S&P/TSX Composite (TSX: 0000 )

20,485.66 -39.79 (-0.19%)
Streaming Delayed Price Updated: 4:20 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11476 11586 11447 11447 182,471,952 -17.20(-0.15%)
Nov 27, 2009 11281 11540 11300 11464 121,024,312 +27.60(+0.24%)
Nov 26, 2009 11569 11637 11428 11437 69,466,680 -200.10(-1.72%)
Nov 25, 2009 11594 11648 11540 11637 161,886,656 +97.30(+0.84%)
Nov 24, 2009 11644 11643 11540 11540 174,537,888 -84.40(-0.73%)
Nov 23, 2009 11689 11738 11579 11624 167,178,304 +44.70(+0.39%)
Nov 20, 2009 11524 11600 11509 11579 151,515,824 -21.00(-0.18%)
Nov 19, 2009 11588 11653 11484 11600 218,465,248 -52.40(-0.45%)
Nov 18, 2009 11668 11702 11605 11653 200,219,808 +22.70(+0.20%)
Nov 17, 2009 11508 11632 11503 11630 161,564,704 +117.70(+1.02%)
Nov 16, 2009 11497 11540 11408 11512 194,387,696 +104.60(+0.92%)
Nov 13, 2009 11348 11417 11322 11408 153,405,296 +46.90(+0.41%)
Nov 12, 2009 11383 11456 11330 11361 169,073,232 -79.00(-0.69%)
Nov 11, 2009 11546 11560 11419 11440 161,129,552 +13.10(+0.11%)
Nov 10, 2009 11458 11487 11369 11427 177,798,016 -60.20(-0.52%)
Nov 09, 2009 11372 11488 11250 11487 195,835,920 +236.50(+2.10%)
Nov 06, 2009 11101 11260 11099 11250 184,893,760 +69.70(+0.62%)
Nov 05, 2009 11070 11181 11042 11181 169,603,008 +109.50(+0.99%)
Nov 04, 2009 11103 11188 11026 11071 223,211,392 +45.30(+0.41%)
Nov 03, 2009 10778 11026 10752 11026 212,424,448 +147.60(+1.36%)
Nov 02, 2009 10897 10964 10745 10878 189,351,648 -32.50(-0.30%)
Oct 30, 2009 11092 11081 10768 10911 219,733,152 -164.40(-1.48%)
Oct 29, 2009 10916 11075 10805 11075 220,211,968 +269.90(+2.50%)
Oct 28, 2009 11000 11054 10805 10805 229,661,728 -248.20(-2.25%)
Oct 27, 2009 11230 11247 11054 11054 198,483,552 -181.40(-1.61%)
Oct 26, 2009 11426 11526 11211 11235 169,730,880 -147.20(-1.29%)
Oct 23, 2009 11565 11430 11358 11382 178,163,040 -151.30(-1.31%)
Oct 22, 2009 11427 11533 11366 11533 199,417,872 +91.40(+0.80%)
Oct 21, 2009 11475 11595 11438 11442 190,196,192 -96.10(-0.83%)
Oct 20, 2009 11587 11547 11498 11538 154,625,168 -0.30(-0.00%)
Oct 19, 2009 11567 11571 11485 11538 152,408,032 +33.60(+0.29%)
Oct 16, 2009 11460 11514 11409 11505 158,645,024 +0.30(+0.00%)
Oct 15, 2009 11459 11533 11449 11504 166,225,280 -28.30(-0.25%)
Oct 14, 2009 11532 11539 11414 11533 190,889,760 +119.30(+1.05%)
Oct 13, 2009 11423 11445 11300 11414 199,711,664 -23.40(-0.20%)
Oct 09, 2009 11432 11497 11382 11437 176,698,256 -47.60(-0.41%)
Oct 08, 2009 11423 11513 11350 11484 245,385,616 +134.60(+1.19%)
Oct 07, 2009 11275 11352 11194 11350 197,364,592 +101.90(+0.91%)
Oct 06, 2009 11230 11359 11103 11248 238,045,712 +145.40(+1.31%)
Oct 05, 2009 10976 11142 10932 11103 184,666,240 +144.30(+1.32%)
Oct 02, 2009 10922 11072 10855 10958 185,082,144 -113.50(-1.03%)
Oct 01, 2009 11403 11395 11071 11072 186,535,920 -323.20(-2.84%)
Sep 30, 2009 11481 11458 11251 11395 257,237,952 +0.00(+0.00%)
Sep 29, 2009 11355 11404 11314 11395 194,923,680 +56.30(+0.50%)
Sep 28, 2009 11269 11390 11212 11339 166,605,664 +126.30(+1.13%)
Sep 25, 2009 11237 11293 11175 11212 159,279,472 -73.40(-0.65%)
Sep 24, 2009 11548 11553 11284 11286 217,668,880 -231.70(-2.01%)
Sep 23, 2009 11596 11648 11503 11518 197,618,656 -68.20(-0.59%)
Sep 22, 2009 11534 11602 11425 11586 211,364,320 +161.10(+1.41%)
Sep 21, 2009 11348 11446 11330 11425 173,697,552 -21.40(-0.19%)
Sep 18, 2009 11532 11540 11446 11446 369,937,600 -82.20(-0.71%)
Sep 17, 2009 11536 11614 11447 11528 223,679,616 -27.40(-0.24%)
Sep 16, 2009 11552 11592 11496 11556 256,997,984 +59.80(+0.52%)
Sep 15, 2009 11360 11496 11332 11496 209,964,704 +163.80(+1.45%)
Sep 14, 2009 11175 11332 11167 11332 167,911,488 +78.80(+0.70%)
Sep 11, 2009 11216 11283 11155 11253 208,118,624 +98.20(+0.88%)
Sep 10, 2009 11012 11155 11000 11155 213,760,736 +154.80(+1.41%)
Sep 09, 2009 11082 11114 10966 11000 243,696,624 -105.10(-0.95%)
Sep 08, 2009 11148 11176 11018 11105 210,673,760 +87.80(+0.80%)
Sep 04, 2009 10901 11018 10872 11018 148,070,400 +96.00(+0.88%)
Sep 03, 2009 10769 10922 10701 10922 251,783,472 +220.20(+2.06%)
Sep 02, 2009 10656 10737 10635 10701 246,015,344 +11.50(+0.11%)
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.