S&P/TSX Composite (TSX: 0000 )

18,480.98 -521.70 (-2.75%)
Streaming Delayed Price Updated: 12:00 AM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 12887 13177 12818 13155 288,015,648 +156.90(+1.21%)
Jan 30, 2008 13033 13136 12946 12998 224,484,624 -48.20(-0.37%)
Jan 29, 2008 13038 13069 12973 13046 200,174,288 +59.50(+0.46%)
Jan 28, 2008 12892 12990 12775 12987 202,346,048 +92.10(+0.71%)
Jan 25, 2008 13171 13158 12838 12895 281,087,392 -12.50(-0.10%)
Jan 24, 2008 12936 12974 12657 12907 292,327,104 +249.90(+1.97%)
Jan 23, 2008 12416 12682 12217 12657 300,982,528 +16.50(+0.13%)
Jan 22, 2008 11983 12641 12012 12641 332,059,680 +508.80(+4.19%)
Jan 21, 2008 12249 12738 12120 12132 170,828,560 -605.00(-4.75%)
Jan 18, 2008 12898 12962 12598 12737 262,415,472 -58.50(-0.46%)
Jan 17, 2008 13155 13209 12766 12796 262,736,688 -279.30(-2.14%)
Jan 16, 2008 13178 13317 12989 13075 289,472,352 -241.90(-1.82%)
Jan 15, 2008 13581 13698 13314 13317 263,789,632 -381.50(-2.79%)
Jan 14, 2008 13730 13734 13633 13698 208,299,392 +65.70(+0.48%)
Jan 11, 2008 13587 13680 13568 13633 236,679,536 -10.10(-0.07%)
Jan 10, 2008 13501 13684 13437 13643 240,158,480 +62.80(+0.46%)
Jan 09, 2008 13528 13587 13414 13580 246,848,560 +38.10(+0.28%)
Jan 08, 2008 13749 13771 13522 13542 235,676,016 -77.10(-0.57%)
Jan 07, 2008 13782 13840 13570 13619 195,406,336 -159.70(-1.16%)
Jan 04, 2008 13875 13978 13769 13779 169,909,600 -199.60(-1.43%)
Jan 03, 2008 13907 14038 13877 13978 193,893,760 +51.40(+0.37%)
Jan 02, 2008 13908 13945 13833 13927 148,683,776 +93.70(+0.68%)
Jan 01, 2008 13833 13833 13833 13833 0 +0.00(+0.00%)
Dec 31, 2007 13816 13865 13788 13833 82,166,728 +11.80(+0.09%)
Dec 28, 2007 13695 13822 13676 13821 88,693,360 +145.70(+1.07%)
Dec 27, 2007 13686 13739 13666 13676 101,611,592 -19.20(-0.14%)
Dec 26, 2007 13608 13695 13596 13695 57,123,436 +0.00(+0.00%)
Dec 24, 2007 13608 13695 13596 13695 57,123,436 +98.70(+0.73%)
Dec 21, 2007 13349 13603 13348 13596 307,809,152 +189.10(+1.41%)
Dec 20, 2007 13457 13468 13350 13407 180,319,920 +17.20(+0.13%)
Dec 19, 2007 13369 13493 13358 13390 180,994,912 +31.70(+0.24%)
Dec 18, 2007 13534 13536 13296 13358 220,468,432 -29.00(-0.22%)
Dec 17, 2007 13588 13674 13376 13387 208,912,416 -287.10(-2.10%)
Dec 14, 2007 13689 13747 13637 13674 181,766,944 -73.00(-0.53%)
Dec 13, 2007 13677 13809 13626 13747 199,186,576 -62.20(-0.45%)
Dec 12, 2007 13906 13942 13724 13809 201,438,160 +85.70(+0.62%)
Dec 11, 2007 13963 14027 13723 13724 223,172,432 -216.70(-1.55%)
Dec 10, 2007 13916 13988 13863 13940 191,317,760 +77.40(+0.56%)
Dec 07, 2007 13897 13898 13826 13863 199,115,200 +13.20(+0.10%)
Dec 06, 2007 13754 13851 13706 13850 244,332,880 +115.30(+0.84%)
