FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
15,838.24   +142.26 (+0.91%)
Streaming Delayed Price  /  Updated: 12:00 AM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 15150 15208 15140 15144 159,564,724 +15.22(+0.10%)
Jul 28, 2017 15111 15153 15089 15129 155,324,050 -62.71(-0.41%)
Jul 27, 2017 15219 15233 15071 15191 194,483,780 +19.97(+0.13%)
Jul 26, 2017 15228 15247 15167 15171 181,482,230 -30.98(-0.20%)
Jul 25, 2017 15199 15276 15179 15202 166,052,049 +73.68(+0.49%)
Jul 24, 2017 15170 15170 15083 15129 114,963,955 -54.44(-0.36%)
Jul 21, 2017 15235 15238 15135 15183 160,563,666 -81.51(-0.53%)
Jul 20, 2017 15281 15319 15225 15265 141,898,827 +19.93(+0.13%)
Jul 19, 2017 15162 15258 15161 15245 144,505,487 +95.14(+0.63%)
Jul 18, 2017 15160 15160 15086 15150 140,094,083 -15.79(-0.10%)
Jul 17, 2017 15186 15209 15155 15165 132,561,380 -9.45(-0.06%)
Jul 14, 2017 15158 15208 15130 15175 132,014,233 +39.81(+0.26%)
Jul 13, 2017 15147 15160 15113 15135 155,218,696 -8.99(-0.06%)
Jul 12, 2017 15216 15297 15138 15144 177,893,754 -5.15(-0.03%)
Jul 11, 2017 15101 15149 15034 15149 160,576,987 +43.86(+0.29%)
Jul 10, 2017 15014 15138 14988 15105 149,962,328 +78.12(+0.52%)
Jul 07, 2017 15037 15037 14916 15027 162,697,660 -50.84(-0.34%)
Jul 06, 2017 15087 15138 15053 15078 188,841,846 -75.12(-0.50%)
Jul 05, 2017 15125 15177 15034 15153 172,451,316 +22.51(+0.15%)
Jul 04, 2017 15217 15243 15096 15131 65,948,615 -51.58(-0.34%)
Jul 03, 2017 15182 15182 15182 15182 0 +0.00(+0.00%)
Jun 30, 2017 15234 15240 15115 15182 183,600,889 -31.23(-0.21%)
Jun 29, 2017 15359 15359 15148 15213 188,734,388 -142.16(-0.93%)
Jun 28, 2017 15307 15369 15265 15356 170,469,825 +74.36(+0.49%)
Jun 27, 2017 15328 15354 15274 15281 193,094,681 -34.80(-0.23%)
Jun 26, 2017 15331 15379 15265 15316 149,923,101 -3.54(-0.02%)
Jun 23, 2017 15241 15345 15222 15320 175,042,287 +99.66(+0.65%)
Jun 22, 2017 15157 15267 15153 15220 208,581,186 +71.37(+0.47%)
Jun 21, 2017 15163 15246 15125 15149 199,182,087 -1.07(-0.01%)
Jun 20, 2017 15229 15229 15137 15150 187,916,103 -116.44(-0.76%)
Jun 19, 2017 15243 15326 15235 15266 187,796,428 +73.50(+0.48%)
Jun 16, 2017 15149 15214 15092 15193 858,888,139 +32.12(+0.21%)
Jun 15, 2017 15112 15176 15078 15160 221,256,021 -9.71(-0.06%)
Jun 14, 2017 15382 15382 15166 15170 273,769,236 -209.62(-1.36%)
Jun 13, 2017 15380 15381 15296 15380 222,944,685 -4.05(-0.03%)
Jun 12, 2017 15476 15594 15354 15384 213,191,089 -89.41(-0.58%)
Jun 09, 2017 15415 15505 15401 15473 234,931,821 +50.12(+0.32%)
Jun 08, 2017 15355 15424 15343 15423 196,666,163 +50.95(+0.33%)
Jun 07, 2017 15446 15496 15357 15372 217,926,202 -92.42(-0.60%)
Jun 06, 2017 15378 15471 15368 15465 213,763,224 +54.78(+0.36%)
Jun 05, 2017 15421 15448 15345 15410 143,408,642 -32.97(-0.21%)
Jun 02, 2017 15466 15466 15419 15443 179,056,277 -27.16(-0.18%)
Jun 01, 2017 15363 15494 15338 15470 224,803,169 +120.00(+0.78%)
May 31, 2017 15374 15382 15254 15350 374,619,890 -22.44(-0.15%)
May 30, 2017 15396 15429 15361 15372 161,106,696 -49.56(-0.32%)
May 29, 2017 15420 15461 15405 15422 58,843,511 +4.98(+0.03%)
May 26, 2017 15429 15429 15368 15417 151,789,946 +6.20(+0.04%)
May 25, 2017 15464 15504 15340 15411 191,402,930 -8.76(-0.06%)
May 24, 2017 15470 15470 15327 15419 204,848,956 -57.45(-0.37%)
May 23, 2017 15521 15539 15466 15477 225,545,102 +18.48(+0.12%)
May 19, 2017 15347 15470 15335 15458 209,881,598 +181.26(+1.19%)
May 18, 2017 15229 15337 15165 15277 234,164,499 +3.52(+0.02%)
May 17, 2017 15502 15502 15274 15274 253,234,313 -269.65(-1.73%)
May 16, 2017 15650 15701 15543 15543 211,461,237 -86.14(-0.55%)
May 15, 2017 15626 15675 15614 15629 207,387,983 +91.59(+0.59%)
May 12, 2017 15551 15603 15505 15538 200,337,619 -12.67(-0.08%)
May 11, 2017 15617 15636 15526 15551 255,468,838 -82.66(-0.53%)
May 10, 2017 15568 15643 15566 15633 245,801,478 +64.01(+0.41%)
May 09, 2017 15644 15672 15517 15569 209,499,060 -82.88(-0.53%)
May 08, 2017 15625 15661 15593 15652 199,934,102 +70.04(+0.45%)
May 05, 2017 15442 15594 15423 15582 213,120,706 +185.34(+1.20%)
May 04, 2017 15510 15524 15367 15397 275,464,021 -146.44(-0.94%)
May 03, 2017 15591 15640 15538 15543 240,566,178 -76.51(-0.49%)
May 02, 2017 15590 15656 15566 15620 254,795,869 +44.02(+0.28%)
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