 12923 13082 12895 13017 223,401,936 +79.00(+0.61%)
Dec 09, 2015 12928 13134 12878 12938 245,500,032 +15.10(+0.12%)
Dec 08, 2015 12972 13008 12872 12922 228,968,432 -120.30(-0.92%)
Dec 07, 2015 13316 13316 13019 13043 228,591,200 -316.00(-2.37%)
Dec 04, 2015 13308 13374 13268 13359 225,388,656 +34.10(+0.26%)
Dec 03, 2015 13516 13529 13288 13325 199,938,624 -139.10(-1.03%)
Dec 02, 2015 13622 13629 13442 13464 215,056,048 -172.30(-1.26%)
Dec 01, 2015 13488 13654 13482 13636 222,514,176 +166.30(+1.23%)
Nov 30, 2015 13391 13496 13391 13470 298,491,232 +101.60(+0.76%)
Nov 27, 2015 13407 13425 13354 13368 100,022,032 -57.00(-0.42%)
Nov 26, 2015 13410 13452 13401 13425 61,259,624 +21.80(+0.16%)
Nov 25, 2015 13410 13481 13368 13403 188,905,328 -4.40(-0.03%)
Nov 24, 2015 13372 13461 13360 13408 218,593,408 +25.40(+0.19%)
Nov 23, 2015 13508 13372 13382 156,074,720 -51.10(-0.38%)
Nov 20, 2015 13504 13515 13414 13434 200,454,704 -40.30(-0.30%)
Nov 19, 2015 13400 13479 13385 13474 189,696,608 +73.80(+0.55%)
Nov 18, 2015 13318 13422 13318 13400 183,319,392 +119.60(+0.90%)
Nov 17, 2015 13324 13380 13248 13280 181,956,448 -37.10(-0.28%)
Nov 16, 2015 13081 13318 13079 13318 181,704,816 +242.10(+1.85%)
Nov 13, 2015 13105 13162 13030 13075 204,065,696 -51.80(-0.39%)
Nov 12, 2015 13318 13318 13119 13127 234,869,760 -214.70(-1.61%)
Nov 11, 2015 13429 13439 13326 13342 185,492,304 -69.70(-0.52%)
Nov 10, 2015 13451 13451 13337 13412 193,360,112 -71.00(-0.53%)
Nov 09, 2015 13557 13557 13386 13483 185,883,952 -70.70(-0.52%)
Nov 06, 2015 13562 13594 13482 13553 202,938,688 -5.50(-0.04%)
Nov 05, 2015 13652 13664 13535 13559 225,689,200 -103.00(-0.75%)
Nov 04, 2015 13746 13790 13637 13662 234,638,000 -48.50(-0.35%)
Nov 03, 2015 13643 13740 13610 13710 213,866,432 +87.30(+0.64%)
Nov 02, 2015 13531 13633 13516 13623 172,222,192 +93.80(+0.69%)
Oct 30, 2015 13763 13767 13520 13529 262,586,432 -262.70(-1.90%)
Oct 29, 2015 13842 13870 13774 13792 248,803,024 -71.30(-0.51%)
Oct 28, 2015 13733 13912 13728 13863 245,564,176 +163.60(+1.19%)
Oct 27, 2015 13758 13789 13662 13700 220,050,976 -91.30(-0.66%)
Oct 26, 2015 13940 13948 13784 13791 188,864,016 -162.80(-1.17%)
Oct 23, 2015 13944 14015 13924 13954 208,995,408 +75.60(+0.54%)
Oct 22, 2015 13732 13888 13731 13878 213,309,744 +173.90(+1.27%)
Oct 21, 2015 13851 13883 13626 13704 187,226,144 -137.70(-0.99%)
Oct 20, 2015 13763 13916 13741 13842 169,687,936 +83.50(+0.61%)
Oct 19, 2015 13777 13818 13719 13758 180,214,096 -79.70(-0.58%)