Dec 05, 2007 13662 13769 13580 13734 290,440,800 +154.90(+1.14%)
Dec 04, 2007 13664 13668 13568 13580 230,717,600 -77.60(-0.57%)
Dec 03, 2007 13672 13718 13635 13657 198,374,656 -31.90(-0.23%)
Nov 30, 2007 13705 13786 13610 13689 294,043,680 +25.20(+0.18%)
Nov 29, 2007 13638 13679 13586 13664 240,803,968 +31.70(+0.23%)
Nov 28, 2007 13422 13638 13369 13632 265,412,512 +263.10(+1.97%)
Nov 27, 2007 13269 13375 13190 13369 245,634,528 +48.10(+0.36%)
Nov 26, 2007 13501 13553 13309 13321 219,871,552 -146.20(-1.09%)
Nov 23, 2007 13403 13491 13381 13467 188,029,120 +186.60(+1.41%)
Nov 21, 2007 13370 13460 13264 13281 216,490,416 -179.20(-1.33%)
Nov 20, 2007 13394 13542 13312 13460 245,314,736 +111.60(+0.84%)
Nov 19, 2007 13521 13537 13310 13348 202,189,200 -182.20(-1.35%)
Nov 16, 2007 13565 13576 13451 13530 201,214,528 +6.00(+0.04%)
Nov 15, 2007 13692 13774 13451 13524 228,564,768 -250.10(-1.82%)
Nov 14, 2007 13873 13878 13705 13774 226,803,104 +69.40(+0.51%)
Nov 13, 2007 13743 13753 13580 13705 227,886,080 +100.10(+0.74%)
Nov 12, 2007 13819 13870 13590 13605 217,173,056 -264.80(-1.91%)
Nov 09, 2007 13973 14129 13840 13870 236,532,672 -258.80(-1.83%)
Nov 08, 2007 14166 14214 13882 14129 279,329,024 +10.40(+0.07%)
Nov 07, 2007 14342 14371 14117 14118 276,431,840 -252.40(-1.76%)
Nov 06, 2007 14385 14392 14273 14371 259,325,152 +97.20(+0.68%)
Nov 05, 2007 14214 14364 14159 14273 188,249,440 -90.50(-0.63%)
Nov 02, 2007 14428 14423 14217 14364 246,736,416 -8.60(-0.06%)
Nov 01, 2007 14486 14625 14346 14372 265,709,536 -252.50(-1.73%)
Oct 31, 2007 14384 14625 14312 14625 422,721,600 +312.90(+2.19%)
Oct 30, 2007 14357 14427 14291 14312 209,988,256 -115.20(-0.80%)
Oct 29, 2007 14352 14431 14296 14427 252,244,832 +130.90(+0.92%)
Oct 26, 2007 14154 14296 14125 14296 249,226,464 +171.50(+1.21%)
Oct 25, 2007 14153 14176 14060 14125 206,927,424 +36.40(+0.26%)
Oct 24, 2007 14065 14108 13934 14088 207,270,640 +1.00(+0.01%)
Oct 23, 2007 14030 14103 13978 14088 216,362,064 +85.80(+0.61%)
Oct 19, 2007 14232 14332 13992 14002 233,144,320 -330.30(-2.30%)
Oct 18, 2007 14192 14336 14195 14332 232,320,400 +112.50(+0.79%)
Oct 17, 2007 14251 14254 14117 14220 232,740,128 +66.50(+0.47%)
Oct 16, 2007 14206 14231 14117 14153 242,588,864 -78.30(-0.55%)
Oct 15, 2007 14358 14361 14196 14231 265,735,328 -64.60(-0.45%)
Oct 12, 2007 14267 14307 14212 14296 230,272,912 +66.50(+0.47%)
Oct 11, 2007 14357 14408 14162 14229 337,402,240 -46.80(-0.33%)
Oct 10, 2007 14268 14307 14190 14276 295,092,160 +14.00(+0.10%)
Oct 09, 2007 14285 14285 14186 14262 297,421,568 +28.90(+0.20%)
Oct 08, 2007 14172 14262 14125 14233 188,068,080 +0.00(+0.00%)
Oct 05, 2007 14172 14262 14125 14233 188,068,080 +108.20(+0.77%)
Oct 04, 2007 14059 14125 14016 14125 207,789,136 +104.30(+0.74%)
