FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
14,728.28   -66.85 (-0.45%)
Streaming Delayed Price  /  Updated: 4:49 PM EST, Dec 10, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2018 15956 15980 15899 15952 249,790,321 -3.84(-0.02%)
Jan 30, 2018 16030 16052 15947 15956 227,044,992 -139.21(-0.86%)
Jan 29, 2018 16196 16196 16091 16095 200,161,381 -144.50(-0.89%)
Jan 26, 2018 16227 16240 16181 16239 202,112,777 +35.21(+0.22%)
Jan 25, 2018 16309 16315 16194 16204 234,944,019 -80.20(-0.49%)
Jan 24, 2018 16361 16365 16238 16284 245,792,378 -73.34(-0.45%)
Jan 23, 2018 16342 16384 16252 16358 234,085,606 +9.57(+0.06%)
Jan 22, 2018 16349 16360 16303 16348 205,285,232 -5.48(-0.03%)
Jan 19, 2018 16311 16364 16288 16353 201,143,624 +68.99(+0.42%)
Jan 18, 2018 16340 16344 16271 16284 212,308,134 -42.23(-0.26%)
Jan 17, 2018 16321 16358 16278 16327 221,463,229 +27.82(+0.17%)
Jan 16, 2018 16369 16373 16271 16299 246,627,378 -72.93(-0.45%)
Jan 15, 2018 16322 16385 16313 16372 123,891,524 +63.63(+0.39%)
Jan 12, 2018 16296 16323 16278 16308 242,891,142 +21.24(+0.13%)
Jan 11, 2018 16276 16301 16245 16287 231,161,158 +38.99(+0.24%)
Jan 10, 2018 16314 16338 16229 16248 243,953,327 -71.29(-0.44%)
Jan 09, 2018 16351 16358 16310 16319 236,911,658 +1.59(+0.01%)
Jan 08, 2018 16355 16374 16298 16318 166,095,364 -31.79(-0.19%)
Jan 05, 2018 16363 16370 16310 16349 160,313,144 -63.50(-0.39%)
Jan 04, 2018 16385 16421 16345 16413 195,975,239 +41.39(+0.25%)
Jan 03, 2018 16337 16386 16323 16372 196,865,360 +61.56(+0.38%)
Jan 02, 2018 16213 16310 16188 16310 157,073,391 +100.86(+0.62%)
Dec 29, 2017 16209 16209 16209 0 -12.82(-0.08%)
Dec 28, 2017 16185 16222 16132 16222 133,908,716 +18.82(+0.12%)
Dec 27, 2017 16180 16208 16163 16203 131,755,433 +37.86(+0.23%)
Dec 22, 2017 16180 16197 16147 16165 133,173,455 -17.36(-0.11%)
Dec 21, 2017 16139 16195 16112 16183 159,267,116 +22.96(+0.14%)
Dec 20, 2017 16164 16173 16100 16160 178,794,534 +26.32(+0.16%)
Dec 19, 2017 16172 16199 16133 16133 191,021,906 +1.71(+0.01%)
Dec 18, 2017 16108 16201 16100 16132 172,506,545 +89.66(+0.56%)
Dec 15, 2017 16036 16105 16036 16042 414,094,147 +25.52(+0.16%)
Dec 14, 2017 16124 16161 16009 16016 187,146,548 -120.13(-0.74%)
Dec 13, 2017 16135 16188 16132 16137 211,583,306 +22.56(+0.14%)
Dec 12, 2017 16122 16143 16111 16114 192,679,805 +10.52(+0.07%)
Dec 11, 2017 16125 16104 150,667,181 +7.44(+0.05%)
Dec 08, 2017 16048 16113 16047 16096 149,423,192 +80.39(+0.50%)
Dec 07, 2017 15921 16016 15921 16016 168,828,325 +106.90(+0.67%)
Dec 06, 2017 15870 15992 15853 15909 180,013,585 -6.90(-0.04%)
Dec 05, 2017 15954 15974 15908 15916 173,448,338 -53.35(-0.33%)
Dec 04, 2017 16069 16092 15966 15969 172,661,585 -69.94(-0.44%)
Dec 01, 2017 16058 16103 16034 16039 220,633,899 -28.51(-0.18%)
Nov 30, 2017 16005 16101 16005 16067 440,676,053 +99.76(+0.62%)
Nov 29, 2017 16046 16046 15927 15968 169,842,261 -61.92(-0.39%)
Nov 28, 2017 16064 16086 16019 16030 153,984,998 -12.48(-0.08%)
Nov 27, 2017 16111 16111 16032 16042 135,240,982 -65.97(-0.41%)
Nov 24, 2017 16103 16126 16092 16108 99,351,703 +33.79(+0.21%)
Nov 23, 2017 16078 16101 16068 16074 51,524,793 +0.72(+0.00%)
Nov 22, 2017 16100 16126 16059 16074 150,764,122 -3.07(-0.02%)
Nov 21, 2017 16037 16106 16036 16077 156,331,293 +72.25(+0.45%)
Nov 20, 2017 15989 16035 15986 16004 154,502,829 +5.83(+0.04%)
Nov 17, 2017 15962 16006 15961 15999 169,091,386 +63.20(+0.40%)
Nov 16, 2017 15904 15955 15895 15935 160,419,630 +56.89(+0.36%)
Nov 15, 2017 15876 15916 15829 15878 177,046,793 -34.65(-0.22%)
Nov 14, 2017 15961 15971 15903 15913 166,018,936 -113.13(-0.71%)
Nov 13, 2017 15999 16066 15999 16026 138,974,358 -13.00(-0.08%)
Nov 10, 2017 16074 16086 16006 16039 171,526,201 -42.83(-0.27%)
Nov 09, 2017 16039 16096 16031 16082 194,340,971 -23.26(-0.14%)
Nov 08, 2017 16100 16118 16071 16105 202,581,076 -26.44(-0.16%)
Nov 07, 2017 16097 16132 16076 16132 187,894,009 +39.59(+0.25%)
Nov 06, 2017 16049 16104 16034 16092 196,882,247 +72.04(+0.45%)
Nov 03, 2017 16007 16024 15969 16020 178,755,216 +5.17(+0.03%)
Nov 02, 2017 16026 16045 15994 16015 210,150,179 -14.34(-0.09%)
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