S&P/TSX Composite (TSX: 0000 )

20,197.61 +15.69 (+0.08%)
Streaming Delayed Price Updated: 12:00 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8795 8998 8790 8988 197,765,616 +156.98(+1.78%)
Dec 30, 2008 8645 8833 8591 8831 189,074,544 +193.43(+2.24%)
Dec 29, 2008 8508 8637 8311 8637 150,955,712 +326.74(+3.93%)
Dec 24, 2008 8287 8357 8253 8311 103,412,880 -1.36(-0.02%)
Dec 23, 2008 8310 8421 8227 8312 201,537,440 +62.38(+0.76%)
Dec 22, 2008 8511 8552 8207 8250 197,899,104 -302.47(-3.54%)
Dec 19, 2008 8347 8552 8305 8552 587,410,112 +126.65(+1.50%)
Dec 18, 2008 8613 8724 8262 8425 403,284,800 -298.76(-3.42%)
Dec 17, 2008 8724 8724 8724 8724 0 +0.00(+0.00%)
Dec 16, 2008 8426 8724 8436 8724 316,240,960 +262.28(+3.10%)
Dec 15, 2008 8608 8609 8362 8462 270,698,112 -53.62(-0.63%)
Dec 12, 2008 8140 8538 8110 8515 286,908,192 +123.55(+1.47%)
Dec 11, 2008 8635 8685 8305 8392 327,383,904 -242.10(-2.80%)
Dec 10, 2008 8539 8693 8398 8634 363,796,128 +236.44(+2.82%)
Dec 09, 2008 8442 8599 8349 8398 299,393,376 -169.56(-1.98%)
Dec 08, 2008 8426 8625 8117 8567 292,669,952 +450.09(+5.55%)
Dec 05, 2008 7954 8126 7802 8117 264,157,792 +59.21(+0.73%)
Dec 04, 2008 8295 8483 7978 8058 270,111,584 -239.14(-2.88%)
Dec 03, 2008 8117 8353 8081 8297 300,345,120 -30.85(-0.37%)
Dec 02, 2008 8510 8527 8220 8328 334,706,048 -78.40(-0.93%)
Dec 01, 2008 8816 9271 8381 8406 293,157,856 -864.41(-9.32%)
Nov 28, 2008 8737 9271 8636 9271 228,559,520 +516.85(+5.90%)
Nov 27, 2008 8599 8757 8585 8754 131,523,512 +110.25(+1.28%)
Nov 26, 2008 8300 8646 8223 8644 333,415,392 +200.66(+2.38%)
Nov 25, 2008 8494 8564 8270 8443 364,713,792 +1.99(+0.02%)
Nov 24, 2008 8277 8608 8137 8441 382,061,312 +285.48(+3.50%)
Nov 21, 2008 8080 8176 7647 8155 454,000,192 +254.92(+3.23%)
Nov 20, 2008 8347 8491 7900 7900 333,677,152 -590.09(-6.95%)
Nov 19, 2008 8827 8872 8451 8491 304,596,160 -345.17(-3.91%)
Nov 18, 2008 8865 8923 8659 8836 284,910,016 +40.28(+0.46%)
Nov 17, 2008 9025 9056 8780 8795 241,682,688 -260.51(-2.88%)
Nov 14, 2008 9249 9353 9026 9056 307,825,600 -15.66(-0.17%)
Nov 13, 2008 9014 9087 8572 9072 309,884,448 +149.05(+1.67%)
Nov 12, 2008 9287 9424 8862 8923 284,912,064 -501.43(-5.32%)
Nov 11, 2008 9538 9689 9328 9424 252,460,352 -264.80(-2.73%)
Nov 10, 2008 9892 9929 9596 9689 247,138,736 +92.59(+0.96%)
Nov 07, 2008 9635 9674 9501 9596 220,043,584 +40.80(+0.43%)
Nov 06, 2008 9844 9887 9424 9555 309,252,160 -331.79(-3.36%)
Nov 05, 2008 10066 10200 9813 9887 272,129,376 -229.40(-2.27%)
Nov 04, 2008 9906 10165 9721 10117 304,540,128 +395.34(+4.07%)
Nov 03, 2008 9841 9878 9649 9721 211,114,304 -41.50(-0.43%)
Oct 31, 2008 9737 9941 9614 9763 280,330,496 -93.45(-0.95%)
Oct 30, 2008 9700 9856 9457 9856 297,065,760 +354.65(+3.73%)
Oct 29, 2008 9239 9629 9152 9502 378,658,784 +349.93(+3.82%)
Oct 28, 2008 8973 9152 8537 9152 328,987,584 +614.29(+7.20%)
Oct 27, 2008 9143 9294 8537 8537 240,550,160 -756.75(-8.14%)
Oct 24, 2008 8652 9331 8634 9294 302,984,064 +208.26(+2.29%)
Oct 23, 2008 9352 9466 8888 9086 268,162,832 -151.05(-1.64%)
Oct 22, 2008 9591 9796 9202 9237 263,649,184 -558.92(-5.71%)
Oct 21, 2008 9988 10251 9770 9796 238,177,008 -455.60(-4.44%)
Oct 20, 2008 9839 10251 9562 10251 278,144,192 +688.91(+7.20%)
Oct 17, 2008 9253 9862 9064 9562 285,032,640 +561.94(+6.24%)
Oct 16, 2008 9327 9431 8761 9001 232,561,344 -323.30(-3.47%)
Oct 15, 2008 9652 9956 9264 9324 291,985,056 -539.31(-5.47%)
Oct 14, 2008 10773 10702 9065 9863 325,697,024 +645.10(+7.00%)
Oct 10, 2008 9065 9600 8851 9218 372,775,840 -382.12(-3.98%)
Oct 09, 2008 10302 10385 9450 9600 304,732,960 -407.22(-4.07%)
Oct 08, 2008 9520 10039 9497 10007 315,276,832 +137.65(+1.39%)
Oct 07, 2008 10442 10523 9870 9870 257,384,560 -300.05(-2.95%)
Oct 06, 2008 10445 10803 9618 10170 353,254,752 -633.50(-5.86%)
Oct 03, 2008 11075 11356 10798 10803 330,804,608 -97.20(-0.89%)
Oct 02, 2008 11514 11714 10900 10900 320,492,064 -814.00(-6.95%)
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.