Oct 03, 2007 14145 14181 14017 14021 204,685,680 -131.90(-0.93%)
Oct 02, 2007 14141 14201 14061 14153 233,912,352 -47.90(-0.34%)
Oct 01, 2007 14113 14215 14099 14201 186,569,552 +101.70(+0.72%)
Sep 28, 2007 14138 14167 14081 14099 215,798,192 -30.80(-0.22%)
Sep 27, 2007 14130 14140 14035 14130 195,028,720 +94.70(+0.67%)
Sep 26, 2007 14061 14080 13976 14035 225,928,784 +37.40(+0.27%)
Sep 25, 2007 13889 13999 13874 13998 223,888,224 +39.30(+0.28%)
Sep 24, 2007 13961 14041 13940 13958 288,130,400 +18.20(+0.13%)
Sep 21, 2007 13963 13959 13838 13940 332,403,040 +101.70(+0.73%)
Sep 20, 2007 13942 13940 13814 13838 331,143,072 -101.40(-0.73%)
Sep 19, 2007 14011 14071 13900 13940 251,773,120 -65.60(-0.47%)
Sep 18, 2007 13808 14005 13793 14005 218,283,888 +195.50(+1.42%)
Sep 17, 2007 13832 13877 13770 13810 136,169,056 -36.50(-0.26%)
Sep 14, 2007 13811 13905 13801 13846 182,685,952 +3.20(+0.02%)
Sep 13, 2007 13788 13896 13757 13843 201,065,792 +86.50(+0.63%)
Sep 12, 2007 13690 13767 13686 13757 202,758,432 +52.40(+0.38%)
Sep 11, 2007 13633 13728 13626 13704 229,447,136 +78.80(+0.58%)
Sep 10, 2007 13646 13678 13540 13626 193,607,632 -25.70(-0.19%)
Sep 07, 2007 13661 13796 13620 13651 243,160,784 -144.50(-1.05%)
Sep 06, 2007 13740 13796 13670 13796 229,204,736 +112.40(+0.82%)
Sep 05, 2007 13688 13786 13653 13683 168,668,192 -71.90(-0.52%)
Sep 04, 2007 13674 13782 13660 13755 157,414,848 +94.70(+0.69%)
Aug 31, 2007 13590 13660 13445 13660 155,691,680 +215.90(+1.61%)
Aug 30, 2007 13426 13501 13368 13445 149,589,872 -45.50(-0.34%)
Aug 29, 2007 13312 13494 13265 13490 170,080,112 +225.20(+1.70%)
Aug 28, 2007 13420 13487 13252 13265 149,986,016 -222.50(-1.65%)
Aug 27, 2007 13480 13527 13422 13487 113,339,768 -32.90(-0.24%)
Aug 24, 2007 13493 13561 13418 13520 133,891,368 +69.20(+0.51%)
Aug 23, 2007 13539 13548 13358 13451 178,057,216 -12.00(-0.09%)
Aug 22, 2007 13384 13471 13239 13463 214,544,272 +224.40(+1.70%)
Aug 21, 2007 13148 13258 13110 13239 186,513,584 +128.40(+0.98%)
Aug 20, 2007 13117 13171 12968 13110 180,229,696 +60.70(+0.47%)
Aug 17, 2007 13162 13245 12836 13050 279,423,648 +200.90(+1.56%)
Aug 16, 2007 12834 13049 12464 12849 376,236,992 -200.10(-1.53%)
Aug 15, 2007 13145 13323 13043 13049 253,137,040 -193.80(-1.46%)
Aug 14, 2007 13501 13526 13210 13243 224,308,816 -184.90(-1.38%)
Aug 13, 2007 13596 13653 13428 13428 200,987,552 -38.80(-0.29%)
Aug 10, 2007 13401 13478 13229 13466 286,592,896 -11.70(-0.09%)
Aug 09, 2007 13558 13758 13461 13478 310,048,416 -280.20(-2.04%)
Aug 08, 2007 13685 13835 13561 13758 261,532,704 +197.60(+1.46%)
Aug 07, 2007 13570 13628 13451 13561 238,428,528 -4.60(-0.03%)
Aug 06, 2007 13805 13814 13565 13565 227,232,736 +0.00(+0.00%)
