Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P/TSX Composite (TSX: 0000 )

24,156.87 -350.92 (-1.43%)
Streaming Delayed Price Updated: 5:05 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 15238 15334 15234 15234 339,748,896 -6.90(-0.05%)
Feb 26, 2015 15273 15318 15241 15241 189,355,904 +12.60(+0.08%)
Feb 25, 2015 15201 15259 15155 15229 202,158,352 +63.60(+0.42%)
Feb 24, 2015 15215 15275 15151 15165 202,903,008 -35.30(-0.23%)
Feb 23, 2015 15128 15205 15121 15200 188,332,624 +28.10(+0.19%)
Feb 20, 2015 15188 15233 15124 15172 212,484,464 -8.10(-0.05%)
Feb 19, 2015 15199 15212 15100 15180 196,613,728 -32.50(-0.21%)
Feb 18, 2015 15276 15286 15178 15213 216,985,776 -71.80(-0.47%)
Feb 17, 2015 15249 15349 15190 15285 188,670,656 +19.80(+0.13%)
Feb 13, 2015 15265 15265 15265 0 +36.30(+0.24%)
Feb 12, 2015 15193 15237 15115 15228 260,688,720 +77.00(+0.51%)
Feb 11, 2015 15093 15171 15081 15152 223,440,992 +39.00(+0.26%)
Feb 10, 2015 15114 15148 14977 15112 206,419,056 +11.80(+0.08%)
Feb 09, 2015 15085 15168 15057 15101 207,884,016 +16.80(+0.11%)
Feb 06, 2015 15150 15204 15026 15084 221,622,576 -41.00(-0.27%)
Feb 05, 2015 15031 15172 15031 15125 237,014,928 +129.20(+0.86%)
Feb 04, 2015 15028 15056 14939 14996 259,138,880 -67.20(-0.45%)
Feb 03, 2015 14956 15155 14956 15063 316,768,896 +162.40(+1.09%)
Feb 02, 2015 14714 14931 14714 14900 228,902,288 +227.00(+1.55%)
Jan 30, 2015 14581 14812 14515 14674 324,263,392 +36.20(+0.25%)
Jan 29, 2015 14600 14673 14392 14637 253,821,648 +34.40(+0.24%)
Jan 28, 2015 14849 14853 14600 14603 239,058,864 -231.00(-1.56%)
Jan 27, 2015 14774 14839 14656 14834 223,926,672 +36.10(+0.24%)
Jan 26, 2015 14788 14804 14703 14798 186,840,592 +18.50(+0.13%)
Jan 23, 2015 14775 14853 14742 14779 226,367,728 +15.30(+0.10%)
Jan 22, 2015 14590 14792 14590 14764 266,872,048 +203.60(+1.40%)
Jan 21, 2015 14316 14624 14266 14560 300,489,248 +252.00(+1.76%)
Jan 20, 2015 14368 14378 14260 14308 279,251,424 -4.10(-0.03%)
Jan 19, 2015 14308 14324 14195 14312 97,312,992 +3.10(+0.02%)
Jan 16, 2015 14044 14331 14044 14309 303,918,752 +267.60(+1.91%)
Jan 15, 2015 14171 14042 353,728,256 -42.60(-0.30%)
Jan 14, 2015 14120 14120 13893 14084 298,845,376 -102.80(-0.72%)
Jan 13, 2015 14187 276,614,560 -77.80(-0.55%)
Jan 12, 2015 14378 14378 14122 14265 240,041,056 -119.90(-0.83%)
Jan 09, 2015 14485 14497 14325 14385 216,286,880 -72.80(-0.50%)
Jan 08, 2015 14369 14506 14369 14458 225,812,720 +172.70(+1.21%)
Jan 07, 2015 14324 14427 14266 14285 234,522,640 +38.20(+0.27%)
Jan 06, 2015 14368 14370 14162 14247 273,374,496 -145.90(-1.01%)
Jan 05, 2015 14709 14709 14340 14393 224,213,600 -361.00(-2.45%)
