S&P/TSX Composite (TSX: 0000 )

21,782.77 -228.85 (-1.04%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -609.80(-2.96%)
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%)
Jan 03, 2023 19531 19662 19380 19444 0 +58.90(+0.30%)
Dec 30, 2022 19385 0 -101.00(-0.52%)
Dec 29, 2022 19317 19515 19309 19486 0 +201.80(+1.05%)
Dec 28, 2022 19472 19519 19264 19284 0 -222.60(-1.14%)
Dec 23, 2022 19507 0 +0.00(+0.00%)
Dec 22, 2022 19361 19507 19315 19507 0 -64.40(-0.33%)
Dec 21, 2022 19447 19599 19447 19571 0 +264.20(+1.37%)
Dec 20, 2022 19213 19379 19196 19307 0 +106.10(+0.55%)
Dec 19, 2022 19456 19485 19160 19201 0 -242.50(-1.25%)
Dec 16, 2022 19429 19504 19353 19443 0 -157.30(-0.80%)
Dec 15, 2022 19723 19727 19513 19601 0 -291.10(-1.46%)
Dec 14, 2022 20023 20082 19864 19892 0 -131.80(-0.66%)
Dec 13, 2022 20313 20341 19956 20024 0 +3.80(+0.02%)
Dec 12, 2022 19841 20020 19834 20020 0 +72.60(+0.36%)
Dec 09, 2022 19990 20086 19945 19947 0 +0.00(+0.00%)
Dec 08, 2022 19990 20086 19945 19947 0 -26.10(-0.13%)
Dec 07, 2022 19971 20093 19958 19973 0 -34.70(-0.17%)
Dec 06, 2022 20262 20307 19960 20008 0 -234.40(-1.16%)
Dec 05, 2022 20454 20476 20204 20242 0 -243.40(-1.19%)
Dec 02, 2022 20364 20554 20364 20486 0 -39.70(-0.19%)
Dec 01, 2022 20541 20640 20486 20525 0 +305.40(+1.51%)
Nov 22, 2022 20060 20236 20049 20220 0 +0.00(+0.00%)
Nov 21, 2022 20220 0 +239.10(+1.20%)
Nov 18, 2022 19934 19995 19891 19981 0 +96.30(+0.48%)
Nov 17, 2022 19790 19885 19742 19885 0 -73.40(-0.37%)
Nov 16, 2022 19929 20012 19897 19958 0 -36.80(-0.18%)
Nov 15, 2022 20110 20117 19939 19995 0 +73.00(+0.37%)
Nov 14, 2022 20058 20102 19922 19922 0 -189.70(-0.94%)
Nov 11, 2022 20098 20170 20024 20112 0 +0.00(+0.00%)
Nov 10, 2022 20098 20170 20024 20112 0 +767.30(+3.97%)
Nov 09, 2022 19570 19585 19338 19344 0 -316.10(-1.61%)
Nov 08, 2022 19578 19743 19534 19660 0 +114.40(+0.59%)
Nov 07, 2022 19525 19566 19431 19546 0 +96.10(+0.49%)
Nov 04, 2022 19476 19580 19300 19450 0 +0.00(+0.00%)
Nov 03, 2022 19476 19580 19300 19450 0 +0.00(+0.00%)
Nov 02, 2022 19476 19580 19300 19450 0 -67.90(-0.35%)
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.