S&P/TSX Composite (TSX: 0000)
15,344.08 CAD  -64.25 (-0.42%)
Official Closing Price  /  Updated: 4:46 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 15442 15456 15320 15344 188,782,915 -64.25(-0.42%)
Apr 24, 2015 15406 15440 15368 15408 139,733,958 +15.98(+0.10%)
Apr 23, 2015 15285 15426 15267 15392 160,971,280 +87.58(+0.57%)
Apr 22, 2015 15342 15342 15216 15305 157,452,666 -41.67(-0.27%)
Apr 21, 2015 15418 15434 15300 15346 162,758,814 -66.16(-0.43%)
Apr 20, 2015 15377 15483 15377 15413 153,460,419 +52.05(+0.34%)
Apr 17, 2015 15365 15368 15276 15361 163,532,677 -26.22(-0.17%)
Apr 16, 2015 15430 15454 15325 15387 208,304,617 -64.10(-0.41%)
Apr 15, 2015 15437 15525 15437 15451 254,299,071 +61.59(+0.40%)
Apr 14, 2015 15372 15403 15342 15389 179,254,439 +5.69(+0.04%)
Apr 13, 2015 15401 15446 15352 15384 154,725,175 -4.84(-0.03%)
Apr 10, 2015 15362 15406 15350 15388 179,796,611 +62.12(+0.41%)
Apr 09, 2015 15216 15359 15216 15326 176,797,176 +112.71(+0.74%)
Apr 08, 2015 15189 15250 15175 15214 177,053,786 +24.76(+0.16%)
Apr 07, 2015 15115 15267 15115 15189 221,954,218 +88.19(+0.58%)
Apr 06, 2015 15029 15161 15016 15101 157,700,521 +74.03(+0.49%)
Apr 02, 2015 15027 15027 15027 0 +84.07(+0.56%)
Apr 01, 2015 14925 14972 14879 14943 188,681,946 +40.11(+0.27%)
Mar 31, 2015 14868 14963 14814 14902 201,751,629 -5.95(-0.04%)
Mar 30, 2015 14855 14995 14855 14908 167,648,709 +95.97(+0.65%)
Mar 27, 2015 14856 14898 14718 14812 147,454,824 -57.38(-0.39%)
Mar 26, 2015 14945 14997 14849 14870 207,990,473 -59.57(-0.40%)
Mar 25, 2015 15103 15162 14929 14929 221,781,042 -151.89(-1.01%)
Mar 24, 2015 14959 15103 14931 15081 179,668,479 +124.05(+0.83%)
Mar 23, 2015 14963 15019 14925 14957 161,626,859 +14.80(+0.10%)
Mar 20, 2015 14914 14998 14914 14942 496,186,938 +68.48(+0.46%)
Mar 19, 2015 14942 14964 14817 14874 184,971,697 -88.31(-0.59%)
Mar 18, 2015 14869 15028 14825 14962 201,339,511 +63.71(+0.43%)
Mar 17, 2015 14818 14922 14722 14899 176,396,051 +35.77(+0.24%)
Mar 16, 2015 14734 14914 14719 14863 187,656,155 +131.26(+0.89%)
Mar 13, 2015 14735 14739 14606 14732 185,434,953 -39.22(-0.27%)
Mar 12, 2015 14745 14809 14720 14771 182,561,627 +31.52(+0.21%)
Mar 11, 2015 14650 14779 14638 14739 189,464,125 +97.44(+0.67%)
Mar 10, 2015 14785 14785 14628 14642 198,307,386 -212.73(-1.43%)
Mar 09, 2015 14965 14965 14854 14854 182,390,325 -98.01(-0.66%)
Mar 06, 2015 15067 15145 14910 14952 230,716,703 -150.61(-1.00%)
Mar 05, 2015 15137 15189 15095 15103 191,332,235 +20.27(+0.13%)
Mar 04, 2015 15134 15009 15083 196,308,324 -51.01(-0.34%)
Mar 03, 2015 15258 15258 15110 15134 195,697,662 -130.20(-0.85%)
Mar 02, 2015 15241 15284 15212 15264 192,652,559 +29.71(+0.20%)
Feb 27, 2015 15238 15334 15234 15234 339,748,906 -6.82(-0.04%)
Feb 26, 2015 15273 15318 15241 15241 189,355,909 +12.59(+0.08%)
Feb 25, 2015 15201 15259 15155 15229 202,158,351 +63.60(+0.42%)
Feb 24, 2015 15215 15275 15151 15165 202,903,015 -35.29(-0.23%)
Feb 23, 2015 15128 15205 15121 15200 188,332,620 +28.02(+0.18%)
Feb 20, 2015 15188 15233 15124 15172 212,484,471 -8.09(-0.05%)
Feb 19, 2015 15199 15212 15100 15180 196,613,732 -32.42(-0.21%)
Feb 18, 2015 15276 15286 15178 15213 216,985,779 -71.86(-0.47%)
Feb 17, 2015 15249 15349 15190 15285 188,670,659 +19.80(+0.13%)
Feb 13, 2015 15265 15265 15265 0 +36.29(+0.24%)
Feb 12, 2015 15193 15237 15115 15229 260,688,723 +77.02(+0.51%)
Feb 11, 2015 15093 15171 15081 15152 223,441,000 +38.98(+0.26%)
Feb 10, 2015 15114 15148 14977 15113 206,419,052 +11.82(+0.08%)
Feb 09, 2015 15085 15168 15057 15101 207,884,017 +16.78(+0.11%)
Feb 06, 2015 15150 15204 15026 15084 221,622,576 -41.00(-0.27%)
Feb 05, 2015 15031 15172 15031 15125 237,014,926 +129.27(+0.86%)
Feb 04, 2015 15028 15056 14939 14996 259,138,879 -67.23(-0.45%)
Feb 03, 2015 14956 15155 14956 15063 316,768,886 +162.41(+1.09%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here