Jan 02, 2015 14637 14756 14631 14754 132,965,800 +121.30(+0.83%)
Dec 31, 2014 14632 14632 14632 0 -7.60(-0.05%)
Dec 30, 2014 14663 14681 14602 14640 123,975,024 -23.90(-0.16%)
Dec 29, 2014 14634 14739 14629 14664 122,918,832 +54.70(+0.37%)
Dec 24, 2014 14609 14609 14609 0 +15.20(+0.10%)
Dec 23, 2014 14471 14598 14471 14594 164,413,872 +161.60(+1.12%)
Dec 22, 2014 14495 14547 14395 14432 210,367,856 -35.90(-0.25%)
Dec 19, 2014 14390 14530 14349 14468 795,341,440 +121.50(+0.85%)
Dec 18, 2014 14356 14439 14193 14347 333,418,432 +132.90(+0.94%)
Dec 17, 2014 13880 14227 13832 14214 373,359,552 +352.40(+2.54%)
Dec 16, 2014 14057 13862 425,344,352 +156.40(+1.14%)
Dec 15, 2014 13758 13852 13636 13705 300,375,680 -25.90(-0.19%)
Dec 12, 2014 13847 13889 13713 13731 274,628,704 -174.10(-1.25%)
Dec 11, 2014 13828 14084 13827 13905 258,578,096 +52.10(+0.38%)
Dec 10, 2014 14167 14167 13780 13853 307,753,216 -342.70(-2.41%)
Dec 09, 2014 14083 14196 14001 14196 279,979,936 +51.50(+0.36%)
Dec 08, 2014 14410 14410 13984 14144 285,279,040 -329.50(-2.28%)
Dec 05, 2014 14483 14542 14435 14474 252,701,936 +3.70(+0.03%)
Dec 04, 2014 14789 14789 14434 14470 316,817,952 -284.10(-1.93%)
Dec 03, 2014 14638 14769 14627 14754 240,756,576 +134.00(+0.92%)
Dec 02, 2014 14610 14708 14571 14620 294,647,232 -5.20(-0.04%)
Dec 01, 2014 14754 14772 14558 14625 303,964,864 -119.40(-0.81%)
Nov 28, 2014 14872 14872 14744 14745 211,437,856 -177.70(-1.19%)
Nov 27, 2014 15026 15034 14867 14922 156,014,416 -116.00(-0.77%)
Nov 26, 2014 15056 15060 15004 15038 152,803,888 -35.30(-0.23%)
Nov 25, 2014 15032 15100 15032 15074 286,515,680 +58.30(+0.39%)
Nov 24, 2014 15121 15133 14980 15015 164,249,344 -95.70(-0.63%)
Nov 21, 2014 15134 15184 15087 15111 206,015,216 +35.90(+0.24%)
Nov 20, 2014 14966 15075 14948 15075 197,525,296 +95.00(+0.63%)
Nov 19, 2014 14997 15013 14914 14980 211,938,752 +7.20(+0.05%)
Nov 18, 2014 14912 14990 14912 14973 193,039,920 +90.50(+0.61%)
Nov 17, 2014 14826 14950 14826 14882 183,312,864 +39.40(+0.27%)
Nov 14, 2014 14779 14843 14748 14843 210,827,760 +64.30(+0.44%)
Nov 13, 2014 14867 14891 14740 14779 196,536,688 -77.40(-0.52%)
Nov 12, 2014 14736 14856 14697 14856 209,369,232 +95.90(+0.65%)
Nov 11, 2014 14721 14771 14688 14760 162,234,736 +50.50(+0.34%)
Nov 10, 2014 14729 14769 14672 14710 191,840,112 +19.00(+0.13%)
Nov 07, 2014 14574 14712 14561 14691 216,670,320 +127.40(+0.87%)
Nov 06, 2014 14576 14641 14488 14563 215,195,008 +15.10(+0.10%)
Nov 05, 2014 14452 14600 14441 14548 235,833,152 +157.90(+1.10%)
Nov 04, 2014 14523 14523 14327 14390 234,613,840 -147.20(-1.01%)
Nov 03, 2014 14632 14638 14519 14538 173,203,216 -75.70(-0.52%)
