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

S&P/TSX Composite (TSX: 0000 )

21,883.60 +60.38 (+0.28%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 3, 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 29, 2023 20921 20966 20860 20958 0 +0.00(+0.00%)
Dec 28, 2023 20921 20966 20860 20958 0 -57.50(-0.27%)
Dec 27, 2023 20879 21091 20879 21016 0 +134.70(+0.65%)
Dec 22, 2023 20797 20939 20797 20881 0 +0.00(+0.00%)
Dec 21, 2023 20797 20939 20797 20881 0 +280.40(+1.36%)
Dec 20, 2023 20821 20892 20599 20601 0 -238.80(-1.15%)
Dec 19, 2023 20652 20849 20652 20840 0 +216.90(+1.05%)
Dec 18, 2023 20544 20676 20544 20623 0 +93.50(+0.46%)
Dec 15, 2023 20784 20784 20500 20529 0 +0.00(+0.00%)
Dec 14, 2023 20784 20784 20500 20529 0 -100.20(-0.49%)
Dec 13, 2023 20217 20630 20125 20629 0 +395.60(+1.96%)
Dec 12, 2023 20308 20308 20162 20234 0 -84.60(-0.42%)
Dec 11, 2023 20305 20320 20209 20318 0 -13.10(-0.06%)
Dec 08, 2023 20272 20377 20266 20332 0 +0.00(+0.00%)
Dec 07, 2023 20272 20377 20266 20332 0 +57.30(+0.28%)
Dec 06, 2023 20393 20492 20272 20274 0 -101.70(-0.50%)
Dec 05, 2023 20383 20454 20361 20376 0 -34.30(-0.17%)
Dec 04, 2023 20407 20473 20341 20410 0 -42.70(-0.21%)
Dec 01, 2023 20208 20460 20155 20453 0 +0.00(+0.00%)
Nov 30, 2023 20208 20460 20155 20453 0 +336.70(+1.67%)
Nov 29, 2023 20063 20156 20043 20116 0 +79.40(+0.40%)
Nov 28, 2023 19956 20076 19918 20037 0 +4.10(+0.02%)
Nov 27, 2023 20104 20106 20032 20033 0 -70.40(-0.35%)
Nov 24, 2023 20092 20157 20070 20103 0 +0.00(+0.00%)
Nov 23, 2023 20092 20157 20070 20103 0 -10.90(-0.05%)
Nov 22, 2023 20123 20169 20049 20114 0 +4.00(+0.02%)
Nov 21, 2023 20223 20260 20104 20110 0 -136.50(-0.67%)
Nov 20, 2023 20166 20262 20126 20246 0 +70.70(+0.35%)
Nov 17, 2023 20096 20207 20096 20176 0 +0.00(+0.00%)
Nov 16, 2023 20096 20207 20096 20176 0 +117.90(+0.59%)
Nov 15, 2023 20061 20139 20035 20058 0 +34.20(+0.17%)
Nov 14, 2023 19864 20071 19864 20024 0 +314.50(+1.60%)
Nov 13, 2023 19638 19776 19606 19709 0 +54.70(+0.28%)
Nov 10, 2023 19596 19656 19503 19654 0 +0.00(+0.00%)
Nov 09, 2023 19596 19656 19503 19654 0 +124.30(+0.64%)
Nov 08, 2023 19566 19646 19479 19530 0 -45.40(-0.23%)
Nov 07, 2023 19701 19701 19531 19576 0 -168.30(-0.85%)
Nov 06, 2023 19850 19905 19710 19744 0 -80.90(-0.41%)
Nov 03, 2023 19701 19888 19690 19825 0 +0.00(+0.00%)
Nov 02, 2023 19701 19888 19690 19825 0 +745.80(+3.91%)
Nov 01, 2023 18926 19090 18908 19079 0 +205.50(+1.09%)
Oct 31, 2023 18884 18928 18824 18874 0 +16.70(+0.09%)
Oct 30, 2023 18794 18967 18762 18857 0 +119.40(+0.64%)
Oct 27, 2023 18916 18927 18692 18737 0 +0.00(+0.00%)
