Stock Quote

S&P/TSX Composite (TSX: 0000 )

16,198.97 -47.75 (-0.29%)
Streaming Delayed Price Updated: 5:15 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 16290 16310 16174 16199 0 -47.75(-0.29%)
Sep 17, 2020 16135 16294 16103 16247 0 -48.94(-0.30%)
Sep 16, 2020 16496 16496 16296 16296 0 -135.61(-0.83%)
Sep 15, 2020 16468 16515 16408 16431 0 +71.13(+0.43%)
Sep 14, 2020 16315 16373 16295 16360 0 +137.68(+0.85%)
Sep 11, 2020 16252 16317 16143 16222 0 +0.00(+0.00%)
Sep 10, 2020 16252 16317 16143 16222 0 -161.14(-0.98%)
Sep 09, 2020 16250 16433 16250 16384 0 +284.08(+1.76%)
Sep 08, 2020 16064 16222 15956 16100 0 -118.49(-0.73%)
Sep 04, 2020 16472 16507 16086 16218 0 +0.00(+0.00%)
Sep 03, 2020 16472 16507 16086 16218 0 -479.96(-2.87%)
Sep 02, 2020 16711 16726 16650 16698 0 +52.98(+0.32%)
Sep 01, 2020 16533 16645 16463 16645 0 +130.55(+0.79%)
Aug 31, 2020 16685 16685 16498 16514 0 -191.35(-1.15%)
Aug 28, 2020 16781 16782 16681 16706 0 +0.00(+0.00%)
Aug 27, 2020 16781 16782 16681 16706 0 -84.18(-0.50%)
Aug 26, 2020 16643 16793 16611 16790 0 +172.49(+1.04%)
Aug 25, 2020 16655 16655 16524 16617 0 -9.16(-0.06%)
Aug 24, 2020 16632 16639 16573 16627 0 +108.79(+0.66%)
Aug 21, 2020 16546 16546 16475 16518 0 +0.00(+0.00%)
Aug 20, 2020 16546 16546 16475 16518 0 -59.53(-0.36%)
Aug 19, 2020 16609 16654 16565 16577 0 -48.68(-0.29%)
Aug 18, 2020 16702 16707 16579 16626 0 -30.06(-0.18%)
Aug 17, 2020 16627 16663 16600 16656 0 +141.51(+0.86%)
Aug 14, 2020 16467 16543 16454 16515 0 +0.00(+0.00%)
Aug 13, 2020 16467 16543 16454 16515 0 -60.67(-0.37%)
Aug 12, 2020 16646 16681 16565 16575 0 +78.27(+0.47%)
Aug 11, 2020 16579 16640 16486 16497 0 -108.49(-0.65%)
Aug 10, 2020 16604 16647 16535 16606 0 +0.00(+0.00%)
Aug 09, 2020 16604 16647 16535 16606 0 +61.02(+0.37%)
Aug 07, 2020 16544 16567 16492 16544 0 +0.00(+0.00%)
Aug 06, 2020 16544 16567 16492 16544 0 +42.87(+0.26%)
Aug 05, 2020 16454 16507 16440 16502 0 +133.58(+0.82%)
Aug 04, 2020 16173 16371 16173 16368 0 +198.83(+1.23%)
Jul 31, 2020 16289 16289 16061 16169 0 +0.00(+0.00%)
Jul 30, 2020 16289 16289 16061 16169 0 -125.46(-0.77%)
Jul 29, 2020 16271 16318 16173 16295 0 +173.34(+1.08%)
Jul 28, 2020 16140 16189 16085 16121 0 -40.01(-0.25%)
Jul 27, 2020 16076 16166 16013 16161 0 +164.27(+1.03%)
Jul 24, 2020 15981 16006 15928 15997 0 +0.00(+0.00%)
Jul 23, 2020 15981 16006 15928 15997 0 -174.00(-1.08%)
Jul 22, 2020 16173 16196 16108 16171 0 +8.10(+0.05%)
Jul 21, 2020 16298 16317 16153 16163 0 -20.70(-0.13%)
Jul 20, 2020 16113 16202 16112 16184 0 +60.18(+0.37%)
Jul 17, 2020 16089 16143 16013 16123 0 +0.00(+0.00%)
Jul 16, 2020 16089 16143 16013 16123 0 +60.15(+0.37%)
Jul 15, 2020 15996 16131 15979 16063 0 +154.88(+0.97%)
Jul 14, 2020 15625 15923 15574 15908 0 +269.04(+1.72%)
Jul 13, 2020 15783 15880 15621 15639 0 -74.41(-0.47%)
Jul 10, 2020 15583 15718 15546 15714 0 +0.00(+0.00%)
Jul 09, 2020 15583 15718 15546 15714 0 +84.63(+0.54%)
Jul 08, 2020 15637 15707 15533 15629 0 +33.69(+0.22%)
Jul 07, 2020 15605 15718 15582 15596 0 -74.17(-0.47%)
Jul 06, 2020 15766 15797 15643 15670 0 +72.92(+0.47%)
Jul 03, 2020 15613 15625 15562 15597 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.