Oct 31, 2014 14510 14627 14508 14613 261,257,952 +154.60(+1.07%)
Oct 30, 2014 14501 14546 14413 14459 193,266,896 -68.90(-0.47%)
Oct 29, 2014 14634 14641 14472 14528 197,553,056 -96.60(-0.66%)
Oct 28, 2014 14503 14629 14474 14624 161,520,400 +155.20(+1.07%)
Oct 27, 2014 14526 14526 14385 14469 150,434,448 -74.80(-0.51%)
Oct 24, 2014 14489 14569 14437 14544 143,071,776 +57.00(+0.39%)
Oct 23, 2014 14408 14529 14384 14487 174,786,608 +174.70(+1.22%)
Oct 22, 2014 14574 14584 14295 14312 202,868,224 -235.60(-1.62%)
Oct 21, 2014 14413 14564 14365 14548 189,092,608 +209.90(+1.46%)
Oct 20, 2014 14240 14355 14180 14338 162,358,848 +110.10(+0.77%)
Oct 17, 2014 14142 14297 14142 14228 238,636,016 +174.70(+1.24%)
Oct 16, 2014 13776 14166 13647 14053 267,559,424 +183.10(+1.32%)
Oct 15, 2014 13957 13957 13677 13870 305,502,656 -166.80(-1.19%)
Oct 14, 2014 14185 14185 13978 14037 257,770,544 -190.70(-1.34%)
Oct 10, 2014 14227 14227 14227 0 -233.20(-1.61%)
Oct 09, 2014 14662 14662 14400 14461 226,716,272 -205.90(-1.40%)
Oct 08, 2014 14584 14678 14440 14666 257,065,920 +90.00(+0.62%)
Oct 07, 2014 14716 14758 14572 14576 189,987,776 -166.60(-1.13%)
Oct 06, 2014 14830 14879 14743 14743 153,072,256 -46.70(-0.32%)
Oct 03, 2014 14782 14875 14764 14790 195,634,224 +29.20(+0.20%)
Oct 02, 2014 14782 14782 14546 14761 234,463,472 -44.80(-0.30%)
Oct 01, 2014 14958 14958 14764 14805 192,397,008 -155.10(-1.04%)
Sep 30, 2014 14968 15047 14899 14960 217,764,160 -16.40(-0.11%)
Sep 29, 2014 14976 15012 14854 14977 161,729,920 -49.90(-0.33%)
Sep 26, 2014 14894 15056 14822 15027 162,318,096 +133.20(+0.89%)
Sep 25, 2014 15120 15120 14879 14894 191,932,000 -226.90(-1.50%)
Sep 24, 2014 15126 15165 15006 15120 192,040,816 -5.20(-0.03%)
Sep 23, 2014 15125 15171 15089 15126 163,285,552 -3.30(-0.02%)
Sep 22, 2014 15259 15266 15118 15129 182,382,384 -136.30(-0.89%)
Sep 19, 2014 15461 15461 15238 15265 453,002,816 -200.20(-1.29%)
Sep 18, 2014 15459 15477 15422 15466 173,521,248 +6.60(+0.04%)
Sep 17, 2014 15510 15520 15428 15459 152,938,288 -51.60(-0.33%)
Sep 16, 2014 15482 15556 15443 15510 182,343,536 +27.90(+0.18%)
Sep 15, 2014 15531 15531 15442 15483 149,597,168 -49.00(-0.32%)
Sep 12, 2014 15534 15580 15507 15532 147,274,720 -2.70(-0.02%)
Sep 11, 2014 15472 15546 15432 15534 164,480,112 +62.40(+0.40%)
Sep 10, 2014 15537 15537 15434 15472 135,966,656 -64.90(-0.42%)
Sep 09, 2014 15510 15564 15500 15537 163,200,352 +27.40(+0.18%)
Sep 08, 2014 15570 15570 15482 15509 132,817,824 -60.50(-0.39%)
Sep 05, 2014 15577 15590 15525 15570 151,717,680 -6.90(-0.04%)
Sep 04, 2014 15658 15674 15542 15577 159,218,672 -80.80(-0.52%)
Sep 03, 2014 15619 15684 15619 15658 153,229,856 +38.50(+0.25%)
