FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
16,013.01   +12.15 (+0.08%)
Streaming Delayed Price  /  Updated: 12:00 AM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 13763 13767 13520 13529 262,586,434 -262.71(-1.90%)
Oct 29, 2015 13842 13870 13774 13792 248,803,023 -71.28(-0.51%)
Oct 28, 2015 13733 13912 13728 13863 245,564,175 +163.56(+1.19%)
Oct 27, 2015 13758 13789 13662 13700 220,050,980 -91.30(-0.66%)
Oct 26, 2015 13940 13948 13784 13791 188,864,020 -162.76(-1.17%)
Oct 23, 2015 13944 14015 13924 13954 208,995,409 +75.55(+0.54%)
Oct 22, 2015 13733 13888 13731 13878 213,309,742 +173.92(+1.27%)
Oct 21, 2015 13851 13883 13626 13704 187,226,138 -137.73(-1.00%)
Oct 20, 2015 13763 13916 13741 13842 169,687,942 +83.54(+0.61%)
Oct 19, 2015 13777 13818 13719 13758 180,214,094 -79.72(-0.58%)
Oct 16, 2015 13888 13926 13838 13838 206,490,699 +9.13(+0.07%)
Oct 15, 2015 13822 13873 13761 13829 198,092,957 -46.36(-0.33%)
Oct 14, 2015 13861 13958 13851 13875 211,035,380 +30.60(+0.22%)
Oct 13, 2015 13927 13953 13829 13845 212,035,062 -119.63(-0.86%)
Oct 09, 2015 13964 13964 13964 0 -14.30(-0.10%)
Oct 08, 2015 13861 13995 13840 13979 264,683,507 +110.31(+0.80%)
Oct 07, 2015 13735 13874 13735 13868 338,065,226 +221.09(+1.62%)
Oct 06, 2015 13582 13691 13582 13647 284,121,322 +95.06(+0.70%)
Oct 05, 2015 13416 13591 13416 13552 304,422,498 +212.46(+1.59%)
Oct 02, 2015 13180 13342 13086 13340 215,950,454 +97.85(+0.74%)
Oct 01, 2015 13363 13380 13152 13242 226,505,737 -65.07(-0.49%)
Sep 30, 2015 13135 13311 13135 13307 234,915,207 +270.00(+2.07%)
Sep 29, 2015 13025 13111 12964 13037 205,446,235 +32.38(+0.25%)
Sep 28, 2015 13296 13298 13005 13005 188,785,217 -373.99(-2.80%)
Sep 25, 2015 13451 13469 13351 13379 207,201,469 +39.90(+0.30%)
Sep 24, 2015 13334 13385 13237 13339 211,139,056 -45.02(-0.34%)
Sep 23, 2015 13537 13560 13378 13384 155,134,648 -107.40(-0.80%)
Sep 22, 2015 13646 13646 13453 13491 173,972,469 -288.35(-2.09%)
Sep 21, 2015 13702 13847 13687 13779 185,414,152 +132.54(+0.97%)
Sep 18, 2015 13693 13693 13587 13647 608,095,965 -140.26(-1.02%)
Sep 17, 2015 13763 13876 13705 13787 216,803,988 +23.38(+0.17%)
Sep 16, 2015 13501 13777 13501 13764 245,113,243 +301.07(+2.24%)
Sep 15, 2015 13370 13479 13365 13463 170,456,121 +109.37(+0.82%)
Sep 14, 2015 13460 13460 13353 13353 161,268,476 -108.13(-0.80%)
Sep 11, 2015 13523 13523 13405 13461 188,368,422 -108.42(-0.80%)
Sep 10, 2015 13504 13644 13504 13570 189,545,292 +38.04(+0.28%)
Sep 09, 2015 13707 13767 13517 13532 208,366,639 -98.82(-0.72%)
Sep 08, 2015 13636 13684 13593 13631 165,293,618 +152.36(+1.13%)
Sep 04, 2015 13478 13478 13478 0 -118.10(-0.87%)
Sep 03, 2015 13567 13707 13539 13596 179,595,967 +51.16(+0.38%)
Sep 02, 2015 13553 13627 13420 13545 197,082,783 +63.35(+0.47%)
Sep 01, 2015 13692 13692 13419 13482 223,509,242 -377.22(-2.72%)
Aug 31, 2015 13833 13888 13654 13859 274,554,724 -5.95(-0.04%)
Aug 28, 2015 13735 13866 13710 13865 217,015,346 +98.40(+0.71%)
Aug 27, 2015 13466 13846 13466 13767 269,528,240 +385.08(+2.88%)
Aug 26, 2015 13319 13393 13062 13382 229,144,044 +230.66(+1.75%)
Aug 25, 2015 13315 13446 13134 13151 242,924,635 +98.19(+0.75%)
Aug 24, 2015 13351 13397 12705 13053 318,857,889 -420.93(-3.12%)
Aug 21, 2015 13665 13698 13469 13474 242,627,496 -263.33(-1.92%)
Aug 20, 2015 14022 14022 13737 13737 220,463,144 -299.63(-2.13%)
Aug 19, 2015 14188 14188 14014 14037 216,708,557 -157.24(-1.11%)
Aug 18, 2015 14218 14227 14126 14194 155,035,971 -57.66(-0.40%)
Aug 17, 2015 14267 14267 14185 14252 145,429,389 -26.35(-0.18%)
Aug 14, 2015 14252 14304 14225 14278 170,578,846 +39.48(+0.28%)
Aug 13, 2015 14322 14341 14224 14238 169,966,819 -101.13(-0.71%)
Aug 12, 2015 14360 14360 14182 14340 214,900,175 -75.14(-0.52%)
Aug 11, 2015 14408 14415 14264 14415 195,188,805 -51.72(-0.36%)
Aug 10, 2015 14347 14471 14343 14466 175,189,583 +163.69(+1.14%)
Aug 07, 2015 14398 14458 14265 14303 175,109,789 -103.21(-0.72%)
Aug 06, 2015 14499 14499 14379 14406 221,728,308 -97.08(-0.67%)
Aug 05, 2015 14538 14622 14485 14503 174,759,147 +11.94(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More