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 )

24,672.11 +118.71 (+0.48%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 14, 2025 24302 24565 24293 24553 0 +0.00(+0.00%)
Mar 13, 2025 24302 24565 24293 24553 0 +130.10(+0.53%)
Mar 12, 2025 24334 24516 24228 24423 0 +175.10(+0.72%)
Mar 11, 2025 24363 24494 24156 24248 0 -132.50(-0.54%)
Mar 10, 2025 24601 24601 24250 24381 0 -378.10(-1.53%)
Mar 07, 2025 24547 24825 24458 24759 0 +0.00(+0.00%)
Mar 06, 2025 24547 24825 24458 24759 0 -112.00(-0.45%)
Mar 05, 2025 24556 24882 24549 24871 0 +298.80(+1.22%)
Mar 04, 2025 24862 24862 24345 24572 0 -429.60(-1.72%)
Mar 03, 2025 25412 25560 24886 25002 0 -391.80(-1.54%)
Feb 28, 2025 25096 25394 25013 25393 0 +0.00(+0.00%)
Feb 27, 2025 25096 25394 25013 25393 0 +65.00(+0.26%)
Feb 26, 2025 25241 25442 25209 25328 0 +124.40(+0.49%)
Feb 25, 2025 25147 25258 24946 25204 0 +52.70(+0.21%)
Feb 24, 2025 25158 25256 25020 25151 0 +4.30(+0.02%)
Feb 21, 2025 25539 25539 25127 25147 0 +0.00(+0.00%)
Feb 20, 2025 25539 25539 25127 25147 0 -479.20(-1.87%)
Feb 19, 2025 25606 25636 25439 25626 0 -22.60(-0.09%)
Feb 18, 2025 25511 25669 25424 25649 0 +165.60(+0.65%)
Feb 14, 2025 25701 25701 25471 25483 0 +0.00(+0.00%)
Feb 13, 2025 25701 25701 25471 25483 0 -79.90(-0.31%)
Feb 12, 2025 25503 25625 25454 25563 0 -68.70(-0.27%)
Feb 11, 2025 25634 25673 25480 25632 0 -27.10(-0.11%)
Feb 10, 2025 25563 25721 25563 25659 0 +216.00(+0.85%)
Feb 07, 2025 25545 25588 25380 25443 0 +0.00(+0.00%)
Feb 06, 2025 25545 25588 25380 25443 0 -126.90(-0.50%)
Feb 05, 2025 25313 25571 25307 25570 0 +290.50(+1.15%)
Feb 04, 2025 25270 25446 25259 25279 0 +37.50(+0.15%)
Feb 03, 2025 25139 25369 24743 25242 0 -291.30(-1.14%)
Jan 31, 2025 25823 25870 25526 25533 0 +0.00(+0.00%)
Jan 30, 2025 25823 25870 25526 25533 0 +59.80(+0.23%)
Jan 29, 2025 25412 25554 25361 25473 0 +53.90(+0.21%)
Jan 28, 2025 25322 25426 25277 25419 0 +130.20(+0.51%)
Jan 27, 2025 25348 25348 25204 25289 0 -179.30(-0.70%)
Jan 24, 2025 25443 25501 25415 25468 0 +0.00(+0.00%)
Jan 23, 2025 25443 25501 25415 25468 0 +157.00(+0.62%)
Jan 22, 2025 25315 25369 25281 25312 0 +29.90(+0.12%)
Jan 21, 2025 25167 25316 25134 25282 0 +110.00(+0.44%)
Jan 20, 2025 25064 25246 25064 25172 0 +103.70(+0.41%)
Jan 17, 2025 24931 25088 24931 25068 0 +0.00(+0.00%)
Jan 16, 2025 24931 25088 24931 25068 0 +278.60(+1.12%)
Jan 15, 2025 24733 24879 24733 24789 0 +200.70(+0.82%)
Jan 14, 2025 24566 24623 24470 24589 0 +52.30(+0.21%)
Jan 13, 2025 24629 24668 24520 24536 0 -231.40(-0.93%)
Jan 10, 2025 25003 25003 24694 24768 0 +0.00(+0.00%)
Jan 09, 2025 25003 25003 24694 24768 0 -284.00(-1.13%)
Jan 08, 2025 24930 25062 24856 25052 0 +121.80(+0.49%)
Jan 07, 2025 25060 25197 24864 24930 0 -69.90(-0.28%)
Jan 06, 2025 25169 25222 24968 25000 0 -73.70(-0.29%)
Jan 03, 2025 24940 25086 24940 25074 0 +0.00(+0.00%)
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 and Conditions.


 

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.