Sep 02, 2014 15627 15627 15575 15619 146,208,784 -6.60(-0.04%)
Aug 29, 2014 15626 15626 15626 0 +67.50(+0.43%)
Aug 28, 2014 15601 15601 15542 15558 114,796,552 -44.50(-0.29%)
Aug 27, 2014 15619 15624 15560 15603 119,750,608 -16.50(-0.11%)
Aug 26, 2014 15600 15653 15600 15619 128,557,544 +20.50(+0.13%)
Aug 25, 2014 15536 15624 15536 15599 101,680,880 +63.20(+0.41%)
Aug 22, 2014 15556 15574 15495 15536 102,244,456 -20.60(-0.13%)
Aug 21, 2014 15562 15566 15526 15556 123,912,136 -5.90(-0.04%)
Aug 20, 2014 15478 15570 15426 15562 140,333,568 +84.80(+0.55%)
Aug 19, 2014 15340 15496 15340 15477 126,247,608 +138.70(+0.90%)
Aug 18, 2014 15304 15369 15304 15338 109,596,240 +34.30(+0.22%)
Aug 15, 2014 15291 15307 15184 15304 147,686,704 +13.00(+0.09%)
Aug 14, 2014 15263 15313 15258 15291 138,445,024 +28.50(+0.19%)
Aug 13, 2014 15275 15309 15243 15263 140,795,904 -11.50(-0.08%)
Aug 12, 2014 15262 15320 15230 15274 153,169,328 +12.60(+0.08%)
Aug 11, 2014 15196 15301 15196 15262 126,261,960 +65.30(+0.43%)
Aug 08, 2014 15118 15198 15092 15196 137,214,192 +77.90(+0.52%)
Aug 07, 2014 15201 15255 15056 15118 172,806,592 -83.70(-0.55%)
Aug 06, 2014 15185 15226 15122 15202 149,164,096 +14.40(+0.09%)
Aug 05, 2014 15216 15255 15131 15188 173,566,816 -27.60(-0.18%)
Aug 01, 2014 15215 15215 15215 0 -115.40(-0.75%)
Jul 31, 2014 15525 15525 15275 15331 207,827,488 -194.10(-1.25%)
Jul 30, 2014 15449 15527 15449 15525 185,082,768 +78.30(+0.51%)
Jul 29, 2014 15445 15506 15445 15446 139,316,608 +1.30(+0.01%)
Jul 28, 2014 15452 15464 15438 15445 134,919,088 -9.80(-0.06%)
Jul 25, 2014 15394 15503 15380 15455 140,407,728 +60.50(+0.39%)
Jul 24, 2014 15394 15421 15370 15394 157,100,288 +0.10(+0.00%)
Jul 23, 2014 15315 15396 15313 15394 146,911,152 +79.30(+0.52%)
Jul 22, 2014 15252 15344 15252 15315 147,356,272 +65.10(+0.43%)
Jul 21, 2014 15266 15266 15209 15250 96,353,632 -16.60(-0.11%)
Jul 18, 2014 15202 15291 15179 15267 132,334,088 +62.10(+0.41%)
Jul 17, 2014 15226 15269 15186 15204 163,178,368 -21.80(-0.14%)
Jul 16, 2014 15081 15241 15081 15226 160,836,688 +145.00(+0.96%)
Jul 15, 2014 15171 15178 15057 15081 187,124,560 -89.90(-0.59%)
Jul 14, 2014 15125 15180 15125 15171 141,525,056 +45.70(+0.30%)
Jul 11, 2014 15115 15139 15083 15126 140,336,448 +11.00(+0.07%)
Jul 10, 2014 15214 15214 15100 15114 174,996,448 -100.70(-0.66%)
Jul 09, 2014 15137 15216 15121 15215 176,968,864 +78.00(+0.52%)
Jul 08, 2014 15173 15173 15021 15137 185,867,168 -35.70(-0.24%)
Jul 07, 2014 15215 15215 15107 15173 143,433,440 -42.10(-0.28%)
Jul 04, 2014 15207 15247 15207 15215 48,783,708 +7.90(+0.05%)
Jul 03, 2014 15210 15256 15196 15207 145,990,576 -2.70(-0.02%)