Oct 16, 2015 13888 13926 13838 13838 206,490,704 +9.10(+0.07%)
Oct 15, 2015 13822 13873 13761 13829 198,092,960 -46.30(-0.33%)
Oct 14, 2015 13861 13958 13851 13875 211,035,376 +30.60(+0.22%)
Oct 13, 2015 13927 13953 13829 13845 212,035,056 -119.70(-0.86%)
Oct 09, 2015 13964 13964 13964 0 -14.30(-0.10%)
Oct 08, 2015 13861 13994 13840 13979 264,683,504 +110.40(+0.80%)
Oct 07, 2015 13735 13874 13735 13868 338,065,216 +221.00(+1.62%)
Oct 06, 2015 13582 13691 13582 13647 284,121,312 +95.10(+0.70%)
Oct 05, 2015 13416 13591 13416 13552 304,422,496 +212.50(+1.59%)
Oct 02, 2015 13180 13342 13086 13340 215,950,448 +97.80(+0.74%)
Oct 01, 2015 13362 13380 13152 13242 226,505,744 -65.10(-0.49%)
Sep 30, 2015 13135 13310 13135 13307 234,915,200 +270.00(+2.07%)
Sep 29, 2015 13025 13111 12964 13037 205,446,240 +32.40(+0.25%)
Sep 28, 2015 13296 13298 13005 13005 188,785,216 -374.00(-2.80%)
Sep 25, 2015 13451 13469 13351 13379 207,201,472 +39.90(+0.30%)
Sep 24, 2015 13334 13384 13237 13339 211,139,056 -45.00(-0.34%)
Sep 23, 2015 13537 13560 13378 13384 155,134,656 -107.40(-0.80%)
Sep 22, 2015 13646 13646 13452 13491 173,972,464 -288.30(-2.09%)
Sep 21, 2015 13702 13847 13687 13779 185,414,144 +132.50(+0.97%)
Sep 18, 2015 13693 13693 13587 13647 608,095,936 -140.30(-1.02%)
Sep 17, 2015 13763 13876 13705 13787 216,803,984 +23.40(+0.17%)
Sep 16, 2015 13501 13777 13501 13764 245,113,248 +301.10(+2.24%)
Sep 15, 2015 13370 13479 13365 13463 170,456,128 +109.40(+0.82%)
Sep 14, 2015 13460 13460 13353 13353 161,268,480 -108.20(-0.80%)
Sep 11, 2015 13523 13524 13405 13462 188,368,416 -108.40(-0.80%)
Sep 10, 2015 13504 13644 13504 13570 189,545,296 +38.10(+0.28%)
Sep 09, 2015 13707 13767 13517 13532 208,366,640 -98.90(-0.73%)
Sep 08, 2015 13636 13684 13594 13631 165,293,616 +152.40(+1.13%)
Sep 04, 2015 13478 13478 13478 0 -118.10(-0.87%)
Sep 03, 2015 13567 13707 13539 13596 179,595,968 +51.20(+0.38%)
Sep 02, 2015 13553 13627 13420 13545 197,082,784 +63.30(+0.47%)
Sep 01, 2015 13692 13692 13419 13482 223,509,248 -377.20(-2.72%)
Aug 31, 2015 13833 13888 13654 13859 274,554,720 -6.00(-0.04%)
Aug 28, 2015 13735 13866 13710 13865 217,015,344 +98.40(+0.71%)
Aug 27, 2015 13466 13846 13466 13767 269,528,256 +385.10(+2.88%)
Aug 26, 2015 13319 13393 13062 13382 229,144,048 +230.70(+1.75%)
Aug 25, 2015 13315 13446 13134 13151 242,924,640 +98.20(+0.75%)
Aug 24, 2015 13351 13397 12705 13053 318,857,888 -421.00(-3.12%)
Aug 21, 2015 13665 13698 13469 13474 242,627,488 -263.30(-1.92%)
Aug 20, 2015 14022 14022 13737 13737 220,463,136 -299.60(-2.13%)
