FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
16,327.35   -99.12 (-0.60%)
Streaming Delayed Price  /  Updated: 4:50 PM EDT, May 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2019 16346 16355 16309 16327 0 -99.12(-0.60%)
May 21, 2019 16383 16426 16354 16426 0 +24.72(+0.15%)
May 17, 2019 16384 16456 16377 16402 0 +0.00(+0.00%)
May 16, 2019 16384 16456 16377 16402 0 +83.61(+0.51%)
May 15, 2019 16238 16341 16230 16318 0 +33.61(+0.21%)
May 14, 2019 16227 16321 16206 16285 0 +91.12(+0.56%)
May 13, 2019 16158 16200 16111 16193 0 -104.14(-0.64%)
May 10, 2019 16278 16352 16139 16298 0 +0.00(+0.00%)
May 09, 2019 16278 16352 16139 16298 0 -99.85(-0.61%)
May 08, 2019 16349 16451 16347 16397 0 +39.65(+0.24%)
May 07, 2019 16378 16408 16318 16358 0 -135.71(-0.82%)
May 06, 2019 16333 16493 16327 16493 0 -0.97(-0.01%)
May 03, 2019 16468 16497 16430 16494 0 +0.00(+0.00%)
May 02, 2019 16468 16497 16430 16494 0 -8.32(-0.05%)
May 01, 2019 16581 16605 16494 16503 0 -77.98(-0.47%)
Apr 30, 2019 16583 16619 16545 16581 0 -19.64(-0.12%)
Apr 29, 2019 16612 16642 16590 16600 0 -13.09(-0.08%)
Apr 26, 2019 16554 16615 16515 16613 0 +0.00(+0.00%)
Apr 25, 2019 16554 16615 16515 16613 0 +26.94(+0.16%)
Apr 24, 2019 16642 16666 16572 16587 0 -82.88(-0.50%)
Apr 23, 2019 16592 16673 16581 16669 0 +92.12(+0.56%)
Apr 22, 2019 16607 16616 16553 16577 0 -35.53(-0.21%)
Apr 18, 2019 16558 16615 16557 16613 0 +0.00(+0.00%)
Apr 17, 2019 16558 16615 16557 16613 0 +110.61(+0.67%)
Apr 16, 2019 16538 16553 16499 16502 0 -13.26(-0.08%)
Apr 15, 2019 16460 16533 16443 16515 0 +34.93(+0.21%)
Apr 12, 2019 16474 16487 16437 16481 0 +0.00(+0.00%)
Apr 11, 2019 16474 16487 16437 16481 0 +84.24(+0.51%)
Apr 10, 2019 16369 16410 16368 16396 0 +59.84(+0.37%)
Apr 09, 2019 16341 16346 16294 16336 0 -70.84(-0.43%)
Apr 08, 2019 16373 16407 16327 16407 0 +11.14(+0.07%)
Apr 05, 2019 16338 16396 16330 16396 0 +0.00(+0.00%)
Apr 04, 2019 16338 16396 16330 16396 0 +116.29(+0.71%)
Apr 03, 2019 16296 16338 16244 16280 0 +15.99(+0.10%)
Apr 02, 2019 16240 16264 16195 16264 0 +35.81(+0.22%)
Apr 01, 2019 16188 16228 16154 16228 0 +125.97(+0.78%)
Mar 29, 2019 16200 16213 16081 16102 0 +0.00(+0.00%)
Mar 28, 2019 16200 16213 16081 16102 0 -30.44(-0.19%)
Mar 27, 2019 16147 16187 16079 16133 0 -22.63(-0.14%)
Mar 26, 2019 16139 16192 16117 16155 0 +89.30(+0.56%)
Mar 25, 2019 16066 16113 16021 16066 0 -23.47(-0.15%)
Mar 22, 2019 16173 16185 16044 16089 0 +0.00(+0.00%)
Mar 21, 2019 16173 16185 16044 16089 0 -78.23(-0.48%)
Mar 20, 2019 16168 16215 16118 16168 0 -20.54(-0.13%)
Mar 19, 2019 16275 16275 16188 16188 0 -63.27(-0.39%)
Mar 18, 2019 16149 16251 16148 16251 0 +111.02(+0.69%)
Mar 15, 2019 16157 16175 16124 16140 0 +0.00(+0.00%)
Mar 14, 2019 16157 16175 16124 16140 0 -9.62(-0.06%)
Mar 13, 2019 16193 16213 16144 16150 0 +13.31(+0.08%)
Mar 12, 2019 16143 16149 16100 16137 0 +30.42(+0.19%)
Mar 11, 2019 16028 16132 16028 16106 0 +110.03(+0.69%)
Mar 08, 2019 15958 16001 15892 15996 0 +0.00(+0.00%)
Mar 07, 2019 15958 16001 15892 15996 0 -95.86(-0.60%)
Mar 06, 2019 16099 16146 16078 16092 0 +5.53(+0.03%)
Mar 05, 2019 16077 16105 16069 16087 0 +48.41(+0.30%)
Mar 04, 2019 16089 16093 15955 16038 0 -30.12(-0.19%)
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