FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
15,131.78   -24.62 (-0.16%)
Streaming Delayed Price  /  Updated: 4:55 PM EST, Nov 13, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 14781 14831 14765 14787 187,207,809 +1.98(+0.01%)
Oct 28, 2016 14812 14873 14773 14785 202,493,428 -48.46(-0.33%)
Oct 27, 2016 14864 14899 14820 14834 204,342,162 +26.19(+0.18%)
Oct 26, 2016 14828 14874 14781 14808 239,045,116 -63.07(-0.42%)
Oct 25, 2016 14922 14934 14866 14871 202,159,642 -52.38(-0.35%)
Oct 24, 2016 14962 14964 14881 14923 175,545,661 -16.03(-0.11%)
Oct 21, 2016 14843 14959 14838 14939 178,409,028 +91.12(+0.61%)
Oct 20, 2016 14820 14873 14795 14848 192,647,756 +7.43(+0.05%)
Oct 19, 2016 14777 14884 14748 14840 212,995,650 +88.24(+0.60%)
Oct 18, 2016 14672 14777 14654 14752 195,092,657 +155.73(+1.07%)
Oct 17, 2016 14587 14627 14573 14597 140,504,374 +11.53(+0.08%)
Oct 14, 2016 14681 14726 14585 14585 169,896,350 -58.72(-0.40%)
Oct 13, 2016 14534 14672 14473 14644 212,846,435 +24.74(+0.17%)
Oct 12, 2016 14544 14635 14529 14619 189,874,448 +69.37(+0.48%)
Oct 11, 2016 14594 14594 14530 14550 183,178,077 -16.66(-0.11%)
Oct 07, 2016 14566 14566 14566 0 -29.24(-0.20%)
Oct 06, 2016 14598 14633 14564 14596 222,987,894 -15.08(-0.10%)
Oct 05, 2016 14582 14640 14581 14611 240,782,970 +89.57(+0.62%)
Oct 04, 2016 14674 14677 14468 14521 248,628,873 -168.03(-1.14%)
Oct 03, 2016 14723 14737 14643 14689 159,511,423 -36.94(-0.25%)
Sep 30, 2016 14798 14822 14726 14726 220,185,873 -28.57(-0.19%)
Sep 29, 2016 14722 14816 14708 14755 217,299,412 +23.12(+0.16%)
Sep 28, 2016 14607 14740 14574 14731 230,927,410 +173.39(+1.19%)
Sep 27, 2016 14569 14599 14518 14558 183,235,361 -61.42(-0.42%)
Sep 26, 2016 14653 14665 14612 14619 156,349,531 -78.47(-0.53%)
Sep 23, 2016 14798 14798 14673 14698 178,274,115 -99.25(-0.67%)
Sep 22, 2016 14805 14841 14783 14797 195,533,488 +86.36(+0.59%)
Sep 21, 2016 14597 14721 14595 14711 202,742,590 +188.84(+1.30%)
Sep 20, 2016 14555 14573 14514 14522 179,849,218 +25.75(+0.18%)
Sep 19, 2016 14512 14557 14473 14496 166,805,166 +45.54(+0.32%)
Sep 16, 2016 14471 14471 14388 14451 462,318,182 -52.98(-0.37%)
Sep 15, 2016 14383 14530 14383 14504 189,998,692 +137.21(+0.96%)
Sep 14, 2016 14347 14456 14343 14366 196,523,066 +17.36(+0.12%)
Sep 13, 2016 14501 14501 14319 14349 214,211,555 -248.04(-1.70%)
Sep 12, 2016 14471 14628 14457 14597 202,210,578 +57.14(+0.39%)
Sep 09, 2016 14717 14717 14503 14540 202,109,038 -263.26(-1.78%)
Sep 08, 2016 14798 14823 14747 14803 199,097,403 +6.51(+0.04%)
Sep 07, 2016 14800 14807 14736 14797 187,921,678 -16.27(-0.11%)
Sep 06, 2016 14822 14822 14770 14813 209,938,663 +17.32(+0.12%)
Sep 02, 2016 14796 14796 14796 0 +111.79(+0.76%)
Sep 01, 2016 14573 14705 14571 14684 218,685,432 +85.96(+0.59%)
Aug 31, 2016 14654 14667 14543 14598 239,636,069 -86.90(-0.59%)
Aug 30, 2016 14704 14780 14659 14685 181,535,708 +2.88(+0.02%)
Aug 29, 2016 14625 14708 14616 14682 136,914,224 +42.09(+0.29%)
Aug 26, 2016 14662 14746 14597 14640 174,591,388 +9.16(+0.06%)
Aug 25, 2016 14616 14678 14580 14631 160,458,208 +4.48(+0.03%)
Aug 24, 2016 14750 14758 14618 14626 181,074,808 -138.53(-0.94%)
Aug 23, 2016 14774 14797 14753 14765 153,961,414 +16.58(+0.11%)
Aug 22, 2016 14642 14748 14617 14748 157,517,666 +60.73(+0.41%)
Aug 19, 2016 14680 14700 14634 14687 134,940,017 -8.22(-0.06%)
Aug 18, 2016 14710 14713 14666 14696 149,238,285 -1.92(-0.01%)
Aug 17, 2016 14696 14702 14610 14698 175,492,625 -5.84(-0.04%)
Aug 16, 2016 14765 14765 14689 14703 148,229,563 -73.58(-0.50%)
Aug 15, 2016 14771 14803 14768 14777 149,004,785 +29.57(+0.20%)
Aug 12, 2016 14799 14799 14704 14747 187,457,597 -48.61(-0.33%)
Aug 11, 2016 14794 14856 14792 14796 187,329,921 +21.02(+0.14%)
Aug 10, 2016 14821 14846 14751 14775 188,370,145 -26.19(-0.18%)
Aug 09, 2016 14773 14835 14773 14801 170,399,623 +45.61(+0.31%)
Aug 08, 2016 14663 14783 14663 14756 178,590,765 +106.85(+0.73%)
Aug 05, 2016 14560 14651 14560 14649 188,564,522 +119.99(+0.83%)
Aug 04, 2016 14503 14540 14470 14529 187,436,396 +16.73(+0.12%)
Aug 03, 2016 14478 14524 14440 14512 178,762,677 +35.04(+0.24%)
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