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

S&P/TSX Composite (TSX: 0000 )

22,011.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 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, 2017 15466 15525 15396 15399 310,033,856 -64.30(-0.42%)
Feb 27, 2017 15544 15547 15464 15464 431,018,368 -70.00(-0.45%)
Feb 24, 2017 15718 15720 15514 15534 253,962,768 -247.70(-1.57%)
Feb 23, 2017 15901 15913 15775 15781 246,185,680 -49.00(-0.31%)
Feb 22, 2017 15891 15901 15830 15830 219,354,608 -92.20(-0.58%)
Feb 21, 2017 15874 15943 15862 15922 225,803,600 +83.80(+0.53%)
Feb 17, 2017 15839 15839 15839 0 -25.60(-0.16%)
Feb 16, 2017 15842 15866 15821 15864 227,255,904 +19.20(+0.12%)
Feb 15, 2017 15790 15850 15784 15845 218,503,920 +59.00(+0.37%)
Feb 14, 2017 15756 15800 15714 15786 203,943,600 +29.40(+0.19%)
Feb 13, 2017 15751 15770 15733 15757 177,735,936 +27.50(+0.17%)
Feb 10, 2017 15652 15737 15646 15729 220,292,576 +111.80(+0.72%)
Feb 09, 2017 15584 15636 15584 15617 204,203,008 +63.30(+0.41%)
Feb 08, 2017 15482 15554 15414 15554 236,404,112 +55.20(+0.36%)
Feb 07, 2017 15470 15516 15460 15499 217,956,864 +41.90(+0.27%)
Feb 06, 2017 15489 15493 15426 15457 189,735,840 -19.50(-0.13%)
Feb 03, 2017 15438 15502 15396 15476 189,442,208 +77.30(+0.50%)
Feb 02, 2017 15409 15436 15375 15399 209,702,944 -3.30(-0.02%)
Feb 01, 2017 15424 15443 15327 15402 219,188,624 +16.40(+0.11%)
Jan 31, 2017 15393 15422 15313 15386 250,645,360 -19.10(-0.12%)
Jan 30, 2017 15544 15544 15367 15405 201,825,680 -170.70(-1.10%)
Jan 27, 2017 15615 15648 15544 15576 162,511,808 -39.70(-0.25%)
Jan 26, 2017 15634 15652 15590 15616 196,639,680 -28.30(-0.18%)
Jan 25, 2017 15631 15674 15625 15644 225,249,136 +33.10(+0.21%)
Jan 24, 2017 15489 15622 15467 15611 257,478,832 +130.60(+0.84%)
Jan 23, 2017 15531 15531 15421 15480 189,354,848 -67.80(-0.44%)
Jan 20, 2017 15468 15573 15468 15548 209,609,456 +138.10(+0.90%)
Jan 19, 2017 15412 15452 15397 15410 183,536,704 +12.00(+0.08%)
Jan 18, 2017 15431 15450 15366 15398 232,023,568 -43.60(-0.28%)
Jan 17, 2017 15498 15500 15431 15441 207,465,472 -37.90(-0.24%)
Jan 16, 2017 15495 15505 15443 15479 73,756,792 -18.00(-0.12%)
Jan 13, 2017 15420 15514 15403 15497 188,584,192 +79.10(+0.51%)
Jan 12, 2017 15499 15499 15380 15418 240,679,520 -73.30(-0.47%)
Jan 11, 2017 15458 15494 15404 15492 247,770,512 +65.20(+0.42%)
Jan 10, 2017 15423 15459 15423 15426 218,071,536 +37.30(+0.24%)
Jan 09, 2017 15476 15476 15382 15389 186,465,232 -107.00(-0.69%)
Jan 06, 2017 15562 15563 15477 15496 198,912,144 -90.60(-0.58%)
Jan 05, 2017 15542 15621 15537 15587 247,712,480 +69.80(+0.45%)
Jan 04, 2017 15434 15521 15412 15517 215,081,232 +113.80(+0.74%)
Jan 03, 2017 15367 15450 15340 15403 201,117,536 +115.40(+0.75%)
Dec 30, 2016 15288 15288 15288 0 -134.50(-0.87%)
Dec 29, 2016 15366 15430 15364 15422 143,572,272 +61.00(+0.40%)
Dec 28, 2016 15375 15412 15341 15361 150,188,768 +32.90(+0.21%)
Dec 23, 2016 15328 15328 15328 0 -7.00(-0.05%)
Dec 22, 2016 15313 15345 15300 15335 150,279,920 +29.30(+0.19%)
Dec 21, 2016 15301 15329 15297 15306 144,851,168 +12.90(+0.08%)
Dec 20, 2016 15289 15325 15281 15293 198,547,600 +23.20(+0.15%)
Dec 19, 2016 15270 15304 15254 15270 206,908,352 +17.60(+0.12%)
Dec 16, 2016 15293 15302 15234 15252 635,485,568 +33.90(+0.22%)
Dec 15, 2016 15186 15271 15176 15218 276,846,816 +21.10(+0.14%)
Dec 14, 2016 15359 15365 15195 15197 288,274,432 -188.10(-1.22%)
Dec 13, 2016 15331 15415 15316 15385 226,345,840 +97.60(+0.64%)
Dec 12, 2016 15341 15374 15286 15288 238,602,240 -24.50(-0.16%)
Dec 09, 2016 15302 15348 15301 15312 209,885,712 +17.00(+0.11%)
Dec 08, 2016 15251 15313 15244 15295 210,441,504 +57.40(+0.38%)
Dec 07, 2016 15129 15249 15124 15238 220,647,312 +112.00(+0.74%)
Dec 06, 2016 15098 15138 15081 15126 197,775,568 +30.60(+0.20%)
Dec 05, 2016 15081 15141 15075 15095 227,069,712 +42.70(+0.28%)
Dec 02, 2016 15015 15101 15001 15052 198,304,704 +25.00(+0.17%)
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.