Oct 26, 2023 18916 18927 18692 18737 0 -210.40(-1.11%)
Oct 25, 2023 18930 19091 18922 18948 0 -38.70(-0.20%)
Oct 24, 2023 19091 19139 18952 18986 0 -60.20(-0.32%)
Oct 23, 2023 19043 19193 18938 19047 0 -68.90(-0.36%)
Oct 20, 2023 19310 19310 19116 19116 0 +0.00(+0.00%)
Oct 19, 2023 19310 19310 19116 19116 0 -335.10(-1.72%)
Oct 18, 2023 19670 19670 19434 19451 0 -242.10(-1.23%)
Oct 17, 2023 19562 19769 19552 19693 0 +72.00(+0.37%)
Oct 16, 2023 19498 19643 19427 19621 0 +157.90(+0.81%)
Oct 13, 2023 19620 19659 19435 19463 0 +0.00(+0.00%)
Oct 12, 2023 19620 19659 19435 19463 0 -200.90(-1.02%)
Oct 11, 2023 19558 19670 19542 19664 0 +162.60(+0.83%)
Oct 10, 2023 19304 19573 19304 19501 0 +255.10(+1.33%)
Oct 06, 2023 19080 19284 18908 19246 0 +0.00(+0.00%)
Oct 05, 2023 19080 19284 18908 19246 0 +211.30(+1.11%)
Oct 04, 2023 19018 19052 18847 19035 0 +13.90(+0.07%)
Oct 03, 2023 19095 19126 18946 19021 0 -156.30(-0.82%)
Oct 02, 2023 19521 19521 19145 19177 0 -364.10(-1.86%)
Sep 29, 2023 19671 19708 19530 19541 0 +0.00(+0.00%)
Sep 28, 2023 19671 19708 19530 19541 0 +105.30(+0.54%)
Sep 27, 2023 19590 19633 19341 19436 0 -120.20(-0.61%)
Sep 26, 2023 19729 19775 19556 19556 0 -244.40(-1.23%)
Sep 25, 2023 19734 19850 19672 19801 0 +20.60(+0.10%)
Sep 22, 2023 19852 19899 19769 19780 0 +0.00(+0.00%)
Sep 21, 2023 19852 19899 19769 19780 0 -434.70(-2.15%)
Sep 20, 2023 20238 20352 20214 20215 0 -4.20(-0.02%)
Sep 19, 2023 20448 20448 20203 20219 0 -273.90(-1.34%)
Sep 18, 2023 20593 20599 20449 20493 0 -129.50(-0.63%)
Sep 15, 2023 20558 20652 20534 20622 0 +0.00(+0.00%)
Sep 14, 2023 20558 20652 20534 20622 0 +343.40(+1.69%)
Sep 13, 2023 20229 20299 20203 20279 0 +55.80(+0.28%)
Sep 12, 2023 20154 20268 20154 20223 0 +40.30(+0.20%)
Sep 11, 2023 20118 20223 20097 20183 0 +108.10(+0.54%)
Sep 08, 2023 20119 20161 20066 20075 0 +0.00(+0.00%)
Sep 07, 2023 20119 20161 20066 20075 0 -152.30(-0.75%)
Sep 06, 2023 20375 20375 20182 20227 0 -186.80(-0.92%)
Sep 05, 2023 20521 20546 20413 20414 0 -131.60(-0.64%)
Sep 01, 2023 20399 20575 20399 20545 0 +0.00(+0.00%)
Aug 31, 2023 20399 20575 20399 20545 0 +215.10(+1.06%)
Aug 30, 2023 20319 20403 20309 20330 0 +39.90(+0.20%)
Aug 29, 2023 20014 20291 20000 20290 0 +265.30(+1.32%)
Aug 28, 2023 19900 20039 19900 20025 0 +189.30(+0.95%)
Aug 25, 2023 19838 19884 19682 19836 0 +0.00(+0.00%)
Aug 24, 2023 19838 19884 19682 19836 0 -44.00(-0.22%)
Aug 23, 2023 19719 19907 19714 19880 0 +188.60(+0.96%)
Aug 22, 2023 19820 19820 19675 19691 0 -93.70(-0.47%)
Aug 21, 2023 19838 19876 19734 19785 0 -33.50(-0.17%)
Aug 18, 2023 19746 19845 19684 19818 0 +0.00(+0.00%)