Aug 19, 2015 14188 14188 14014 14037 216,708,560 -157.30(-1.11%)
Aug 18, 2015 14218 14227 14126 14194 155,035,968 -57.60(-0.40%)
Aug 17, 2015 14267 14267 14185 14252 145,429,392 -26.40(-0.18%)
Aug 14, 2015 14252 14304 14224 14278 170,578,848 +39.50(+0.28%)
Aug 13, 2015 14322 14341 14224 14238 169,966,816 -101.10(-0.71%)
Aug 12, 2015 14360 14360 14182 14340 214,900,176 -75.20(-0.52%)
Aug 11, 2015 14408 14415 14264 14415 195,188,800 -51.70(-0.36%)
Aug 10, 2015 14347 14471 14343 14466 175,189,584 +163.70(+1.14%)
Aug 07, 2015 14398 14458 14265 14303 175,109,792 -103.20(-0.72%)
Aug 06, 2015 14499 14499 14379 14406 221,728,304 -97.10(-0.67%)
Aug 05, 2015 14538 14622 14485 14503 174,759,152 +12.00(+0.08%)
Aug 04, 2015 14466 14516 14425 14491 177,553,312 +22.60(+0.16%)
Jul 31, 2015 14468 14468 14468 0 +85.60(+0.60%)
Jul 30, 2015 14309 14387 14227 14383 208,091,824 +81.00(+0.57%)
Jul 29, 2015 14079 14304 14059 14302 207,643,952 +224.40(+1.59%)
Jul 28, 2015 14031 14104 13939 14077 189,404,528 +76.00(+0.54%)
Jul 27, 2015 14101 14112 13956 14001 190,016,896 -184.80(-1.30%)
Jul 24, 2015 14260 14276 14145 14186 213,181,984 -79.20(-0.56%)
Jul 23, 2015 14339 14339 14169 14265 192,099,216 -41.70(-0.29%)
Jul 22, 2015 14335 14361 14231 14307 189,872,048 -69.10(-0.48%)
Jul 21, 2015 14452 14512 14336 14376 158,798,432 -49.30(-0.34%)
Jul 20, 2015 14630 14630 14405 14426 159,506,480 -217.30(-1.48%)
Jul 17, 2015 14738 14738 14598 14643 145,241,936 -88.30(-0.60%)
Jul 16, 2015 14714 14748 14694 14731 155,607,824 +68.80(+0.47%)
Jul 15, 2015 14609 14706 14542 14662 158,321,152 +62.90(+0.43%)
Jul 14, 2015 14527 14614 14454 14599 153,714,960 +66.20(+0.46%)
Jul 13, 2015 14499 14566 14453 14533 166,202,560 +122.10(+0.85%)
Jul 10, 2015 14338 14420 14338 14411 156,177,824 +132.60(+0.93%)
Jul 09, 2015 14452 14559 14276 14278 188,522,464 -133.60(-0.93%)
Jul 08, 2015 14600 14600 14380 14412 166,323,952 -212.40(-1.45%)
Jul 07, 2015 14602 14625 14389 14624 194,129,824 +30.90(+0.21%)
Jul 06, 2015 14595 14670 14525 14594 194,847,504 -88.80(-0.60%)
Jul 03, 2015 14637 14682 14622 14682 51,349,100 +44.40(+0.30%)
Jul 02, 2015 14588 14663 14560 14638 173,442,288 +84.70(+0.58%)
Jun 30, 2015 14553 14553 14553 0 +63.10(+0.44%)
Jun 29, 2015 14738 14738 14482 14490 162,380,624 -317.90(-2.15%)
Jun 26, 2015 14886 14886 14782 14808 142,466,736 -89.40(-0.60%)
Jun 25, 2015 14957 14957 14862 14898 149,486,384 -50.00(-0.33%)
Jun 24, 2015 14903 14995 14872 14948 170,667,568 +42.60(+0.29%)
Jun 23, 2015 14814 14924 14814 14905 145,320,608 +114.40(+0.77%)
