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 (%)
Jul 29, 2016 14583 14583 14583 0 +30.02(+0.21%)
Jul 28, 2016 14549 14572 14499 14553 199,156,830 +6.18(+0.04%)
Jul 27, 2016 14571 14609 14460 14547 192,825,557 -3.46(-0.02%)
Jul 26, 2016 14496 14565 14492 14550 165,278,946 +51.90(+0.36%)
Jul 25, 2016 14591 14591 14472 14498 155,254,464 -102.56(-0.70%)
Jul 22, 2016 14574 14605 14547 14601 137,583,924 +34.83(+0.24%)
Jul 21, 2016 14541 14596 14531 14566 156,964,947 +32.26(+0.22%)
Jul 20, 2016 14508 14567 14485 14534 194,105,469 +8.96(+0.06%)
Jul 19, 2016 14530 14537 14500 14525 145,410,128 -7.79(-0.05%)
Jul 18, 2016 14486 14535 14482 14532 130,542,774 +49.98(+0.35%)
Jul 15, 2016 14527 14532 14482 14482 150,476,176 -32.10(-0.22%)
Jul 14, 2016 14519 14558 14495 14515 391,808,824 +20.72(+0.14%)
Jul 13, 2016 14485 14536 14419 14494 212,665,176 +16.13(+0.11%)
Jul 12, 2016 14387 14488 14387 14478 246,935,924 +115.79(+0.81%)
Jul 11, 2016 14277 14415 14277 14362 209,798,434 +102.04(+0.72%)
Jul 08, 2016 14328 14134 14260 202,716,654 +125.38(+0.89%)
Jul 07, 2016 14235 14259 14103 14134 205,373,860 -85.11(-0.60%)
Jul 05, 2016 14244 14250 14147 14220 221,271,899 -39.30(-0.28%)
Jul 04, 2016 14200 14292 14200 14259 116,770,168 +194.33(+1.38%)
Jun 30, 2016 14065 14065 14065 0 +27.80(+0.20%)
Jun 29, 2016 13929 14058 13929 14037 235,539,809 +194.05(+1.40%)
Jun 28, 2016 13746 13869 13746 13843 222,712,597 +152.90(+1.12%)
Jun 27, 2016 13857 13857 13610 13690 285,929,188 -202.09(-1.45%)
Jun 24, 2016 14021 14021 13791 13892 278,507,786 -239.50(-1.69%)
Jun 23, 2016 14071 14150 14071 14131 179,671,811 +127.57(+0.91%)
Jun 22, 2016 14038 14067 13982 14004 193,981,590 -8.51(-0.06%)
Jun 21, 2016 14007 14049 13957 14012 162,875,894 -2.82(-0.02%)
Jun 20, 2016 13915 14059 13915 14015 192,086,327 +113.37(+0.82%)
Jun 17, 2016 13895 13957 13892 13902 587,674,530 +19.36(+0.14%)
Jun 16, 2016 13908 13908 13814 13882 252,326,140 -41.04(-0.29%)
Jun 15, 2016 13884 13988 13884 13923 233,766,059 +39.22(+0.28%)
Jun 14, 2016 13982 14000 13855 13884 212,739,377 -109.65(-0.78%)
Jun 13, 2016 14035 14079 13959 13994 230,786,008 -43.66(-0.31%)
Jun 10, 2016 14215 14215 14004 14038 206,939,187 -202.48(-1.42%)
Jun 09, 2016 14270 14270 14203 14240 204,015,529 -73.08(-0.51%)
Jun 08, 2016 14412 14451 14290 14313 273,079,744 -52.51(-0.37%)
Jun 07, 2016 14272 14366 14272 14366 231,774,782 +89.45(+0.63%)
Jun 06, 2016 14261 14298 14237 14276 221,587,447 +49.38(+0.35%)
Jun 03, 2016 14154 14240 14128 14227 225,080,687 +89.79(+0.64%)
Jun 02, 2016 14056 14148 14017 14137 159,506,219 +73.45(+0.52%)
Jun 01, 2016 14017 14066 13960 14064 197,727,165 -2.24(-0.02%)
May 31, 2016 14100 14172 14063 14066 350,396,054 -20.89(-0.15%)
May 30, 2016 14120 14124 14069 14087 69,147,921 -18.56(-0.13%)
May 27, 2016 14050 14131 14046 14105 178,296,605 +56.03(+0.40%)
May 26, 2016 14127 14144 14049 14049 205,325,917 -4.54(-0.03%)
May 25, 2016 13964 14093 13964 14054 225,244,187 +100.89(+0.72%)
May 24, 2016 13928 14026 13920 13953 212,998,340 +33.27(+0.24%)
May 20, 2016 13920 13920 13920 0 +102.26(+0.74%)
May 19, 2016 13759 13817 13690 13817 245,226,860 -8.69(-0.06%)
May 18, 2016 13901 13950 13792 13826 270,184,956 -91.09(-0.65%)
May 17, 2016 13887 13981 13874 13917 237,676,573 +23.61(+0.17%)
May 16, 2016 13807 13931 13807 13893 213,145,826 +144.91(+1.05%)
May 13, 2016 13774 13834 13726 13749 221,864,684 -39.22(-0.28%)
May 12, 2016 13843 13883 13670 13788 229,066,337 -0.41(-0.00%)
May 11, 2016 13779 13830 13737 13788 256,547,108 +13.02(+0.09%)
May 10, 2016 13582 13798 13582 13775 217,463,609 +211.35(+1.56%)
May 09, 2016 13664 13664 13536 13564 200,743,981 -137.63(-1.00%)
May 06, 2016 13622 13768 13598 13701 236,543,900 +69.46(+0.51%)
May 05, 2016 13684 13759 13579 13632 241,876,020 +0.01(+0.00%)
May 04, 2016 13681 13734 13570 13632 242,917,214 -75.68(-0.55%)
May 03, 2016 13842 13842 13600 13708 254,404,579 -157.95(-1.14%)
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