S&P/TSX Composite (TSX: 0000 )

20,179.81 +187.93 (+0.94%)
Streaming Delayed Price Updated: 12:00 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 13091 13179 13034 13145 220,033,344 +110.60(+0.85%)
Jan 31, 2007 12967 13074 12970 13034 221,977,744 +19.50(+0.15%)
Jan 30, 2007 12952 13034 12924 13015 229,124,016 +68.60(+0.53%)
Jan 29, 2007 12989 13025 12926 12946 216,575,344 -33.30(-0.26%)
Jan 26, 2007 12976 13007 12927 12979 154,448,992 +52.00(+0.40%)
Jan 25, 2007 13038 13047 12922 12927 221,637,504 -83.40(-0.64%)
Jan 24, 2007 12876 13030 12880 13011 196,440,288 +99.80(+0.77%)
Jan 23, 2007 12766 12911 12706 12911 220,488,656 +205.10(+1.61%)
Jan 22, 2007 12779 12791 12696 12706 161,886,880 -13.20(-0.10%)
Jan 19, 2007 12639 12752 12638 12719 184,046,272 +78.30(+0.62%)
Jan 18, 2007 12762 12796 12630 12641 202,792,048 -89.70(-0.70%)
Jan 17, 2007 12706 12751 12651 12730 193,312,512 +10.10(+0.08%)
Jan 16, 2007 12708 12760 12680 12720 186,471,120 +41.50(+0.33%)
Jan 12, 2007 12565 12703 12520 12679 186,501,536 +158.90(+1.27%)
Jan 11, 2007 12455 12594 12453 12520 213,038,384 +62.40(+0.50%)
Jan 10, 2007 12461 12474 12412 12458 196,377,216 -10.50(-0.08%)
Jan 09, 2007 12497 12553 12413 12468 207,620,816 -85.10(-0.68%)
Jan 08, 2007 12558 12617 12478 12553 172,708,288 +75.10(+0.60%)
Jan 05, 2007 12518 12554 12439 12478 201,713,920 -75.60(-0.60%)
Jan 04, 2007 12679 12701 12519 12554 247,371,664 -147.80(-1.16%)
Jan 03, 2007 12919 12926 12673 12701 199,791,472 -207.00(-1.60%)
Dec 29, 2006 12874 12942 12873 12908 72,090,088 -1.10(-0.01%)
Dec 28, 2006 12847 12919 12848 12910 96,050,128 +56.90(+0.44%)
Dec 27, 2006 12755 12861 12718 12853 79,763,080 +134.40(+1.06%)
Dec 26, 2006 12753 12750 12700 12718 89,942,272 +0.00(+0.00%)
Dec 22, 2006 12753 12750 12700 12718 89,942,272 -19.00(-0.15%)
Dec 21, 2006 12808 12814 12696 12737 156,818,816 -45.80(-0.36%)
Dec 20, 2006 12761 12860 12753 12783 167,280,448 +1.50(+0.01%)
Dec 19, 2006 12751 12825 12718 12782 168,186,368 -3.70(-0.03%)
Dec 18, 2006 12873 12931 12764 12785 175,262,688 -81.10(-0.63%)
Dec 15, 2006 13053 13043 12866 12866 276,049,664 -155.50(-1.19%)
Dec 14, 2006 12909 13034 12902 13022 191,490,752 +111.50(+0.86%)
Dec 13, 2006 12892 12918 12856 12910 186,954,016 +51.80(+0.40%)
Dec 12, 2006 12897 12898 12832 12858 188,801,248 -19.70(-0.15%)
Dec 11, 2006 12885 12928 12865 12878 160,981,344 -21.40(-0.17%)
Dec 08, 2006 12948 12963 12880 12900 165,517,536 -16.10(-0.12%)
Dec 07, 2006 12911 12940 12854 12916 167,331,968 +25.90(+0.20%)
Dec 06, 2006 12878 12951 12880 12890 227,151,312 -6.10(-0.05%)
Dec 05, 2006 12856 12927 12832 12896 186,833,664 +47.20(+0.37%)
Dec 04, 2006 12767 12853 12755 12849 167,445,504 +93.90(+0.74%)
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.