FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
15,262.73   -9.30 (-0.06%)
Streaming Delayed Price  /  Updated: 5:13 PM EDT, May 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2020 15326 15342 15227 15263 0 -9.30(-0.06%)
May 27, 2020 15176 15272 14940 15272 0 +123.91(+0.82%)
May 26, 2020 15162 15185 15095 15148 0 +72.70(+0.48%)
May 25, 2020 15004 15090 14983 15075 0 +161.78(+1.08%)
May 22, 2020 14929 14933 14835 14914 0 +0.00(+0.00%)
May 21, 2020 14929 14933 14835 14914 0 -83.99(-0.56%)
May 20, 2020 15048 15055 14972 14998 0 +112.15(+0.75%)
May 19, 2020 14911 14951 14823 14885 0 +246.58(+1.68%)
May 15, 2020 14504 14658 14448 14639 0 +0.00(+0.00%)
May 14, 2020 14504 14658 14448 14639 0 +135.69(+0.94%)
May 13, 2020 14898 14898 14420 14503 0 -377.95(-2.54%)
May 12, 2020 15161 15185 14881 14881 0 -222.06(-1.47%)
May 11, 2020 14902 15119 14853 15103 0 +136.66(+0.91%)
May 08, 2020 14958 14986 14898 14967 0 +0.00(+0.00%)
May 07, 2020 14958 14986 14898 14967 0 +135.82(+0.92%)
May 06, 2020 14855 14910 14744 14831 0 +19.18(+0.13%)
May 05, 2020 14899 14944 14764 14812 0 +66.52(+0.45%)
May 04, 2020 14554 14745 14518 14745 0 +124.70(+0.85%)
May 01, 2020 14563 14661 14520 14620 0 +0.00(+0.00%)
Apr 30, 2020 14563 14661 14520 14620 0 -607.77(-3.99%)
Apr 29, 2020 15003 15258 15002 15228 0 +429.82(+2.90%)
Apr 28, 2020 14768 14856 14659 14798 0 +156.18(+1.07%)
Apr 27, 2020 14492 14650 14405 14642 0 +221.75(+1.54%)
Apr 24, 2020 14338 14434 14243 14420 0 +0.00(+0.00%)
Apr 23, 2020 14338 14434 14243 14420 0 +132.20(+0.93%)
Apr 22, 2020 14213 14305 14113 14288 0 +348.10(+2.50%)
Apr 21, 2020 14106 14308 13940 13940 0 -448.22(-3.12%)
Apr 20, 2020 14133 14510 14076 14388 0 +28.40(+0.20%)
Apr 17, 2020 14079 14366 14079 14360 0 +0.00(+0.00%)
Apr 16, 2020 14079 14366 14079 14360 0 +401.30(+2.87%)
Apr 15, 2020 14011 14071 13901 13959 0 -299.85(-2.10%)
Apr 14, 2020 14239 14441 14111 14258 0 +182.49(+1.30%)
Apr 13, 2020 14195 14198 13889 14076 0 -90.69(-0.64%)
Apr 09, 2020 14082 14329 14011 14167 0 +0.00(+0.00%)
Apr 08, 2020 14082 14329 14011 14167 0 +552.49(+4.06%)
Apr 07, 2020 13938 14063 13571 13614 0 +21.44(+0.16%)
Apr 06, 2020 13362 13603 13300 13593 0 +654.40(+5.06%)
Apr 03, 2020 13108 13171 12829 12938 0 +0.00(+0.00%)
Apr 02, 2020 13108 13171 12829 12938 0 +61.93(+0.48%)
Apr 01, 2020 12967 13138 12814 12876 0 -502.38(-3.76%)
Mar 31, 2020 13084 13558 13084 13379 0 +340.25(+2.61%)
Mar 30, 2020 12781 13048 12549 13038 0 +350.76(+2.76%)
Mar 27, 2020 12943 12964 12630 12688 0 +0.00(+0.00%)
Mar 26, 2020 12943 12964 12630 12688 0 -451.49(-3.44%)
Mar 25, 2020 12588 13690 12496 13139 0 +568.15(+4.52%)
Mar 24, 2020 11910 12588 11824 12571 0 +1342.59(+11.96%)
Mar 23, 2020 11803 11871 11173 11228 0 -623.32(-5.26%)
Mar 20, 2020 12336 12671 11809 11852 0 +0.00(+0.00%)
Mar 19, 2020 12336 12671 11809 11852 0 +130.39(+1.11%)
Mar 18, 2020 12198 12500 11384 11721 0 -963.79(-7.60%)
Mar 17, 2020 12525 13115 12323 12685 0 +324.81(+2.63%)
Mar 16, 2020 12649 12852 11884 12360 0 -1355.93(-9.89%)
Mar 13, 2020 13162 13716 12608 13716 0 +0.00(+0.00%)
Mar 12, 2020 13162 13716 12608 13716 0 -553.76(-3.88%)
Mar 11, 2020 14640 14714 14185 14270 0 -688.00(-4.60%)
Mar 10, 2020 15019 15049 14482 14958 0 +443.85(+3.06%)
Mar 09, 2020 15222 15240 14498 14514 0 -1660.78(-10.27%)
Mar 06, 2020 16222 16262 16016 16175 0 +0.00(+0.00%)
Mar 05, 2020 16222 16262 16016 16175 0 -604.51(-3.60%)
Mar 04, 2020 16660 16780 16539 16780 0 +355.91(+2.17%)
Mar 03, 2020 16675 16798 16378 16424 0 -129.64(-0.78%)
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.