FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
16,128.45 CAD  +24.94 (+0.15%)
Streaming Delayed Price  /  Updated: 2:50 PM EST, Dec 12, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 11, 2017 16096 16125 16073 16104 150,667,181 +7.44(+0.05%)
Dec 08, 2017 16048 16113 16047 16096 149,423,192 +80.39(+0.50%)
Dec 07, 2017 15921 16016 15921 16016 168,828,325 +106.90(+0.67%)
Dec 06, 2017 15870 15992 15853 15909 180,013,585 -6.90(-0.04%)
Dec 05, 2017 15954 15974 15908 15916 173,448,338 -53.35(-0.33%)
Dec 04, 2017 16069 16092 15966 15969 172,661,585 -69.94(-0.44%)
Dec 01, 2017 16058 16103 16034 16039 220,633,899 -28.51(-0.18%)
Nov 30, 2017 16005 16101 16005 16067 440,676,053 +99.76(+0.62%)
Nov 29, 2017 16046 16046 15927 15968 169,842,261 -61.92(-0.39%)
Nov 28, 2017 16064 16086 16019 16030 153,984,998 -12.48(-0.08%)
Nov 27, 2017 16111 16111 16032 16042 135,240,982 -65.97(-0.41%)
Nov 24, 2017 16103 16126 16092 16108 99,351,703 +33.79(+0.21%)
Nov 23, 2017 16078 16101 16068 16074 51,524,793 +0.72(+0.00%)
Nov 22, 2017 16100 16126 16059 16074 150,764,122 -3.07(-0.02%)
Nov 21, 2017 16037 16106 16036 16077 156,331,293 +72.25(+0.45%)
Nov 20, 2017 15989 16035 15986 16004 154,502,829 +5.83(+0.04%)
Nov 17, 2017 15962 16006 15961 15999 169,091,386 +63.20(+0.40%)
Nov 16, 2017 15904 15955 15895 15935 160,419,630 +56.89(+0.36%)
Nov 15, 2017 15876 15916 15829 15878 177,046,793 -34.65(-0.22%)
Nov 14, 2017 15961 15971 15903 15913 166,018,936 -113.13(-0.71%)
Nov 13, 2017 15999 16066 15999 16026 138,974,358 -13.00(-0.08%)
Nov 10, 2017 16074 16086 16006 16039 171,526,201 -42.83(-0.27%)
Nov 09, 2017 16039 16096 16031 16082 194,340,971 -23.26(-0.14%)
Nov 08, 2017 16100 16118 16071 16105 202,581,076 -26.44(-0.16%)
Nov 07, 2017 16097 16132 16076 16132 187,894,009 +39.59(+0.25%)
Nov 06, 2017 16049 16104 16034 16092 196,882,247 +72.04(+0.45%)
Nov 03, 2017 16007 16024 15969 16020 178,755,216 +5.17(+0.03%)
Nov 02, 2017 16026 16045 15994 16015 210,150,179 -14.34(-0.09%)
Nov 01, 2017 16093 16106 16019 16029 224,524,233 +3.74(+0.02%)
Oct 31, 2017 16018 16065 16003 16026 193,921,014 +22.81(+0.14%)
Oct 30, 2017 15943 16033 15943 16003 188,586,396 +49.27(+0.31%)
Oct 27, 2017 15903 15964 15873 15954 209,593,890 +61.88(+0.39%)
Oct 26, 2017 15882 15914 15865 15892 190,173,529 +36.86(+0.23%)
Oct 25, 2017 15883 15895 15817 15855 177,184,956 -50.37(-0.32%)
Oct 24, 2017 15888 15922 15887 15905 156,385,557 +49.38(+0.31%)
Oct 23, 2017 15882 15901 15852 15856 142,570,743 -1.46(-0.01%)
Oct 20, 2017 15878 15881 15853 15857 155,954,535 +39.22(+0.25%)
Oct 19, 2017 15756 15824 15754 15818 149,310,464 +35.84(+0.23%)
Oct 18, 2017 15847 15859 15782 15782 154,459,635 -34.74(-0.22%)
Oct 17, 2017 15810 15850 15802 15817 196,278,144 +14.20(+0.09%)
Oct 16, 2017 15844 15867 15798 15803 146,651,417 -4.47(-0.03%)
Oct 13, 2017 15790 15829 15790 15807 138,471,366 +64.97(+0.41%)
Oct 12, 2017 15785 15794 15742 15742 153,991,817 -58.20(-0.37%)
Oct 11, 2017 15789 15817 15784 15800 164,401,689 +30.04(+0.19%)
Oct 10, 2017 15764 15789 15745 15770 156,218,339 +42.04(+0.27%)
Oct 06, 2017 15732 15732 15680 15728 138,492,024 -47.98(-0.30%)
Oct 05, 2017 15738 15787 15738 15776 163,039,616 +55.30(+0.35%)
Oct 04, 2017 15733 15752 15702 15721 177,404,475 -7.51(-0.05%)
Oct 03, 2017 15712 15748 15712 15729 173,093,057 +23.51(+0.15%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
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
   
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