Aug 03, 2007 13805 13814 13565 13565 227,232,736 -248.40(-1.80%)
Aug 02, 2007 13769 13814 13655 13814 195,141,920 +158.90(+1.16%)
Aug 01, 2007 13752 13869 13527 13655 236,569,824 -213.90(-1.54%)
Jul 31, 2007 13991 14029 13864 13869 259,323,920 +3.90(+0.03%)
Jul 30, 2007 13839 13881 13748 13865 197,170,464 +116.20(+0.85%)
Jul 27, 2007 13814 13959 13730 13748 208,563,392 -96.10(-0.69%)
Jul 26, 2007 14027 14105 13705 13845 259,855,936 -260.70(-1.85%)
Jul 25, 2007 14117 14206 13950 14105 154,167,840 +37.10(+0.26%)
Jul 24, 2007 14468 14468 14068 14068 0 -400.10(-2.77%)
Jul 23, 2007 14543 14583 14429 14468 163,201,072 -114.60(-0.79%)
Jul 20, 2007 14607 14634 14553 14583 191,945,712 -42.90(-0.29%)
Jul 19, 2007 14584 14647 14559 14626 211,897,856 +42.10(+0.29%)
Jul 18, 2007 14369 14584 14355 14584 264,110,704 +201.70(+1.40%)
Jul 17, 2007 14371 14429 14338 14382 212,657,872 +43.80(+0.31%)
Jul 16, 2007 14460 14496 14310 14338 232,943,856 -158.30(-1.09%)
Jul 13, 2007 14370 14496 14356 14496 190,352,816 +140.50(+0.98%)
Jul 12, 2007 14211 14356 14166 14356 293,548,096 +189.90(+1.34%)
Jul 11, 2007 14126 14172 14087 14166 207,098,336 +34.20(+0.24%)
Jul 10, 2007 14157 14207 14132 14132 195,335,856 -45.60(-0.32%)
Jul 09, 2007 14159 14211 14119 14178 202,979,328 +58.80(+0.42%)
Jul 06, 2007 14056 14128 14035 14119 198,628,736 +39.30(+0.28%)
Jul 05, 2007 14093 14094 13953 14079 228,641,360 +14.70(+0.10%)
Jul 03, 2007 14001 14065 13907 14065 210,753,200 +158.10(+1.14%)
Jul 02, 2007 13844 13907 13716 13907 218,875,568 +0.00(+0.00%)
Jun 29, 2007 13844 13907 13716 13907 218,875,568 +190.90(+1.39%)
Jun 28, 2007 13785 13824 13709 13716 267,820,848 -26.20(-0.19%)
Jun 27, 2007 13618 13742 13535 13742 231,437,360 +78.00(+0.57%)
Jun 26, 2007 13862 13882 13647 13664 254,975,952 -178.00(-1.29%)
Jun 25, 2007 13932 13989 13839 13842 194,151,824 -144.10(-1.03%)
Jun 22, 2007 14077 14096 13914 13986 159,963,360 -109.70(-0.78%)
Jun 21, 2007 14042 14107 13942 14096 186,208,640 +117.50(+0.84%)
Jun 20, 2007 14139 14174 13978 13978 204,065,488 -141.30(-1.00%)
Jun 19, 2007 14161 14176 14081 14120 217,825,168 -56.90(-0.40%)
Jun 18, 2007 14156 14209 14137 14176 214,144,784 +39.00(+0.28%)
Jun 15, 2007 14017 14146 14002 14137 309,281,888 +135.40(+0.97%)
Jun 14, 2007 13864 14003 13860 14002 225,142,224 +142.50(+1.03%)
Jun 13, 2007 13774 13862 13724 13860 196,390,144 +135.20(+0.99%)
Jun 12, 2007 13776 13852 13722 13724 199,447,728 -96.40(-0.70%)
Jun 11, 2007 13826 13894 13798 13821 154,003,488 +22.20(+0.16%)
Jun 08, 2007 13650 13809 13651 13798 206,591,088 +94.60(+0.69%)
Jun 07, 2007 13924 13964 13701 13704 254,420,672 -237.70(-1.70%)
Jun 06, 2007 14095 14142 13915 13942 240,053,920 -200.10(-1.41%)
Jun 05, 2007 14133 14170 14109 14142 234,029,152 -5.00(-0.04%)
