S&P/TSX Composite (TSX: 0000 )

20,544.11 -51.78 (-0.25%)
Streaming Delayed Price Updated: 12:00 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 12967 13074 12970 13034 221,977,737 +19.50(+0.15%)
Jan 30, 2007 12952 13034 12924 13015 229,124,015 +68.60(+0.53%)
Jan 29, 2007 12989 13025 12926 12946 216,575,346 -33.30(-0.26%)
Jan 26, 2007 12976 13007 12927 12979 154,448,994 +52.00(+0.40%)
Jan 25, 2007 13038 13047 12922 12927 221,637,503 -83.40(-0.64%)
Jan 24, 2007 12876 13030 12880 13011 196,440,285 +99.80(+0.77%)
Jan 23, 2007 12766 12911 12706 12911 220,488,652 +205.10(+1.61%)
Jan 22, 2007 12779 12791 12696 12706 161,886,876 -13.20(-0.10%)
Jan 19, 2007 12639 12752 12638 12719 184,046,266 +78.30(+0.62%)
Jan 18, 2007 12762 12796 12630 12641 202,792,053 -89.70(-0.70%)
Jan 17, 2007 12706 12751 12651 12730 193,312,517 +10.10(+0.08%)
Jan 16, 2007 12708 12760 12680 12720 186,471,127 +41.50(+0.33%)
Jan 12, 2007 12565 12703 12520 12679 186,501,537 +158.90(+1.27%)
Jan 11, 2007 12455 12594 12453 12520 213,038,380 +62.40(+0.50%)
Jan 10, 2007 12461 12474 12412 12458 196,377,216 -10.50(-0.08%)
Jan 09, 2007 12497 12553 12413 12468 207,620,818 -85.10(-0.68%)
Jan 08, 2007 12558 12617 12478 12553 172,708,290 +75.10(+0.60%)
Jan 05, 2007 12518 12554 12439 12478 201,713,916 -75.60(-0.60%)
Jan 04, 2007 12679 12701 12519 12554 247,371,662 -147.80(-1.16%)
Jan 03, 2007 12919 12926 12673 12701 199,791,472 -207.00(-1.60%)
Dec 29, 2006 12874 12942 12873 12908 72,090,090 -1.10(-0.01%)
Dec 28, 2006 12847 12919 12848 12910 96,050,125 +56.90(+0.44%)
Dec 27, 2006 12755 12861 12718 12853 79,763,080 +134.40(+1.06%)
Dec 26, 2006 12753 12750 12700 12718 89,942,271 +0.00(+0.00%)
Dec 22, 2006 12753 12750 12700 12718 89,942,271 -19.00(-0.15%)
Dec 21, 2006 12808 12814 12696 12737 156,818,821 -45.80(-0.36%)
Dec 20, 2006 12761 12860 12753 12783 167,280,440 +1.50(+0.01%)
Dec 19, 2006 12751 12825 12718 12782 168,186,366 -3.70(-0.03%)
Dec 18, 2006 12873 12931 12764 12785 175,262,688 -81.10(-0.63%)
Dec 15, 2006 13053 13043 12866 12866 276,049,672 -155.50(-1.19%)
Dec 14, 2006 12909 13034 12902 13022 191,490,750 +111.50(+0.86%)
Dec 13, 2006 12892 12918 12856 12910 186,954,016 +51.80(+0.40%)
Dec 12, 2006 12897 12898 12832 12858 188,801,251 -19.70(-0.15%)
Dec 11, 2006 12885 12928 12865 12878 160,981,339 -21.40(-0.17%)
Dec 08, 2006 12948 12963 12880 12900 165,517,543 -16.10(-0.12%)
Dec 07, 2006 12911 12940 12854 12916 167,331,968 +25.90(+0.20%)
Dec 06, 2006 12878 12951 12880 12890 227,151,310 -6.10(-0.05%)
Dec 05, 2006 12856 12927 12832 12896 186,833,663 +47.20(+0.37%)
Dec 04, 2006 12767 12853 12755 12849 167,445,496 +93.90(+0.74%)
Dec 01, 2006 12757 12766 12666 12755 164,871,963 +2.40(+0.02%)
Nov 30, 2006 12727 12782 12668 12752 233,098,712 +84.20(+0.66%)
Nov 29, 2006 12570 12668 12531 12668 226,276,370 +137.30(+1.10%)
Nov 28, 2006 12484 12576 12482 12531 195,202,254 -11.60(-0.09%)
Nov 27, 2006 12670 12677 12519 12542 180,347,852 -88.60(-0.70%)
Nov 24, 2006 12622 12663 12607 12631 119,628,961 +74.10(+0.59%)
Nov 22, 2006 12613 12611 12518 12557 174,884,941 -45.30(-0.36%)
Nov 21, 2006 12472 12623 12417 12602 198,375,500 +185.70(+1.50%)
Nov 20, 2006 12367 12470 12361 12417 188,060,815 +43.70(+0.35%)
Nov 17, 2006 12352 12402 12246 12373 188,020,397 +7.10(+0.06%)
Nov 16, 2006 12492 12528 12364 12366 219,098,499 -59.60(-0.48%)
Nov 15, 2006 12283 12436 12280 12425 227,454,726 +145.80(+1.19%)
Nov 14, 2006 12346 12362 12250 12280 213,323,133 -29.80(-0.24%)
Nov 13, 2006 12317 12340 12263 12309 187,466,117 -31.10(-0.25%)
Nov 10, 2006 12397 12417 12316 12340 178,268,426 -69.70(-0.56%)
Nov 09, 2006 12418 12480 12378 12410 260,630,192 +32.00(+0.26%)
Nov 08, 2006 12308 12378 12296 12378 268,743,738 +68.00(+0.55%)
Nov 07, 2006 12379 12395 12298 12310 252,508,363 -23.10(-0.19%)
Nov 06, 2006 12294 12378 12239 12333 309,398,275 +94.30(+0.77%)
Nov 03, 2006 12197 12252 12131 12239 225,041,858 +108.30(+0.89%)
Nov 02, 2006 12072 12149 12016 12131 283,871,484 +80.30(+0.67%)
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.