Jun 22, 2015 14645 14827 14645 14790 150,366,800 +137.40(+0.94%)
Jun 19, 2015 14680 14746 14584 14653 482,101,408 -117.50(-0.80%)
Jun 18, 2015 14732 14782 14685 14771 149,846,880 +37.60(+0.26%)
Jun 17, 2015 14773 14825 14660 14733 162,174,464 -20.00(-0.14%)
Jun 16, 2015 14744 14754 14683 14753 162,528,768 -3.00(-0.02%)
Jun 15, 2015 14684 14784 14651 14756 147,917,344 +14.80(+0.10%)
Jun 12, 2015 14798 14798 14725 14741 140,996,544 -89.70(-0.60%)
Jun 11, 2015 14894 14922 14811 14831 152,418,912 -58.10(-0.39%)
Jun 10, 2015 14861 14953 14844 14889 166,024,880 +71.30(+0.48%)
Jun 09, 2015 14742 14840 14687 14818 156,708,912 +74.40(+0.50%)
Jun 08, 2015 14939 14939 14715 14743 153,647,920 -213.90(-1.43%)
Jun 05, 2015 14995 15061 14946 14957 153,567,776 -62.20(-0.41%)
Jun 04, 2015 15096 15114 14958 15019 153,522,432 -135.30(-0.89%)
Jun 03, 2015 15120 15182 15104 15155 154,326,640 +50.00(+0.33%)
Jun 02, 2015 15076 15156 15050 15105 149,221,088 +30.60(+0.20%)
Jun 01, 2015 15041 15079 14982 15074 139,629,216 +60.00(+0.40%)
May 29, 2015 15097 15119 14956 15014 281,160,928 -92.90(-0.61%)
May 28, 2015 15111 15161 15005 15107 148,946,448 -3.50(-0.02%)
May 27, 2015 15067 15144 15016 15110 147,678,608 +59.70(+0.40%)
May 26, 2015 15181 15189 14974 15051 148,932,576 -136.60(-0.90%)
May 25, 2015 15193 15205 15172 15187 37,855,076 -13.40(-0.09%)
May 22, 2015 15197 15218 15139 15201 122,902,040 -2.80(-0.02%)
May 21, 2015 15092 15231 15092 15204 173,031,712 +130.80(+0.87%)
May 20, 2015 15147 15187 15052 15073 150,691,568 -48.20(-0.32%)
May 19, 2015 15116 15159 15063 15121 177,612,976 +12.90(+0.09%)
May 15, 2015 15108 15108 15108 0 +80.00(+0.53%)
May 14, 2015 15000 15037 14984 15028 183,190,192 +47.40(+0.32%)
May 13, 2015 15054 15096 14948 14981 191,793,632 -62.50(-0.42%)
May 12, 2015 15127 15127 15026 15043 189,066,224 -109.40(-0.72%)
May 11, 2015 15182 15237 15109 15153 146,601,408 -17.40(-0.11%)
May 08, 2015 15142 15200 15099 15170 185,148,736 +81.20(+0.54%)
May 07, 2015 15017 15104 14934 15089 276,978,368 +64.90(+0.43%)
May 06, 2015 15146 15148 14945 15024 244,358,752 -150.00(-0.99%)
May 05, 2015 15379 15417 15128 15174 204,036,896 -193.60(-1.26%)
May 04, 2015 15348 15404 15341 15368 150,908,368 +27.70(+0.18%)
May 01, 2015 15224 15363 15208 15340 158,965,376 +115.30(+0.76%)
Apr 30, 2015 15324 15324 15192 15224 229,900,432 -122.80(-0.80%)
Apr 29, 2015 15288 15364 15242 15347 192,321,360 +1.20(+0.01%)
Apr 28, 2015 15341 15348 15279 15346 168,472,288 +2.00(+0.01%)