Jun 04, 2007 14044 14147 14009 14147 258,584,608 +27.30(+0.19%)
Jun 01, 2007 14084 14151 14057 14119 242,379,040 +62.60(+0.45%)
May 31, 2007 14085 14132 14057 14057 265,406,864 -24.90(-0.18%)
May 30, 2007 13927 14096 13896 14082 227,615,472 +119.00(+0.85%)
May 29, 2007 14073 14084 13963 13963 223,904,880 -61.40(-0.44%)
May 25, 2007 13989 14077 13946 14024 193,966,416 +77.80(+0.56%)
May 24, 2007 14145 14182 13925 13946 209,701,024 -196.20(-1.39%)
May 23, 2007 14174 14216 14112 14142 264,423,216 +30.30(+0.21%)
May 22, 2007 14129 14162 14099 14112 210,447,584 +6.90(+0.05%)
May 21, 2007 14113 14112 14055 14105 181,981,520 +0.00(+0.00%)
May 18, 2007 14113 14112 14055 14105 181,981,520 +4.60(+0.03%)
May 17, 2007 14011 14101 13946 14101 211,902,016 +75.70(+0.54%)
May 16, 2007 13928 14027 13923 14025 209,769,920 +90.40(+0.65%)
May 15, 2007 13914 13979 13884 13935 211,509,280 +31.30(+0.23%)
May 14, 2007 13980 14004 13894 13903 168,247,792 -100.50(-0.72%)
May 11, 2007 13852 14009 13852 14004 205,220,112 +150.70(+1.09%)
May 10, 2007 13875 13926 13820 13853 223,108,096 -42.10(-0.30%)
May 09, 2007 13891 13951 13848 13895 258,611,664 -20.20(-0.15%)
May 08, 2007 13857 13915 13793 13915 240,391,200 +49.90(+0.36%)
May 07, 2007 13844 13897 13770 13866 217,697,760 +95.60(+0.69%)
May 04, 2007 13730 13809 13687 13770 258,206,640 +82.90(+0.61%)
May 03, 2007 13640 13687 13579 13687 262,884,400 +108.30(+0.80%)
May 02, 2007 13385 13598 13363 13579 262,613,248 +172.40(+1.29%)
May 01, 2007 13430 13448 13305 13406 222,947,968 -10.40(-0.08%)
Apr 30, 2007 13617 13632 13417 13417 189,737,984 -215.30(-1.58%)
Apr 27, 2007 13525 13632 13507 13632 204,154,368 +34.50(+0.25%)
Apr 26, 2007 13629 13673 13598 13598 198,615,168 -75.30(-0.55%)
Apr 25, 2007 13610 13675 13590 13673 198,452,144 +82.50(+0.61%)
Apr 24, 2007 13607 13656 13572 13590 198,853,888 -38.70(-0.28%)
Apr 23, 2007 13639 13684 13606 13629 169,162,048 -35.70(-0.26%)
Apr 20, 2007 13666 13674 13575 13665 348,114,848 +90.00(+0.66%)
Apr 19, 2007 13582 13712 13539 13575 185,490,976 -137.30(-1.00%)
Apr 18, 2007 13613 13713 13617 13712 183,662,896 +54.00(+0.40%)
Apr 17, 2007 13712 13712 13630 13658 226,247,168 -2.00(-0.01%)
Apr 16, 2007 13600 13667 13579 13660 205,978,544 +81.40(+0.60%)
Apr 13, 2007 13510 13581 13492 13579 203,283,936 +78.90(+0.58%)
Apr 12, 2007 13396 13502 13359 13500 197,813,344 +98.70(+0.74%)
Apr 11, 2007 13448 13475 13398 13401 241,546,144 -30.30(-0.23%)
Apr 10, 2007 13518 13513 13429 13431 225,567,856 -51.00(-0.38%)
Apr 09, 2007 13459 13519 13425 13482 132,136,864 +57.30(+0.43%)
Apr 05, 2007 13445 13460 13425 13425 165,520,432 -23.30(-0.17%)
Apr 04, 2007 13368 13448 13322 13448 222,440,384 +87.10(+0.65%)
