FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
15,871.07 CAD  +53.07 (+0.34%)
Streaming Delayed Price  /  Updated: 9:45 AM EDT, Oct 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 15640 15705 15619 15705 156,580,490 +70.06(+0.45%)
Sep 29, 2017 15648 15692 15633 15635 186,884,622 +16.69(+0.11%)
Sep 28, 2017 15591 15640 15588 15618 186,250,058 +8.59(+0.06%)
Sep 27, 2017 15500 15610 15492 15610 203,120,751 +135.54(+0.88%)
Sep 26, 2017 15500 15501 15459 15474 167,217,287 -42.11(-0.27%)
Sep 25, 2017 15454 15520 15438 15516 199,183,993 +62.00(+0.40%)
Sep 22, 2017 15460 15468 15414 15454 168,293,846 -0.69(-0.00%)
Sep 21, 2017 15379 15479 15373 15455 185,348,515 +65.32(+0.42%)
Sep 20, 2017 15313 15392 15313 15390 219,715,074 +96.63(+0.63%)
Sep 19, 2017 15270 15315 15258 15293 170,903,597 +56.30(+0.37%)
Sep 18, 2017 15176 15250 15174 15237 165,350,475 +63.64(+0.42%)
Sep 15, 2017 15180 15182 15137 15173 548,079,549 +0.31(+0.00%)
Sep 14, 2017 15129 15184 15119 15173 186,187,100 +45.91(+0.30%)
Sep 13, 2017 15148 15163 15123 15127 176,836,998 -16.60(-0.11%)
Sep 12, 2017 15063 15154 15039 15143 163,186,861 +103.11(+0.69%)
Sep 11, 2017 15023 15068 15016 15040 163,375,242 +54.98(+0.37%)
Sep 08, 2017 15008 15009 14954 14985 144,437,251 -39.21(-0.26%)
Sep 07, 2017 15062 15073 15018 15025 153,852,928 -35.30(-0.23%)
Sep 06, 2017 15108 15179 15052 15060 174,651,393 -30.32(-0.20%)
Sep 05, 2017 15186 15186 15014 15090 177,247,958 -101.45(-0.67%)
Sep 01, 2017 15195 15218 15148 15192 129,936,369 -20.27(-0.13%)
Aug 31, 2017 15155 15228 15148 15212 195,360,443 +78.74(+0.52%)
Aug 30, 2017 15092 15174 15071 15133 155,345,341 +50.43(+0.33%)
Aug 29, 2017 14984 15084 14934 15083 170,354,981 +30.67(+0.20%)
Aug 28, 2017 15067 15067 14990 15052 126,788,199 -3.96(-0.03%)
Aug 25, 2017 15104 15108 15056 15056 121,604,952 -20.17(-0.13%)
Aug 24, 2017 15096 15108 15046 15076 121,823,038 +13.00(+0.09%)
Aug 23, 2017 14940 15096 14940 15063 129,635,761 +78.20(+0.52%)
Aug 22, 2017 14968 15002 14960 14985 108,993,267 +33.08(+0.22%)
Aug 21, 2017 14947 14967 14919 14952 119,609,330 -0.45(-0.00%)
Aug 18, 2017 15010 15010 14923 14952 150,614,815 -81.31(-0.54%)
Aug 17, 2017 15068 15111 15031 15034 134,595,552 -48.57(-0.32%)
Aug 16, 2017 15125 15173 15078 15082 168,476,300 -15.63(-0.10%)
Aug 15, 2017 15130 15133 15070 15098 139,781,856 -22.07(-0.15%)
Aug 14, 2017 15087 15196 15080 15120 148,058,241 +86.53(+0.58%)
Aug 11, 2017 15038 15069 14995 15033 164,547,485 -40.87(-0.27%)
Aug 10, 2017 15198 15210 15057 15074 195,717,707 -143.08(-0.94%)
Aug 09, 2017 15248 15288 15192 15217 175,106,657 -39.02(-0.26%)
Aug 08, 2017 15267 15287 15213 15256 174,770,105 -1.62(-0.01%)
Aug 04, 2017 15247 15261 15199 15258 154,934,912 +66.01(+0.43%)
Aug 03, 2017 15297 15325 15177 15192 171,140,936 -73.67(-0.48%)
Aug 02, 2017 15204 15272 15196 15266 175,729,461 +63.53(+0.42%)
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