ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

S&P/TSX Composite (TSX:0000)

26,504.35 -111.40 (-0.42%)
Streaming Delayed Price Updated: 4:32 PM EDT, Jun 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2025 26556 26598 26458 26504 0 -111.50(-0.42%)
Jun 12, 2025 26516 26616 26466 26616 0 +91.60(+0.35%)
Jun 11, 2025 26471 26587 26467 26524 0 +97.90(+0.37%)
Jun 10, 2025 26392 26477 26349 26426 0 +50.50(+0.19%)
Jun 09, 2025 26411 26464 26328 26376 0 -53.30(-0.20%)
Jun 06, 2025 26432 26520 26390 26429 0 +0.00(+0.00%)
Jun 05, 2025 26432 26520 26390 26429 0 +100.10(+0.38%)
Jun 04, 2025 26439 26451 26280 26329 0 -97.60(-0.37%)
Jun 03, 2025 26376 26464 26305 26427 0 +37.60(+0.14%)
Jun 02, 2025 26184 26418 26167 26389 0 +213.90(+0.82%)
May 30, 2025 26176 26199 26024 26175 0 +0.00(+0.00%)
May 29, 2025 26176 26199 26024 26175 0 -108.30(-0.41%)
May 28, 2025 26279 26336 26240 26283 0 +14.40(+0.05%)
May 27, 2025 26068 26301 26068 26269 0 +195.90(+0.75%)
May 26, 2025 25943 26123 25943 26073 0 +193.20(+0.75%)
May 23, 2025 25785 25927 25725 25880 0 +0.00(+0.00%)
May 22, 2025 25785 25927 25725 25880 0 +40.70(+0.16%)
May 21, 2025 26013 26013 25779 25839 0 -216.40(-0.83%)
May 20, 2025 25951 26117 25951 26056 0 +83.70(+0.32%)
May 16, 2025 25878 25993 25834 25972 0 +0.00(+0.00%)
May 15, 2025 25878 25993 25834 25972 0 +279.50(+1.09%)
May 14, 2025 25606 25706 25548 25692 0 +75.50(+0.29%)
May 13, 2025 25578 25699 25578 25617 0 +84.70(+0.33%)
May 12, 2025 25445 25731 25445 25532 0 +174.50(+0.69%)
May 09, 2025 25317 25423 25225 25358 0 +0.00(+0.00%)
May 08, 2025 25317 25423 25225 25358 0 +196.50(+0.78%)
May 07, 2025 24979 25162 24972 25161 0 +186.50(+0.75%)
May 06, 2025 24941 25025 24866 24975 0 +21.20(+0.08%)
May 05, 2025 24992 25066 24904 24954 0 -78.00(-0.31%)
May 02, 2025 24930 25033 24862 25032 0 +0.00(+0.00%)
May 01, 2025 24930 25033 24862 25032 0 +189.80(+0.76%)
Apr 30, 2025 24749 24844 24504 24842 0 -32.80(-0.13%)
Apr 29, 2025 24766 24910 24744 24874 0 +75.90(+0.31%)
Apr 28, 2025 24702 24846 24702 24799 0 +88.10(+0.36%)
Apr 25, 2025 24670 24719 24602 24710 0 +0.00(+0.00%)
Apr 24, 2025 24670 24719 24602 24710 0 +237.80(+0.97%)
Apr 23, 2025 24433 24672 24433 24473 0 +166.70(+0.69%)
Apr 22, 2025 24115 24405 24115 24306 0 +297.10(+1.24%)
Apr 21, 2025 24170 24173 23820 24009 0 -183.90(-0.76%)
Apr 17, 2025 24118 24307 24058 24193 0 +0.00(+0.00%)
Apr 16, 2025 24118 24307 24058 24193 0 +124.90(+0.52%)
Apr 15, 2025 23888 24105 23888 24068 0 +201.40(+0.84%)
Apr 14, 2025 23710 23950 23668 23866 0 +278.70(+1.18%)
Apr 11, 2025 23050 23645 23039 23588 0 +0.00(+0.00%)
Apr 10, 2025 23050 23645 23039 23588 0 -139.20(-0.59%)
Apr 09, 2025 22441 23806 22228 23727 0 +1220.10(+5.42%)
Apr 08, 2025 23160 23394 22314 22507 0 -352.60(-1.54%)
Apr 07, 2025 22959 23478 22228 22860 0 -334.00(-1.44%)
Apr 04, 2025 24118 24118 22988 23194 0 +0.00(+0.00%)
Apr 03, 2025 24118 24118 22988 23194 0 -2113.70(-8.35%)
Apr 02, 2025 24941 25307 24813 25307 0 +273.90(+1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.