Apr 03, 2007 13275 13384 13254 13361 208,472,672 +95.40(+0.72%)
Apr 02, 2007 13185 13268 13166 13266 145,315,472 +100.30(+0.76%)
Mar 30, 2007 13229 13258 13143 13166 202,292,016 -92.50(-0.70%)
Mar 29, 2007 13275 13300 13197 13258 193,218,352 +60.80(+0.46%)
Mar 28, 2007 13216 13248 13182 13197 225,507,456 -21.60(-0.16%)
Mar 27, 2007 13254 13303 13203 13219 176,646,688 -84.10(-0.63%)
Mar 26, 2007 13306 13308 13216 13303 222,152,464 +65.20(+0.49%)
Mar 23, 2007 13152 13238 13140 13238 189,586,528 +98.10(+0.75%)
Mar 22, 2007 13190 13232 13136 13140 229,223,552 -15.90(-0.12%)
Mar 21, 2007 12985 13156 12977 13156 185,137,488 +178.10(+1.37%)
Mar 20, 2007 13012 13046 12975 12977 153,814,144 -34.30(-0.26%)
Mar 19, 2007 12895 13026 12830 13012 155,104,464 +182.00(+1.42%)
Mar 16, 2007 12874 12933 12814 12830 253,309,216 -44.60(-0.35%)
Mar 15, 2007 12860 12901 12809 12874 168,906,992 +65.60(+0.51%)
Mar 14, 2007 12776 12842 12662 12809 199,023,536 -0.90(-0.01%)
Mar 13, 2007 13042 13096 12804 12810 175,190,672 -255.60(-1.96%)
Mar 12, 2007 13032 13065 13004 13065 151,876,464 +7.80(+0.06%)
Mar 09, 2007 13051 13102 13027 13057 152,614,608 +6.40(+0.05%)
Mar 08, 2007 13031 13102 12990 13051 188,968,448 +61.40(+0.47%)
Mar 07, 2007 12892 13017 12868 12990 186,820,832 +121.40(+0.94%)
Mar 06, 2007 12832 12886 12711 12868 213,557,360 +157.00(+1.24%)
Mar 05, 2007 12692 12863 12675 12711 202,800,592 -152.10(-1.18%)
Mar 02, 2007 12930 13025 12857 12863 232,959,728 -117.80(-0.91%)
Mar 01, 2007 12920 13045 12795 12981 212,759,376 -63.90(-0.49%)
Feb 28, 2007 13049 13086 12952 13045 218,005,072 +4.90(+0.04%)
Feb 27, 2007 13259 13404 12948 13040 249,326,448 -364.40(-2.72%)
Feb 26, 2007 13406 13433 13344 13404 197,053,376 +61.00(+0.46%)
Feb 23, 2007 13365 13376 13318 13344 171,308,048 +25.50(+0.19%)
Feb 22, 2007 13373 13378 13248 13318 198,729,472 -12.30(-0.09%)
Feb 21, 2007 13310 13332 13238 13330 239,685,232 +10.60(+0.08%)
Feb 20, 2007 13221 13323 13201 13320 206,971,552 +7.70(+0.06%)
Feb 16, 2007 13310 13325 13279 13312 208,040,032 +23.80(+0.18%)
Feb 15, 2007 13218 13294 13204 13288 223,171,536 +83.70(+0.63%)
Feb 14, 2007 13210 13259 13172 13204 195,645,392 +32.70(+0.25%)
Feb 13, 2007 13068 13172 13040 13172 191,164,896 +131.30(+1.01%)
Feb 12, 2007 13101 13129 13019 13040 157,700,800 -43.50(-0.33%)
Feb 09, 2007 13178 13209 13070 13084 201,590,608 -100.30(-0.76%)
Feb 08, 2007 13139 13185 13096 13184 199,769,248 +42.10(+0.32%)
Feb 07, 2007 13211 13238 13108 13142 194,201,120 -41.10(-0.31%)
Feb 06, 2007 13204 13222 13158 13183 174,213,008 +16.60(+0.13%)
Feb 05, 2007 13145 13177 13112 13167 140,378,624 +55.10(+0.42%)
Feb 02, 2007 13178 13178 13102 13112 187,389,696 -33.10(-0.25%)
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.