Jul 02, 2014 15146 15223 15146 15210 166,809,568 +63.80(+0.42%)
Jun 30, 2014 15146 15146 15146 0 +51.80(+0.34%)
Jun 27, 2014 15031 15094 15017 15094 122,729,696 +63.50(+0.42%)
Jun 26, 2014 14975 15037 14938 15031 121,767,032 +56.00(+0.37%)
Jun 25, 2014 14963 15013 14952 14975 156,097,808 +12.30(+0.08%)
Jun 24, 2014 15106 15138 14957 14962 185,120,528 -143.20(-0.95%)
Jun 23, 2014 15109 15118 15074 15106 145,502,720 -3.40(-0.02%)
Jun 20, 2014 15112 15125 15087 15109 359,777,472 -3.20(-0.02%)
Jun 19, 2014 15109 15120 15082 15112 225,796,400 +3.00(+0.02%)
Jun 18, 2014 15059 15115 15058 15109 155,014,176 +53.30(+0.35%)
Jun 17, 2014 15040 15075 15006 15056 136,557,840 +15.50(+0.10%)
Jun 16, 2014 15002 15076 15002 15040 149,230,224 +38.80(+0.26%)
Jun 13, 2014 14910 15017 14905 15002 154,130,928 +92.00(+0.62%)
Jun 12, 2014 14891 14923 14857 14910 179,031,952 +17.50(+0.12%)
Jun 11, 2014 14904 14904 14850 14892 164,838,976 -12.30(-0.08%)
Jun 10, 2014 14870 14909 14859 14904 136,797,472 +65.50(+0.44%)
Jun 06, 2014 14800 14840 14789 14839 122,808,032 +38.70(+0.26%)
Jun 05, 2014 14797 14822 14736 14800 175,135,744 +3.40(+0.02%)
Jun 04, 2014 14735 14806 14670 14797 150,926,208 +62.10(+0.42%)
Jun 03, 2014 14681 14748 14659 14735 171,520,704 +53.90(+0.37%)
Jun 02, 2014 14604 14681 14604 14681 136,348,992 +76.60(+0.52%)
May 30, 2014 14589 14630 14537 14604 220,322,624 +15.20(+0.10%)
May 29, 2014 14611 14631 14529 14589 146,301,312 -22.00(-0.15%)
May 28, 2014 14658 14658 14558 14611 133,251,976 -47.00(-0.32%)
May 27, 2014 14716 14725 14635 14658 159,882,464 -57.70(-0.39%)
May 26, 2014 14708 14765 14701 14716 39,629,424 +7.60(+0.05%)
May 23, 2014 14702 14714 14685 14708 110,145,248 -16.80(-0.11%)
May 22, 2014 14650 14742 14650 14725 90,777,736 +75.00(+0.51%)
May 21, 2014 14525 14650 14525 14650 145,059,456 +124.70(+0.86%)
May 20, 2014 14515 14565 14489 14525 129,588,832 +10.50(+0.07%)
May 16, 2014 14515 14515 14515 14515 0 -74.20(-0.51%)
May 15, 2014 14674 14674 14516 14589 205,180,752 -84.80(-0.58%)
May 14, 2014 14680 14706 14660 14674 121,698,600 -6.10(-0.04%)
May 13, 2014 14655 14688 14636 14680 131,262,224 +24.90(+0.17%)
May 12, 2014 14536 14657 14536 14655 136,031,680 +120.80(+0.83%)
May 09, 2014 14546 14581 14492 14534 153,780,224 -11.90(-0.08%)
May 08, 2014 14656 14693 14512 14546 167,129,760 -110.40(-0.75%)
May 07, 2014 14613 14662 14572 14656 164,304,752 +44.10(+0.30%)
May 06, 2014 14697 14697 14594 14612 134,642,672 -84.70(-0.58%)
May 05, 2014 14765 14765 14666 14697 126,804,808 -68.20(-0.46%)
May 02, 2014 14664 14765 14664 14765 152,156,416 +101.10(+0.69%)
May 01, 2014 14652 14684 14640 14664 155,588,512 +12.20(+0.08%)
