S&P/TSX Composite (TSX: 0000 )

21,212.73 -61.84 (-0.29%)
Streaming Delayed Price Updated: 3:40 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 13816 13865 13788 13833 82,166,726 +11.72(+0.08%)
Dec 28, 2007 13695 13822 13676 13821 88,693,359 +145.77(+1.07%)
Dec 27, 2007 13687 13739 13666 13676 101,611,594 -19.27(-0.14%)
Dec 26, 2007 13608 13695 13596 13695 57,123,437 +0.00(+0.00%)
Dec 24, 2007 13608 13695 13596 13695 57,123,437 +98.75(+0.73%)
Dec 21, 2007 13349 13603 13348 13596 307,809,156 +189.08(+1.41%)
Dec 20, 2007 13457 13468 13350 13407 180,319,922 +17.19(+0.13%)
Dec 19, 2007 13369 13493 13358 13390 180,994,920 +31.75(+0.24%)
Dec 18, 2007 13534 13536 13296 13358 220,468,433 -29.03(-0.22%)
Dec 17, 2007 13588 13674 13376 13387 208,912,414 -287.10(-2.10%)
Dec 14, 2007 13689 13747 13637 13674 181,766,947 -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 201,438,166 +85.70(+0.62%)
Dec 11, 2007 13963 14027 13723 13724 223,172,430 -216.70(-1.55%)
Dec 10, 2007 13916 13988 13863 13940 191,317,766 +77.40(+0.56%)
Dec 07, 2007 13897 13898 13826 13863 199,115,195 +13.20(+0.10%)
Dec 06, 2007 13754 13851 13706 13850 244,332,876 +115.30(+0.84%)
Dec 05, 2007 13662 13769 13580 13734 290,440,785 +154.90(+1.14%)
Dec 04, 2007 13664 13668 13568 13580 230,717,608 -77.60(-0.57%)
Dec 03, 2007 13672 13718 13635 13657 198,374,655 -31.90(-0.23%)
Nov 30, 2007 13705 13786 13610 13689 294,043,693 +25.20(+0.18%)
Nov 29, 2007 13638 13679 13586 13664 240,803,961 +31.70(+0.23%)
Nov 28, 2007 13422 13638 13369 13632 265,412,511 +263.10(+1.97%)
Nov 27, 2007 13269 13375 13190 13369 245,634,532 +48.10(+0.36%)
Nov 26, 2007 13501 13553 13309 13321 219,871,546 -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 216,490,422 -179.20(-1.33%)
Nov 20, 2007 13394 13542 13312 13460 245,314,739 +111.60(+0.84%)
Nov 19, 2007 13521 13537 13310 13348 202,189,206 -182.20(-1.35%)
Nov 16, 2007 13565 13576 13451 13530 201,214,522 +6.00(+0.04%)
Nov 15, 2007 13692 13774 13451 13524 228,564,770 -250.10(-1.82%)
Nov 14, 2007 13873 13878 13705 13774 226,803,101 +69.40(+0.51%)
Nov 13, 2007 13743 13753 13580 13705 227,886,077 +100.10(+0.74%)
Nov 12, 2007 13819 13870 13590 13605 217,173,058 -264.80(-1.91%)
Nov 09, 2007 13973 14129 13840 13870 236,532,677 -258.80(-1.83%)
Nov 08, 2007 14166 14214 13882 14129 279,329,019 +10.40(+0.07%)
Nov 07, 2007 14342 14371 14117 14118 276,431,853 -252.40(-1.76%)
Nov 06, 2007 14385 14392 14273 14371 259,325,158 +97.20(+0.68%)
Nov 05, 2007 14214 14364 14159 14273 188,249,441 -90.50(-0.63%)
Nov 02, 2007 14428 14423 14217 14364 246,736,421 -8.60(-0.06%)
Nov 01, 2007 14486 14625 14346 14372 265,709,543 -252.50(-1.73%)
Oct 31, 2007 14384 14625 14312 14625 422,721,607 +312.90(+2.19%)
Oct 30, 2007 14357 14427 14291 14312 209,988,259 -115.20(-0.80%)
Oct 29, 2007 14352 14431 14296 14427 252,244,828 +130.90(+0.92%)
Oct 26, 2007 14154 14296 14125 14296 249,226,466 +171.50(+1.21%)
Oct 25, 2007 14153 14176 14060 14125 206,927,428 +36.40(+0.26%)
Oct 24, 2007 14065 14108 13934 14088 207,270,638 +1.00(+0.01%)
Oct 23, 2007 14030 14103 13978 14088 216,362,058 +85.80(+0.61%)
Oct 19, 2007 14232 14332 13992 14002 233,144,326 -330.30(-2.30%)
Oct 18, 2007 14192 14336 14195 14332 232,320,395 +112.50(+0.79%)
Oct 17, 2007 14251 14254 14117 14220 232,740,125 +66.50(+0.47%)
Oct 16, 2007 14206 14231 14117 14153 242,588,862 -78.30(-0.55%)
Oct 15, 2007 14358 14361 14196 14231 265,735,321 -64.60(-0.45%)
Oct 12, 2007 14267 14307 14212 14296 230,272,909 +66.50(+0.47%)
Oct 11, 2007 14357 14408 14162 14229 337,402,252 -46.80(-0.33%)
Oct 10, 2007 14268 14307 14190 14276 295,092,176 +14.00(+0.10%)
Oct 09, 2007 14285 14285 14186 14262 297,421,575 +28.90(+0.20%)
Oct 08, 2007 14172 14262 14125 14233 188,068,081 +0.00(+0.00%)
Oct 05, 2007 14172 14262 14125 14233 188,068,081 +108.20(+0.77%)
Oct 04, 2007 14059 14125 14016 14125 207,789,133 +104.30(+0.74%)
Oct 03, 2007 14145 14181 14017 14021 204,685,681 -131.90(-0.93%)
Oct 02, 2007 14141 14201 14061 14153 233,912,345 -47.90(-0.34%)
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.