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, 2019 16667 16730 16659 16659 0 -35.70(-0.21%)
Sep 27, 2019 16769 16769 16656 16694 0 +0.00(+0.00%)
Sep 26, 2019 16769 16769 16656 16694 0 -90.00(-0.54%)
Sep 25, 2019 16771 16801 16726 16784 0 -14.00(-0.08%)
Sep 24, 2019 16877 16918 16772 16798 0 -68.90(-0.41%)
Sep 23, 2019 16870 16892 16846 16867 0 -32.50(-0.19%)
Sep 20, 2019 16897 16947 16864 16900 0 +0.00(+0.00%)
Sep 19, 2019 16897 16947 16864 16900 0 +99.40(+0.59%)
Sep 18, 2019 16824 16851 16731 16800 0 -34.50(-0.20%)
Sep 17, 2019 16738 16855 16727 16835 0 +83.50(+0.50%)
Sep 16, 2019 16706 16767 16698 16751 0 +68.90(+0.41%)
Sep 13, 2019 16680 16756 16680 16682 0 +0.00(+0.00%)
Sep 12, 2019 16680 16756 16680 16682 0 +71.30(+0.43%)
Sep 11, 2019 16565 16623 16549 16611 0 +73.80(+0.45%)
Sep 10, 2019 16467 16537 16459 16537 0 +42.20(+0.26%)
Sep 09, 2019 16565 16567 16463 16495 0 -40.20(-0.24%)
Sep 06, 2019 16546 16578 16520 16535 0 +0.00(+0.00%)
Sep 05, 2019 16546 16578 16520 16535 0 +86.50(+0.53%)
Sep 04, 2019 16487 16550 16435 16449 0 +49.60(+0.30%)
Sep 03, 2019 16382 16434 16328 16399 0 -42.90(-0.26%)
Aug 30, 2019 16432 16456 16378 16442 0 +0.00(+0.00%)
Aug 29, 2019 16432 16456 16378 16442 0 +170.40(+1.05%)
Aug 28, 2019 16179 16294 16166 16272 0 +88.10(+0.54%)
Aug 27, 2019 16138 16193 16125 16184 0 +84.80(+0.53%)
Aug 26, 2019 16134 16168 16070 16099 0 +61.20(+0.38%)
Aug 23, 2019 16215 16302 16003 16038 0 +0.00(+0.00%)
Aug 22, 2019 16215 16302 16003 16038 0 -271.60(-1.67%)
Aug 21, 2019 16248 16309 16240 16309 0 +95.90(+0.59%)
Aug 20, 2019 16281 16281 16199 16213 0 -90.70(-0.56%)
Aug 19, 2019 16218 16321 16207 16304 0 +154.20(+0.95%)
Aug 16, 2019 16064 16162 16054 16150 0 +0.00(+0.00%)
Aug 15, 2019 16064 16162 16054 16150 0 +103.90(+0.65%)
Aug 14, 2019 16212 16260 16022 16046 0 -304.90(-1.86%)
Aug 13, 2019 16235 16375 16233 16351 0 +113.00(+0.70%)
Aug 12, 2019 16297 16338 16209 16238 0 -103.50(-0.63%)
Aug 09, 2019 16372 16423 16306 16341 0 +0.00(+0.00%)
Aug 08, 2019 16372 16423 16306 16341 0 +76.10(+0.47%)
Aug 07, 2019 16093 16286 16064 16265 0 +115.70(+0.72%)
Aug 06, 2019 16111 16188 15994 16150 0 -122.20(-0.75%)
Aug 02, 2019 16369 16390 16206 16272 0 +0.00(+0.00%)
Aug 01, 2019 16369 16390 16206 16272 0 -134.90(-0.82%)
Jul 31, 2019 16447 16470 16282 16407 0 -59.50(-0.36%)
Jul 30, 2019 16434 16474 16418 16466 0 -26.10(-0.16%)
Jul 29, 2019 16549 16549 16476 16492 0 -38.80(-0.23%)
Jul 26, 2019 16533 16556 16522 16531 0 +0.00(+0.00%)
Jul 25, 2019 16533 16556 16522 16531 0 -80.80(-0.49%)
Jul 24, 2019 16536 16624 16531 16612 0 +39.10(+0.24%)
Jul 23, 2019 16582 16590 16530 16573 0 +53.80(+0.33%)
Jul 22, 2019 16505 16530 16501 16519 0 +33.00(+0.20%)
Jul 19, 2019 16537 16574 16486 16486 0 +0.00(+0.00%)
Jul 18, 2019 16537 16574 16486 16486 0 +1.70(+0.01%)
Jul 17, 2019 16509 16535 16469 16484 0 -18.20(-0.11%)
Jul 16, 2019 16487 16522 16467 16502 0 -8.40(-0.05%)
Jul 15, 2019 16506 16524 16475 16511 0 +22.70(+0.14%)
Jul 12, 2019 16526 16528 16476 16488 0 +0.00(+0.00%)
Jul 11, 2019 16526 16528 16476 16488 0 -75.20(-0.45%)
Jul 10, 2019 16582 16642 16527 16563 0 +18.10(+0.11%)
Jul 09, 2019 16437 16545 16422 16545 0 +82.30(+0.50%)
Jul 08, 2019 16473 16495 16458 16463 0 -79.10(-0.48%)
Jul 05, 2019 16529 16547 16470 16542 0 +0.00(+0.00%)
Jul 04, 2019 16529 16547 16470 16542 0 -46.80(-0.28%)
Jul 03, 2019 16570 16598 16558 16589 0 +117.50(+0.71%)
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.