Aug 17, 2023 19746 19845 19684 19818 0 -80.70(-0.41%)
Aug 16, 2023 19857 19966 19852 19899 0 -0.70(-0.00%)
Aug 15, 2023 20190 20190 19888 19900 0 -390.70(-1.93%)
Aug 14, 2023 20338 20339 20238 20290 0 -117.10(-0.57%)
Aug 11, 2023 20300 20415 20294 20408 0 +0.00(+0.00%)
Aug 10, 2023 20300 20415 20294 20408 0 +132.30(+0.65%)
Aug 09, 2023 20230 20317 20212 20275 0 +69.30(+0.34%)
Aug 08, 2023 20188 20224 20090 20206 0 -30.00(-0.15%)
Aug 04, 2023 20156 20357 20146 20236 0 +0.00(+0.00%)
Aug 03, 2023 20156 20357 20146 20236 0 +17.80(+0.09%)
Aug 02, 2023 20424 20424 20148 20218 0 -314.70(-1.53%)
Aug 01, 2023 20571 20586 20469 20533 0 -93.70(-0.45%)
Jul 31, 2023 20542 20677 20542 20627 0 +107.20(+0.52%)
Jul 28, 2023 20472 20578 20450 20519 0 +0.00(+0.00%)
Jul 27, 2023 20472 20578 20450 20519 0 -42.20(-0.21%)
Jul 26, 2023 20515 20596 20492 20562 0 +10.10(+0.05%)
Jul 25, 2023 20590 20612 20544 20552 0 -30.60(-0.15%)
Jul 24, 2023 20574 20624 20552 20582 0 +34.60(+0.17%)
Jul 21, 2023 20488 20562 20479 20548 0 +0.00(+0.00%)
Jul 20, 2023 20488 20562 20479 20548 0 +56.30(+0.27%)
Jul 19, 2023 20402 20497 20402 20491 0 +114.60(+0.56%)
Jul 18, 2023 20252 20380 20244 20377 0 +149.80(+0.74%)
Jul 17, 2023 20232 20257 20193 20227 0 -35.30(-0.17%)
Jul 14, 2023 20311 20337 20234 20262 0 +0.00(+0.00%)
Jul 13, 2023 20311 20337 20234 20262 0 +191.30(+0.95%)
Jul 12, 2023 19957 20093 19938 20071 0 +192.20(+0.97%)
Jul 11, 2023 19858 19882 19821 19879 0 +56.20(+0.28%)
Jul 10, 2023 19821 19863 19799 19822 0 -8.60(-0.04%)
Jul 07, 2023 19741 19911 19720 19831 0 +0.00(+0.00%)
Jul 06, 2023 19741 19911 19720 19831 0 -272.90(-1.36%)
Jul 05, 2023 20178 20178 20086 20104 0 -101.00(-0.50%)
Jul 04, 2023 20180 20228 20177 20205 0 +49.60(+0.25%)
Jun 30, 2023 19973 20179 19973 20155 0 +0.00(+0.00%)
Jun 29, 2023 19973 20179 19973 20155 0 +336.50(+1.70%)
Jun 28, 2023 19749 19819 19706 19819 0 +85.70(+0.43%)
Jun 27, 2023 19607 19757 19579 19733 0 +145.80(+0.74%)
Jun 26, 2023 19401 19630 19401 19587 0 +169.10(+0.87%)
Jun 23, 2023 19511 19511 19406 19418 0 +0.00(+0.00%)
Jun 22, 2023 19511 19511 19406 19418 0 -287.70(-1.46%)
Jun 21, 2023 19719 19762 19656 19706 0 -48.20(-0.24%)
Jun 20, 2023 19882 19882 19740 19754 0 -180.10(-0.90%)
Jun 19, 2023 19984 19985 19918 19934 0 -41.20(-0.21%)
Jun 16, 2023 20057 20112 19973 19975 0 +0.00(+0.00%)
Jun 15, 2023 20057 20112 19973 19975 0 -39.70(-0.20%)
Jun 14, 2023 20028 20098 19930 20015 0 +24.70(+0.12%)
Jun 13, 2023 19998 20099 19976 19990 0 +69.10(+0.35%)
Jun 12, 2023 19863 19934 19806 19921 0 +29.20(+0.15%)
Jun 09, 2023 19940 19976 19857 19892 0 +0.00(+0.00%)
Jun 08, 2023 19940 19976 19857 19892 0 -91.60(-0.46%)
