S&P/TSX Composite (TSX: 0000)
15,185.15 CAD  -18.46 (-0.12%)
Streaming Delayed Price  /  Updated: 10:23 AM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 15092 15231 15092 15204 173,031,711 +130.78(+0.87%)
May 20, 2015 15147 15187 15052 15073 150,691,574 -48.19(-0.32%)
May 19, 2015 15116 15159 15063 15121 177,612,969 +12.90(+0.09%)
May 15, 2015 15108 15108 15108 0 +80.00(+0.53%)
May 14, 2015 15000 15037 14984 15028 183,190,197 +47.40(+0.32%)
May 13, 2015 15054 15096 14948 14981 191,793,632 -62.43(-0.42%)
May 12, 2015 15127 15127 15026 15043 189,066,219 -109.49(-0.72%)
May 11, 2015 15182 15237 15109 15153 146,601,409 -17.38(-0.11%)
May 08, 2015 15142 15200 15099 15170 185,148,741 +81.20(+0.54%)
May 07, 2015 15017 15104 14934 15089 276,978,362 +64.93(+0.43%)
May 06, 2015 15145 15149 14945 15024 244,358,748 -150.05(-0.99%)
May 05, 2015 15379 15417 15128 15174 204,036,902 -193.53(-1.26%)
May 04, 2015 15348 15403 15341 15367 150,908,368 +27.70(+0.18%)
May 01, 2015 15224 15363 15208 15340 158,965,381 +115.25(+0.76%)
Apr 30, 2015 15324 15324 15192 15225 229,900,435 -122.82(-0.80%)
Apr 29, 2015 15288 15364 15242 15347 192,321,364 +1.27(+0.01%)
Apr 28, 2015 15341 15348 15279 15346 168,472,296 +1.99(+0.01%)
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%)
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