S&P/TSX Composite (TSX: 0000 )

22,167.03 +59.95 (+0.27%)
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 15238 15334 15234 15234 339,748,896 -6.90(-0.05%)
Feb 26, 2015 15273 15318 15241 15241 189,355,904 +12.60(+0.08%)
Feb 25, 2015 15201 15259 15155 15229 202,158,352 +63.60(+0.42%)
Feb 24, 2015 15215 15275 15151 15165 202,903,008 -35.30(-0.23%)
Feb 23, 2015 15128 15205 15121 15200 188,332,624 +28.10(+0.19%)
Feb 20, 2015 15188 15233 15124 15172 212,484,464 -8.10(-0.05%)
Feb 19, 2015 15199 15212 15100 15180 196,613,728 -32.50(-0.21%)
Feb 18, 2015 15276 15286 15178 15213 216,985,776 -71.80(-0.47%)
Feb 17, 2015 15249 15349 15190 15285 188,670,656 +19.80(+0.13%)
Feb 13, 2015 15265 15265 15265 0 +36.30(+0.24%)
Feb 12, 2015 15193 15237 15115 15228 260,688,720 +77.00(+0.51%)
Feb 11, 2015 15093 15171 15081 15152 223,440,992 +39.00(+0.26%)
Feb 10, 2015 15114 15148 14977 15112 206,419,056 +11.80(+0.08%)
Feb 09, 2015 15085 15168 15057 15101 207,884,016 +16.80(+0.11%)
Feb 06, 2015 15150 15204 15026 15084 221,622,576 -41.00(-0.27%)
Feb 05, 2015 15031 15172 15031 15125 237,014,928 +129.20(+0.86%)
Feb 04, 2015 15028 15056 14939 14996 259,138,880 -67.20(-0.45%)
Feb 03, 2015 14956 15155 14956 15063 316,768,896 +162.40(+1.09%)
Feb 02, 2015 14714 14931 14714 14900 228,902,288 +227.00(+1.55%)
Jan 30, 2015 14581 14812 14515 14674 324,263,392 +36.20(+0.25%)
Jan 29, 2015 14600 14673 14392 14637 253,821,648 +34.40(+0.24%)
Jan 28, 2015 14849 14853 14600 14603 239,058,864 -231.00(-1.56%)
Jan 27, 2015 14774 14839 14656 14834 223,926,672 +36.10(+0.24%)
Jan 26, 2015 14788 14804 14703 14798 186,840,592 +18.50(+0.13%)
Jan 23, 2015 14775 14853 14742 14779 226,367,728 +15.30(+0.10%)
Jan 22, 2015 14590 14792 14590 14764 266,872,048 +203.60(+1.40%)
Jan 21, 2015 14316 14624 14266 14560 300,489,248 +252.00(+1.76%)
Jan 20, 2015 14368 14378 14260 14308 279,251,424 -4.10(-0.03%)
Jan 19, 2015 14308 14324 14195 14312 97,312,992 +3.10(+0.02%)
Jan 16, 2015 14044 14331 14044 14309 303,918,752 +267.60(+1.91%)
Jan 15, 2015 14171 14042 353,728,256 -42.60(-0.30%)
Jan 14, 2015 14120 14120 13893 14084 298,845,376 -102.80(-0.72%)
Jan 13, 2015 14187 276,614,560 -77.80(-0.55%)
Jan 12, 2015 14378 14378 14122 14265 240,041,056 -119.90(-0.83%)
Jan 09, 2015 14485 14497 14325 14385 216,286,880 -72.80(-0.50%)
Jan 08, 2015 14369 14506 14369 14458 225,812,720 +172.70(+1.21%)
Jan 07, 2015 14324 14427 14266 14285 234,522,640 +38.20(+0.27%)
Jan 06, 2015 14368 14370 14162 14247 273,374,496 -145.90(-1.01%)
Jan 05, 2015 14709 14709 14340 14393 224,213,600 -361.00(-2.45%)
Jan 02, 2015 14637 14756 14631 14754 132,965,800 +121.30(+0.83%)
Dec 31, 2014 14632 14632 14632 0 -7.60(-0.05%)
Dec 30, 2014 14663 14681 14602 14640 123,975,024 -23.90(-0.16%)
Dec 29, 2014 14634 14739 14629 14664 122,918,832 +54.70(+0.37%)
Dec 24, 2014 14609 14609 14609 0 +15.20(+0.10%)
Dec 23, 2014 14471 14598 14471 14594 164,413,872 +161.60(+1.12%)
Dec 22, 2014 14495 14547 14395 14432 210,367,856 -35.90(-0.25%)
Dec 19, 2014 14390 14530 14349 14468 795,341,440 +121.50(+0.85%)
Dec 18, 2014 14356 14439 14193 14347 333,418,432 +132.90(+0.94%)
Dec 17, 2014 13880 14227 13832 14214 373,359,552 +352.40(+2.54%)
Dec 16, 2014 14057 13862 425,344,352 +156.40(+1.14%)
Dec 15, 2014 13758 13852 13636 13705 300,375,680 -25.90(-0.19%)
Dec 12, 2014 13847 13889 13713 13731 274,628,704 -174.10(-1.25%)
Dec 11, 2014 13828 14084 13827 13905 258,578,096 +52.10(+0.38%)
Dec 10, 2014 14167 14167 13780 13853 307,753,216 -342.70(-2.41%)
Dec 09, 2014 14083 14196 14001 14196 279,979,936 +51.50(+0.36%)
Dec 08, 2014 14410 14410 13984 14144 285,279,040 -329.50(-2.28%)
Dec 05, 2014 14483 14542 14435 14474 252,701,936 +3.70(+0.03%)
Dec 04, 2014 14789 14789 14434 14470 316,817,952 -284.10(-1.93%)
Dec 03, 2014 14638 14769 14627 14754 240,756,576 +134.00(+0.92%)
Dec 02, 2014 14610 14708 14571 14620 294,647,232 -5.20(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.