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

S&P/TSX Composite (TSX: 0000 )

21,708.44 +52.39 (+0.24%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
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%)
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.