Apr 27, 2015 15442 15456 15320 15344 188,782,912 -64.20(-0.42%)
Apr 24, 2015 15406 15440 15368 15408 139,733,952 +16.00(+0.10%)
Apr 23, 2015 15285 15426 15267 15392 160,971,280 +87.50(+0.57%)
Apr 22, 2015 15342 15342 15216 15305 157,452,672 -41.60(-0.27%)
Apr 21, 2015 15418 15434 15300 15346 162,758,816 -66.20(-0.43%)
Apr 20, 2015 15377 15483 15377 15413 153,460,416 +52.10(+0.34%)
Apr 17, 2015 15365 15368 15276 15360 163,532,672 -26.30(-0.17%)
Apr 16, 2015 15430 15454 15325 15387 208,304,624 -64.10(-0.41%)
Apr 15, 2015 15437 15525 15437 15451 254,299,072 +61.60(+0.40%)
Apr 14, 2015 15372 15403 15342 15389 179,254,432 +5.70(+0.04%)
Apr 13, 2015 15401 15446 15352 15384 154,725,168 -4.80(-0.03%)
Apr 10, 2015 15362 15406 15350 15388 179,796,608 +62.10(+0.41%)
Apr 09, 2015 15216 15359 15216 15326 176,797,184 +112.70(+0.74%)
Apr 08, 2015 15189 15250 15175 15214 177,053,792 +24.80(+0.16%)
Apr 07, 2015 15115 15267 15115 15189 221,954,224 +88.10(+0.58%)
Apr 06, 2015 15029 15161 15016 15101 157,700,528 +74.10(+0.49%)
Apr 02, 2015 15027 15027 15027 0 +84.10(+0.56%)
Apr 01, 2015 14925 14972 14878 14942 188,681,952 +40.10(+0.27%)
Mar 31, 2015 14868 14963 14814 14902 201,751,632 -6.00(-0.04%)
Mar 30, 2015 14855 14995 14855 14908 167,648,704 +96.00(+0.65%)
Mar 27, 2015 14856 14898 14718 14812 147,454,816 -57.40(-0.39%)
Mar 26, 2015 14945 14997 14849 14870 207,990,480 -59.60(-0.40%)
Mar 25, 2015 15103 15162 14929 14929 221,781,040 -151.90(-1.01%)
Mar 24, 2015 14959 15103 14931 15081 179,668,480 +124.10(+0.83%)
Mar 23, 2015 14963 15019 14925 14957 161,626,864 +14.80(+0.10%)
Mar 20, 2015 14914 14998 14914 14942 496,186,944 +68.50(+0.46%)
Mar 19, 2015 14942 14964 14818 14874 184,971,696 -88.30(-0.59%)
Mar 18, 2015 14869 15028 14825 14962 201,339,504 +63.70(+0.43%)
Mar 17, 2015 14818 14922 14722 14898 176,396,048 +35.70(+0.24%)
Mar 16, 2015 14734 14914 14719 14863 187,656,160 +131.30(+0.89%)
Mar 13, 2015 14735 14739 14606 14732 185,434,960 -39.20(-0.27%)
Mar 12, 2015 14745 14809 14720 14771 182,561,632 +31.50(+0.21%)
Mar 11, 2015 14650 14779 14638 14739 189,464,128 +97.40(+0.67%)
Mar 10, 2015 14785 14785 14628 14642 198,307,392 -212.70(-1.43%)
Mar 09, 2015 14965 14965 14854 14854 182,390,320 -98.00(-0.66%)
Mar 06, 2015 15068 15145 14910 14952 230,716,704 -150.60(-1.00%)
Mar 05, 2015 15137 15189 15095 15103 191,332,240 +20.30(+0.13%)
Mar 04, 2015 15134 15009 15083 196,308,320 -51.00(-0.34%)
Mar 03, 2015 15258 15258 15110 15134 195,697,664 -130.20(-0.85%)
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.