Jun 07, 2023 20069 20150 19956 19984 0 -71.90(-0.36%)
Jun 06, 2023 19926 20060 19912 20056 0 +124.00(+0.62%)
Jun 05, 2023 20046 20068 19926 19932 0 -93.00(-0.46%)
Jun 02, 2023 19783 20032 19783 20025 0 +0.00(+0.00%)
Jun 01, 2023 19783 20032 19783 20025 0 +452.40(+2.31%)
May 31, 2023 19675 19675 19523 19572 0 -167.50(-0.85%)
May 30, 2023 19919 19936 19708 19740 0 -228.20(-1.14%)
May 29, 2023 19929 19992 19929 19968 0 +47.60(+0.24%)
May 26, 2023 19840 19944 19833 19920 0 +0.00(+0.00%)
May 25, 2023 19840 19944 19833 19920 0 -7.40(-0.04%)
May 24, 2023 20064 20064 19899 19928 0 -218.30(-1.08%)
May 23, 2023 20312 20328 20139 20146 0 -205.10(-1.01%)
May 18, 2023 20356 20400 20307 20351 0 +109.00(+0.54%)
May 16, 2023 20452 20452 20237 20242 0 +0.00(+0.00%)
May 15, 2023 20242 0 -177.50(-0.87%)
May 12, 2023 20449 20492 20347 20420 0 +0.00(+0.00%)
May 11, 2023 20449 20492 20347 20420 0 -79.70(-0.39%)
May 10, 2023 20644 20644 20400 20499 0 -86.40(-0.42%)
May 09, 2023 20487 20599 20456 20586 0 +0.50(+0.00%)
May 08, 2023 20587 20628 20544 20585 0 +43.20(+0.21%)
May 05, 2023 20305 20566 20305 20542 0 +0.00(+0.00%)
May 04, 2023 20305 20566 20305 20542 0 +187.30(+0.92%)
May 03, 2023 20397 20499 20350 20355 0 -52.90(-0.26%)
May 02, 2023 20579 20579 20282 20408 0 -207.50(-1.01%)
May 01, 2023 20664 20767 20613 20615 0 -21.40(-0.10%)
Apr 28, 2023 20502 20661 20500 20636 0 +0.00(+0.00%)
Apr 27, 2023 20502 20661 20500 20636 0 +269.80(+1.32%)
Apr 26, 2023 20452 20502 20324 20367 0 -73.20(-0.36%)
Apr 25, 2023 20637 20637 20436 20440 0 -236.80(-1.15%)
Apr 24, 2023 20665 20710 20643 20677 0 -16.50(-0.08%)
Apr 21, 2023 20640 20696 20602 20693 0 +0.00(+0.00%)
Apr 20, 2023 20640 20696 20602 20693 0 +12.40(+0.06%)
Apr 19, 2023 20609 20695 20607 20681 0 -3.90(-0.02%)
Apr 18, 2023 20666 20730 20659 20685 0 +42.70(+0.21%)
Apr 17, 2023 20577 20647 20553 20642 0 +62.10(+0.30%)
Apr 14, 2023 20585 20638 20516 20580 0 +0.00(+0.00%)
Apr 13, 2023 20585 20638 20516 20580 0 +125.60(+0.61%)
Apr 12, 2023 20506 20594 20443 20454 0 +32.50(+0.16%)
Apr 11, 2023 20304 20462 20304 20422 0 +146.00(+0.72%)
Apr 10, 2023 20160 20281 20152 20276 0 +79.10(+0.39%)
Apr 06, 2023 20157 20202 20100 20197 0 +0.00(+0.00%)
Apr 05, 2023 20157 20202 20100 20197 0 -79.10(-0.39%)
Apr 04, 2023 20326 20361 20203 20276 0 -2.50(-0.01%)
Apr 03, 2023 20108 20281 20108 20278 0 +178.40(+0.89%)
Mar 31, 2023 19978 20126 19978 20100 0 +0.00(+0.00%)
Mar 30, 2023 19978 20126 19978 20100 0 +262.20(+1.32%)
Mar 29, 2023 19730 19841 19730 19838 0 +180.20(+0.92%)
Mar 28, 2023 19623 19700 19600 19658 0 +32.80(+0.17%)
