S&P/TSX Composite (TSX: 0000 )

21,058.18 -146.98 (-0.69%)
Streaming Delayed Price Updated: 5:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11092 11081 10768 10911 219,733,158 -164.47(-1.49%)
Oct 29, 2009 10917 11075 10805 11075 220,211,972 +269.89(+2.50%)
Oct 28, 2009 11000 11054 10805 10805 229,661,731 -248.21(-2.25%)
Oct 27, 2009 11230 11247 11054 11054 198,483,554 -181.34(-1.61%)
Oct 26, 2009 11426 11526 11211 11235 169,730,884 -147.25(-1.29%)
Oct 23, 2009 11565 11430 11358 11382 178,163,033 -151.24(-1.31%)
Oct 22, 2009 11427 11533 11366 11533 199,417,871 +91.35(+0.80%)
Oct 21, 2009 11475 11595 11438 11442 190,196,200 -96.10(-0.83%)
Oct 20, 2009 11587 11547 11498 11538 154,625,165 -0.27(-0.00%)
Oct 19, 2009 11567 11571 11485 11538 152,408,040 +33.63(+0.29%)
Oct 16, 2009 11460 11514 11409 11505 158,645,026 +0.25(+0.00%)
Oct 15, 2009 11459 11533 11449 11505 166,225,281 -28.27(-0.25%)
Oct 14, 2009 11532 11539 11414 11533 190,889,766 +119.24(+1.04%)
Oct 13, 2009 11423 11445 11300 11414 199,711,666 -23.38(-0.20%)
Oct 09, 2009 11432 11497 11382 11437 176,698,259 -47.59(-0.41%)
Oct 08, 2009 11423 11513 11350 11485 245,385,617 +134.63(+1.19%)
Oct 07, 2009 11275 11352 11194 11350 197,364,585 +101.91(+0.91%)
Oct 06, 2009 11230 11359 11103 11248 238,045,706 +145.35(+1.31%)
Oct 05, 2009 10976 11142 10932 11103 184,666,241 +144.29(+1.32%)
Oct 02, 2009 10922 11072 10855 10958 185,082,151 -113.43(-1.02%)
Oct 01, 2009 11403 11395 11071 11072 186,535,924 -323.20(-2.84%)
Sep 30, 2009 11481 11458 11251 11395 257,237,944 -0.03(-0.00%)
Sep 29, 2009 11355 11404 11314 11395 194,923,684 +56.27(+0.50%)
Sep 28, 2009 11269 11390 11212 11339 166,605,658 +126.33(+1.13%)
Sep 25, 2009 11237 11293 11175 11212 159,279,465 -73.37(-0.65%)
Sep 24, 2009 11548 11553 11284 11286 217,668,881 -231.78(-2.01%)
Sep 23, 2009 11596 11649 11503 11518 197,618,655 -68.19(-0.59%)
Sep 22, 2009 11534 11602 11425 11586 211,364,318 +161.12(+1.41%)
Sep 21, 2009 11348 11446 11330 11425 173,697,551 -21.34(-0.19%)
Sep 18, 2009 11532 11540 11446 11446 369,937,611 -82.28(-0.71%)
Sep 17, 2009 11536 11614 11447 11528 223,679,608 -27.37(-0.24%)
Sep 16, 2009 11552 11592 11496 11556 256,997,976 +59.77(+0.52%)
Sep 15, 2009 11360 11496 11332 11496 209,964,706 +163.79(+1.45%)
Sep 14, 2009 11175 11332 11167 11332 167,911,490 +78.81(+0.70%)
Sep 11, 2009 11216 11283 11155 11253 208,118,632 +98.23(+0.88%)
Sep 10, 2009 11012 11155 11000 11155 213,760,737 +154.83(+1.41%)
Sep 09, 2009 11082 11114 10966 11000 243,696,617 -105.13(-0.95%)
Sep 08, 2009 11148 11176 11017 11105 210,673,754 +87.83(+0.80%)
Sep 04, 2009 10901 11017 10873 11017 148,070,404 +95.98(+0.88%)
Sep 03, 2009 10769 10922 10701 10921 251,783,476 +220.17(+2.06%)
Sep 02, 2009 10656 10737 10635 10701 246,015,344 +11.54(+0.11%)
Sep 01, 2009 10841 10927 10666 10690 206,259,525 -178.43(-1.64%)
Aug 31, 2009 10866 10978 10773 10868 179,470,216 -109.76(-1.00%)
Aug 28, 2009 10980 11011 10894 10978 164,482,846 +44.01(+0.40%)
Aug 27, 2009 10986 10970 10808 10934 177,967,227 +21.79(+0.20%)
Aug 26, 2009 10861 10961 10838 10912 172,419,679 -8.36(-0.08%)
Aug 25, 2009 10872 10963 10790 10921 186,166,976 +130.56(+1.21%)
Aug 24, 2009 10865 10903 10747 10790 158,906,990 -41.21(-0.38%)
Aug 21, 2009 10826 10837 10701 10831 176,228,634 +130.67(+1.22%)
Aug 20, 2009 10708 10764 10687 10701 159,800,258 +13.68(+0.13%)
Aug 19, 2009 10536 10738 10519 10687 181,317,860 +12.99(+0.12%)
Aug 18, 2009 10601 10680 10532 10674 141,815,862 +142.25(+1.35%)
Aug 17, 2009 10577 10848 10480 10532 151,826,890 -316.42(-2.92%)
Aug 14, 2009 10832 10848 10713 10848 145,783,150 +22.45(+0.21%)
Aug 13, 2009 10790 10849 10660 10826 200,784,197 +165.69(+1.55%)
Aug 12, 2009 10597 10742 10588 10660 156,095,829 +30.40(+0.29%)
Aug 11, 2009 10760 10796 10608 10629 156,988,711 -164.20(-1.52%)
Aug 10, 2009 10833 10885 10768 10794 153,939,503 -91.66(-0.84%)
Aug 07, 2009 10896 10964 10793 10885 183,307,831 +91.96(+0.85%)
Aug 06, 2009 11042 11065 10793 10793 251,845,979 -253.56(-2.30%)
Aug 05, 2009 11014 11065 10953 11047 229,501,932 +28.83(+0.26%)
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.