FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
15,156.40   -118.04 (-0.77%)
Streaming Delayed Price  /  Updated: 12:00 AM EST, Nov 12, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 16213 16310 16188 16310 157,073,391 +100.86(+0.62%)
Dec 29, 2017 16209 16209 16209 0 -12.82(-0.08%)
Dec 28, 2017 16185 16222 16132 16222 133,908,716 +18.82(+0.12%)
Dec 27, 2017 16180 16208 16163 16203 131,755,433 +37.86(+0.23%)
Dec 22, 2017 16180 16197 16147 16165 133,173,455 -17.36(-0.11%)
Dec 21, 2017 16139 16195 16112 16183 159,267,116 +22.96(+0.14%)
Dec 20, 2017 16164 16173 16100 16160 178,794,534 +26.32(+0.16%)
Dec 19, 2017 16172 16199 16133 16133 191,021,906 +1.71(+0.01%)
Dec 18, 2017 16108 16201 16100 16132 172,506,545 +89.66(+0.56%)
Dec 15, 2017 16036 16105 16036 16042 414,094,147 +25.52(+0.16%)
Dec 14, 2017 16124 16161 16009 16016 187,146,548 -120.13(-0.74%)
Dec 13, 2017 16135 16188 16132 16137 211,583,306 +22.56(+0.14%)
Dec 12, 2017 16122 16143 16111 16114 192,679,805 +10.52(+0.07%)
Dec 11, 2017 16125 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%)
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