Apr 30, 2014 14583 14662 14569 14652 173,048,128 +68.80(+0.47%)
Apr 29, 2014 14531 14613 14520 14583 153,530,384 +52.20(+0.36%)
Apr 28, 2014 14534 14557 14460 14531 135,655,648 -2.70(-0.02%)
Apr 25, 2014 14554 14554 14472 14534 149,223,008 -20.60(-0.14%)
Apr 24, 2014 14533 14584 14522 14554 181,767,072 +20.80(+0.14%)
Apr 23, 2014 14556 14587 14533 14533 166,976,080 -22.60(-0.16%)
Apr 22, 2014 14493 14557 14472 14556 159,636,352 +62.30(+0.43%)
Apr 21, 2014 14500 14510 14465 14494 135,950,880 -6.70(-0.05%)
Apr 17, 2014 14500 14500 14500 0 +53.90(+0.37%)
Apr 16, 2014 14304 14449 14304 14446 196,046,464 +142.60(+1.00%)
Apr 15, 2014 14284 14356 14225 14304 176,427,056 +19.50(+0.14%)
Apr 14, 2014 14258 14357 14246 14284 161,845,504 +26.70(+0.19%)
Apr 11, 2014 14308 14308 14221 14258 159,710,896 -50.30(-0.35%)
Apr 10, 2014 14436 14445 14267 14308 209,549,552 -127.60(-0.88%)
Apr 09, 2014 14372 14445 14372 14436 182,481,696 +63.10(+0.44%)
Apr 08, 2014 14270 14383 14252 14372 161,334,448 +102.20(+0.72%)
Apr 07, 2014 14393 14393 14247 14270 151,538,096 -122.80(-0.85%)
Apr 04, 2014 14402 14475 14364 14393 165,402,496 -9.10(-0.06%)
Apr 03, 2014 14459 14459 14352 14402 154,667,408 -56.90(-0.39%)
Apr 02, 2014 14381 14472 14381 14459 205,587,296 +78.60(+0.55%)
Apr 01, 2014 14335 14390 14335 14380 155,762,480 +45.20(+0.32%)
Mar 31, 2014 14261 14358 14261 14335 210,506,224 +74.60(+0.52%)
Mar 28, 2014 14179 14300 14179 14261 172,798,432 +81.90(+0.58%)
Mar 27, 2014 14184 14198 14139 14179 189,633,792 -5.30(-0.04%)
Mar 26, 2014 14300 14345 14180 14184 192,879,728 -115.40(-0.81%)
Mar 25, 2014 14278 14328 14278 14300 137,840,992 +21.00(+0.15%)
Mar 24, 2014 14336 14402 14227 14278 163,174,560 -57.30(-0.40%)
Mar 21, 2014 14362 14407 14336 14336 307,306,784 -26.00(-0.18%)
Mar 20, 2014 14332 14378 14265 14362 153,130,592 +27.80(+0.19%)
Mar 19, 2014 14369 14381 14297 14334 159,487,088 -35.00(-0.24%)
Mar 18, 2014 14232 14372 14229 14369 173,980,464 +137.10(+0.96%)
Mar 17, 2014 14228 14315 14220 14232 155,010,608 +4.20(+0.03%)
Mar 14, 2014 14245 14277 14206 14228 153,689,680 -17.40(-0.12%)
Mar 13, 2014 14319 14329 14215 14245 182,702,080 -73.90(-0.52%)
Mar 12, 2014 14267 14330 14201 14319 178,728,992 +51.80(+0.36%)
Mar 11, 2014 14302 14330 14260 14267 158,438,576 -34.90(-0.24%)
Mar 10, 2014 14299 14323 14267 14302 134,744,720 +3.00(+0.02%)
Mar 07, 2014 14276 14336 14269 14299 169,906,256 +27.20(+0.19%)
Mar 06, 2014 14304 14323 14265 14272 174,335,776 -32.30(-0.23%)
Mar 05, 2014 14290 14309 14261 14304 161,986,576 +14.30(+0.10%)
Mar 04, 2014 14213 14328 14213 14290 160,308,944 +77.20(+0.54%)
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.