S&P/TSX Composite (TSX: 0000 )

15,580.64 -90.06 (-0.57%)
Streaming Delayed Price Updated: 4:20 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 15634 15738 15515 15671 0 +84.13(+0.54%)
Oct 28, 2020 15835 15835 15575 15587 0 -434.37(-2.71%)
Oct 27, 2020 16085 16105 15999 16021 0 -58.61(-0.36%)
Oct 26, 2020 16208 16224 15990 16080 0 -224.53(-1.38%)
Oct 23, 2020 16313 16335 16229 16304 0 +0.00(+0.00%)
Oct 22, 2020 16313 16335 16229 16304 0 +73.85(+0.46%)
Oct 21, 2020 16247 16313 16203 16230 0 -43.03(-0.26%)
Oct 20, 2020 16350 16370 16246 16273 0 -0.81(-0.00%)
Oct 19, 2020 16483 16491 16262 16274 0 -164.68(-1.00%)
Oct 16, 2020 16534 16550 16436 16439 0 +0.00(+0.00%)
Oct 15, 2020 16534 16550 16436 16439 0 -16.65(-0.10%)
Oct 14, 2020 16554 16575 16437 16455 0 -55.43(-0.34%)
Oct 13, 2020 16570 16570 16450 16511 0 -51.98(-0.31%)
Oct 09, 2020 16584 16611 16518 16563 0 +0.00(+0.00%)
Oct 08, 2020 16584 16611 16518 16563 0 +134.51(+0.82%)
Oct 07, 2020 16353 16444 16339 16428 0 +192.17(+1.18%)
Oct 06, 2020 16454 16456 16206 16236 0 -174.06(-1.06%)
Oct 05, 2020 16262 16419 16251 16410 0 +210.94(+1.30%)
Oct 02, 2020 16022 16214 16006 16199 0 +0.00(+0.00%)
Oct 01, 2020 16022 16214 16006 16199 0 +77.87(+0.48%)
Sep 30, 2020 16228 16274 16091 16121 0 -90.14(-0.56%)
Sep 29, 2020 16231 16233 16132 16212 0 -31.29(-0.19%)
Sep 28, 2020 16237 16287 16185 16243 0 +177.46(+1.10%)
Sep 25, 2020 15878 16089 15832 16065 0 +0.00(+0.00%)
Sep 24, 2020 15878 16089 15832 16065 0 +248.24(+1.57%)
Sep 23, 2020 16183 16195 15816 15817 0 -325.78(-2.02%)
Sep 22, 2020 16049 16180 16000 16143 0 +161.12(+1.01%)
Sep 21, 2020 15981 15982 15763 15982 0 -217.20(-1.34%)
Sep 18, 2020 16290 16310 16174 16199 0 +0.00(+0.00%)
Sep 17, 2020 16290 16310 16174 16199 0 -96.69(-0.59%)
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%)
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.