S&P/TSX Composite (TSX: 0000 )

20,587.47 -174.56 (-0.84%)
Streaming Delayed Price Updated: 2:30 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 11143 11324 11084 11094 183,158,641 -179.89(-1.60%)
Jan 28, 2010 11280 11389 11162 11274 181,342,167 -69.91(-0.62%)
Jan 27, 2010 11325 11367 11259 11344 196,445,475 -17.08(-0.15%)
Jan 26, 2010 11349 11422 11271 11361 165,123,142 +6.68(+0.06%)
Jan 25, 2010 11385 11423 11343 11355 134,679,968 +11.08(+0.10%)
Jan 22, 2010 11400 11481 11318 11343 194,087,660 -125.67(-1.10%)
Jan 21, 2010 11557 11679 11461 11469 197,664,908 -210.22(-1.80%)
Jan 20, 2010 11699 11763 11582 11679 193,857,377 -84.10(-0.71%)
Jan 19, 2010 11746 11766 11710 11763 144,213,456 +12.88(+0.11%)
Jan 18, 2010 11711 11754 11685 11751 63,214,742 +65.17(+0.56%)
Jan 15, 2010 11783 11804 11684 11685 148,632,955 -119.01(-1.01%)
Jan 14, 2010 11874 11888 11776 11804 161,042,767 -49.18(-0.41%)
Jan 13, 2010 11803 11865 11739 11854 172,419,923 +33.38(+0.28%)
Jan 12, 2010 11867 11947 11767 11820 177,640,007 -126.95(-1.06%)
Jan 11, 2010 12071 12070 11923 11947 172,295,316 -6.70(-0.06%)
Jan 08, 2010 11883 11954 11863 11954 167,761,219 +66.32(+0.56%)
Jan 07, 2010 11925 11945 11820 11888 190,573,660 -57.03(-0.48%)
Jan 06, 2010 11913 11972 11888 11945 194,400,879 +56.46(+0.47%)
Jan 05, 2010 11900 11935 11837 11888 167,798,259 +21.18(+0.18%)
Jan 04, 2010 11847 11872 11746 11867 132,670,511 +120.79(+1.03%)
Dec 31, 2009 11746 11746 11746 0 +28.65(+0.24%)
Dec 30, 2009 11687 11728 11673 11717 68,744,432 +15.65(+0.13%)
Dec 29, 2009 11740 11755 11692 11702 77,560,468 -52.80(-0.45%)
Dec 24, 2009 11666 11755 11659 11755 47,051,532 +95.91(+0.82%)
Dec 23, 2009 11625 11688 11625 11659 118,372,851 +30.72(+0.26%)
Dec 22, 2009 11539 11628 11522 11628 125,601,376 +73.26(+0.63%)
Dec 21, 2009 11560 11597 11463 11555 147,844,558 +91.32(+0.80%)
Dec 18, 2009 11510 11562 11448 11463 336,889,404 -9.66(-0.08%)
Dec 17, 2009 11570 11637 11473 11473 169,450,145 -163.98(-1.41%)
Dec 16, 2009 11609 11692 11541 11637 168,264,942 +96.02(+0.83%)
Dec 15, 2009 11533 11581 11499 11541 165,290,695 -4.67(-0.04%)
Dec 14, 2009 11482 11547 11522 11546 166,925,520 +121.76(+1.07%)
Dec 11, 2009 11472 11504 11387 11424 158,965,359 -40.64(-0.35%)
Dec 10, 2009 11400 11465 11370 11465 167,441,796 +85.35(+0.75%)
Dec 09, 2009 11429 11396 11249 11379 186,472,945 +10.29(+0.09%)
Dec 08, 2009 11412 11490 11342 11369 172,526,053 -120.70(-1.05%)
Dec 07, 2009 11468 11571 11446 11490 177,900,736 -21.17(-0.18%)
Dec 04, 2009 11672 11700 11415 11511 195,124,239 -125.75(-1.08%)
Dec 03, 2009 11775 11816 11629 11637 177,773,932 -143.18(-1.22%)
Dec 02, 2009 11729 11802 11707 11780 206,687,796 +72.41(+0.62%)
Dec 01, 2009 11575 11716 11447 11707 223,001,939 +260.12(+2.27%)
Nov 30, 2009 11476 11586 11447 11447 182,471,950 -17.21(-0.15%)
Nov 27, 2009 11281 11540 11300 11464 121,024,310 +27.61(+0.24%)
Nov 26, 2009 11569 11637 11428 11437 69,466,681 -200.10(-1.72%)
Nov 25, 2009 11594 11648 11540 11637 161,886,657 +97.27(+0.84%)
Nov 24, 2009 11644 11643 11540 11540 174,537,884 -84.39(-0.73%)
Nov 23, 2009 11689 11738 11579 11624 167,178,302 +44.69(+0.39%)
Nov 20, 2009 11525 11600 11509 11579 151,515,821 -20.97(-0.18%)
Nov 19, 2009 11588 11653 11484 11600 218,465,251 -52.39(-0.45%)
Nov 18, 2009 11668 11702 11605 11653 200,219,805 +22.69(+0.20%)
Nov 17, 2009 11508 11632 11503 11630 161,564,703 +117.74(+1.02%)
Nov 16, 2009 11497 11540 11408 11512 194,387,691 +104.58(+0.92%)
Nov 13, 2009 11348 11417 11322 11408 153,405,293 +46.92(+0.41%)
Nov 12, 2009 11383 11456 11330 11361 169,073,236 -78.99(-0.69%)
Nov 11, 2009 11546 11560 11419 11440 161,129,549 +13.01(+0.11%)
Nov 10, 2009 11457 11487 11369 11427 177,798,018 -60.14(-0.52%)
Nov 09, 2009 11372 11488 11250 11487 195,835,915 +236.46(+2.10%)
Nov 06, 2009 11101 11260 11099 11250 184,893,766 +69.72(+0.62%)
Nov 05, 2009 11070 11181 11042 11181 169,603,010 +109.50(+0.99%)
Nov 04, 2009 11103 11188 11026 11071 223,211,384 +45.30(+0.41%)
Nov 03, 2009 10778 11026 10752 11026 212,424,456 +147.55(+1.36%)
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.