Mar 27, 2023 19563 19639 19511 19625 0 +123.20(+0.63%)
Mar 24, 2023 19392 19507 19279 19502 0 +0.00(+0.00%)
Mar 23, 2023 19392 19507 19279 19502 0 -31.30(-0.16%)
Mar 22, 2023 19681 19813 19533 19533 0 -122.10(-0.62%)
Mar 21, 2023 19616 19735 19615 19655 0 +135.50(+0.69%)
Mar 20, 2023 19412 19536 19412 19519 0 +131.70(+0.68%)
Mar 17, 2023 19493 19493 19298 19388 0 +0.00(+0.00%)
Mar 16, 2023 19493 19493 19298 19388 0 +8.90(+0.05%)
Mar 15, 2023 19533 19533 19179 19379 0 -315.40(-1.60%)
Mar 14, 2023 19733 19851 19562 19694 0 +105.30(+0.54%)
Mar 13, 2023 19646 19714 19428 19589 0 -186.00(-0.94%)
Mar 10, 2023 20046 20065 19744 19775 0 +0.00(+0.00%)
Mar 09, 2023 20046 20065 19744 19775 0 -571.60(-2.81%)
Mar 08, 2023 20275 20438 20270 20346 0 +71.00(+0.35%)
Mar 07, 2023 20506 20506 20236 20276 0 -239.30(-1.17%)
Mar 06, 2023 20579 20616 20498 20515 0 -66.80(-0.32%)
Mar 03, 2023 20385 20609 20385 20582 0 +0.00(+0.00%)
Mar 02, 2023 20385 20609 20385 20582 0 -55.80(-0.27%)
Feb 15, 2023 20642 20690 20577 20637 0 -83.00(-0.40%)
Feb 14, 2023 20720 0 +18.20(+0.09%)
Feb 13, 2023 20610 20742 20605 20702 0 +90.10(+0.44%)
Feb 10, 2023 20540 20624 20484 20612 0 +0.00(+0.00%)
Feb 09, 2023 20540 20624 20484 20612 0 -67.40(-0.33%)
Feb 08, 2023 20710 20779 20623 20680 0 -45.50(-0.22%)
Feb 07, 2023 20612 20776 20542 20725 0 +96.10(+0.47%)
Feb 06, 2023 20662 20684 20550 20629 0 -129.40(-0.62%)
Feb 03, 2023 20681 20830 20681 20758 0 +17.90(+0.09%)
Feb 02, 2023 20814 20843 20697 20740 0 -10.70(-0.05%)
Feb 01, 2023 20732 20828 20580 20751 0 -16.30(-0.08%)
Jan 31, 2023 20600 20772 20590 20767 0 +195.30(+0.95%)
Jan 30, 2023 20609 20714 20570 20572 0 -142.40(-0.69%)
Jan 27, 2023 20670 20763 20622 20714 0 +14.00(+0.07%)
Jan 26, 2023 20672 20700 20559 20700 0 +100.90(+0.49%)
Jan 25, 2023 20502 20634 20402 20600 0 -30.00(-0.15%)
Jan 24, 2023 20565 20653 20502 20630 0 -2.00(-0.01%)
Jan 23, 2023 20535 20642 20480 20632 0 +128.40(+0.63%)
Jan 20, 2023 20364 20517 20287 20503 0 +161.80(+0.80%)
Jan 19, 2023 20290 20406 20258 20341 0 -34.80(-0.17%)
Jan 18, 2023 20536 20632 20376 20376 0 -74.80(-0.37%)
Jan 17, 2023 20410 20480 20390 20451 0 +90.90(+0.45%)
Jan 13, 2023 20360 0 +148.90(+0.74%)
Jan 12, 2023 20102 20214 19993 20211 0 +186.10(+0.93%)
Jan 11, 2023 19980 20038 19910 20025 0 +126.20(+0.63%)
Jan 10, 2023 19857 19899 19746 19899 0 +41.80(+0.21%)
Jan 09, 2023 19900 19988 19841 19857 0 +42.60(+0.21%)
Jan 06, 2023 19616 19821 19557 19814 0 +307.70(+1.58%)
Jan 05, 2023 19519 19536 19387 19507 0 -82.00(-0.42%)
Jan 04, 2023 19460 19640 19415 19589 0 +145.00(+0.75%)
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.