FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
15,937.44   +99.20 (+0.63%)
Streaming Delayed Price  /  Updated: 5:02 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 16, 2018 15711 15711 15711 0 +40.71(+0.26%)
Mar 15, 2018 15688 15735 15642 15671 186,611,751 +17.01(+0.11%)
Mar 14, 2018 15697 15713 15620 15654 167,702,069 +6.47(+0.04%)
Mar 13, 2018 15662 15709 15629 15647 158,921,462 +42.35(+0.27%)
Mar 12, 2018 15580 15628 15549 15605 152,231,098 +26.98(+0.17%)
Mar 09, 2018 15581 15599 15503 15578 163,811,252 +39.11(+0.25%)
Mar 08, 2018 15511 15553 15478 15539 173,265,244 +66.09(+0.43%)
Mar 07, 2018 15487 15612 15472 15473 183,071,707 -72.58(-0.47%)
Mar 06, 2018 15569 15591 15504 15545 220,908,927 +3.91(+0.03%)
Mar 05, 2018 15340 15559 15335 15541 191,350,957 +156.69(+1.02%)
Mar 02, 2018 15315 15405 15287 15385 218,609,450 -9.36(-0.06%)
Mar 01, 2018 15453 15456 15314 15394 234,929,642 -48.73(-0.32%)
Feb 28, 2018 15724 15726 15442 15443 268,253,021 -228.47(-1.46%)
Feb 27, 2018 15704 15767 15656 15671 195,624,397 -43.51(-0.28%)
Feb 26, 2018 15701 15735 15652 15715 172,844,543 +76.21(+0.49%)
Feb 23, 2018 15560 15641 15533 15638 163,631,086 +130.28(+0.84%)
Feb 22, 2018 15589 15638 15494 15508 208,979,346 -15.84(-0.10%)
Feb 21, 2018 15473 15626 15473 15524 221,868,902 +84.57(+0.55%)
Feb 20, 2018 15427 15499 15415 15439 191,939,919 -13.20(-0.09%)
Feb 16, 2018 15453 15453 15453 0 +44.98(+0.29%)
Feb 15, 2018 15438 15446 15316 15408 248,749,111 +79.39(+0.52%)
Feb 14, 2018 15144 15391 15121 15328 286,177,416 +111.80(+0.73%)
Feb 13, 2018 15147 15216 219,326,738 -25.41(-0.17%)
Feb 12, 2018 15148 15292 15114 15242 254,215,781 +207.35(+1.38%)
Feb 09, 2018 15088 15111 14786 15035 290,429,583 -31.08(-0.21%)
Feb 08, 2018 15335 15360 15066 15066 256,435,096 -264.97(-1.73%)
Feb 07, 2018 15365 15421 15326 15331 243,344,050 -33.35(-0.22%)
Feb 06, 2018 15112 15402 14946 15364 289,213,448 +2.11(+0.01%)
Feb 05, 2018 15490 15582 15284 15362 215,201,156 -244.21(-1.56%)
Feb 02, 2018 15780 15783 15601 15606 233,251,093 -254.89(-1.61%)
Feb 01, 2018 15920 15923 15818 15861 224,854,378 -90.75(-0.57%)
Jan 31, 2018 15956 15980 15899 15952 249,790,321 -3.84(-0.02%)
Jan 30, 2018 16030 16052 15947 15956 227,044,992 -139.21(-0.86%)
Jan 29, 2018 16196 16196 16091 16095 200,161,381 -144.50(-0.89%)
Jan 26, 2018 16227 16240 16181 16239 202,112,777 +35.21(+0.22%)
Jan 25, 2018 16309 16315 16194 16204 234,944,019 -80.20(-0.49%)
Jan 24, 2018 16361 16365 16238 16284 245,792,378 -73.34(-0.45%)
Jan 23, 2018 16342 16384 16252 16358 234,085,606 +9.57(+0.06%)
Jan 22, 2018 16349 16360 16303 16348 205,285,232 -5.48(-0.03%)
Jan 19, 2018 16311 16364 16288 16353 201,143,624 +68.99(+0.42%)
Jan 18, 2018 16340 16344 16271 16284 212,308,134 -42.23(-0.26%)
Jan 17, 2018 16321 16358 16278 16327 221,463,229 +27.82(+0.17%)
Jan 16, 2018 16369 16373 16271 16299 246,627,378 -72.93(-0.45%)
Jan 15, 2018 16322 16385 16313 16372 123,891,524 +63.63(+0.39%)
Jan 12, 2018 16296 16323 16278 16308 242,891,142 +21.24(+0.13%)
Jan 11, 2018 16276 16301 16245 16287 231,161,158 +38.99(+0.24%)
Jan 10, 2018 16314 16338 16229 16248 243,953,327 -71.29(-0.44%)
Jan 09, 2018 16351 16358 16310 16319 236,911,658 +1.59(+0.01%)
Jan 08, 2018 16355 16374 16298 16318 166,095,364 -31.79(-0.19%)
Jan 05, 2018 16363 16370 16310 16349 160,313,144 -63.50(-0.39%)
Jan 04, 2018 16385 16421 16345 16413 195,975,239 +41.39(+0.25%)
Jan 03, 2018 16337 16386 16323 16372 196,865,360 +61.56(+0.38%)
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