S&P/TSX Composite (TSX: 0000 )

19,244.18 -126.81 (-0.65%)
Streaming Delayed Price Updated: 1:36 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 12155 12207 12066 12111 191,871,568 -96.40(-0.79%)
Mar 30, 2006 12224 12288 12191 12207 210,090,320 +16.40(+0.13%)
Mar 29, 2006 12063 12196 12049 12191 188,498,544 +141.80(+1.18%)
Mar 28, 2006 12083 12141 12049 12049 174,210,288 -29.70(-0.25%)
Mar 27, 2006 12097 12123 12064 12078 185,124,800 -32.60(-0.27%)
Mar 24, 2006 12038 12122 12018 12111 142,397,024 +163.50(+1.37%)
Mar 21, 2006 11901 12005 11872 11948 149,470,160 +18.30(+0.15%)
Mar 20, 2006 12010 12088 11929 11929 140,240,656 -71.40(-0.59%)
Mar 17, 2006 12124 12120 12001 12001 249,949,888 -85.00(-0.70%)
Mar 16, 2006 12053 12121 12045 12086 146,809,264 +30.10(+0.25%)
Mar 15, 2006 11964 12062 11965 12056 158,354,880 +82.40(+0.69%)
Mar 14, 2006 11894 12018 11886 11973 168,498,464 +66.50(+0.56%)
Mar 13, 2006 11828 11907 11830 11907 131,931,072 +73.10(+0.62%)
Mar 10, 2006 11736 11880 11722 11834 190,081,280 +68.30(+0.58%)
Mar 09, 2006 11794 11852 11737 11765 162,560,608 +28.20(+0.24%)
Mar 08, 2006 11747 11881 11649 11737 179,633,008 -79.40(-0.67%)
Mar 07, 2006 11864 11883 11755 11816 167,739,728 -73.50(-0.62%)
Mar 06, 2006 11973 11988 11847 11890 148,597,344 -88.70(-0.74%)
Mar 03, 2006 11881 12004 11866 11979 160,548,384 +71.80(+0.60%)
Mar 02, 2006 11834 11907 11795 11907 220,239,616 +112.30(+0.95%)
Mar 01, 2006 11695 11808 11686 11795 170,905,872 +106.30(+0.91%)
Feb 28, 2006 11688 11717 11595 11688 186,722,928 -18.20(-0.16%)
Feb 27, 2006 11754 11810 11704 11706 132,761,736 -104.00(-0.88%)
Feb 24, 2006 11814 11841 11738 11810 167,747,696 +72.00(+0.61%)
Feb 23, 2006 11767 11811 11738 11738 174,197,760 -61.70(-0.52%)
Feb 22, 2006 11783 11826 11745 11800 176,251,680 -26.20(-0.22%)
Feb 21, 2006 11883 11882 11792 11826 160,982,208 +68.40(+0.58%)
Feb 17, 2006 11794 11783 11704 11758 140,536,688 +200.80(+1.74%)
Feb 15, 2006 11642 11748 11545 11557 190,900,176 -59.20(-0.51%)
Feb 14, 2006 11505 11624 11458 11616 184,992,912 +96.90(+0.84%)
Feb 13, 2006 11618 11652 11488 11520 181,036,256 -132.20(-1.13%)
Feb 10, 2006 11710 11758 11564 11652 169,523,296 -57.60(-0.49%)
Feb 09, 2006 11831 11876 11709 11709 203,752,240 -25.80(-0.22%)
Feb 08, 2006 11804 11820 11663 11735 244,409,280 +554.50(+4.96%)
Feb 07, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Feb 06, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Feb 03, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Feb 02, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Feb 01, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 31, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 30, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 27, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 26, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 25, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 24, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 23, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 20, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 19, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 18, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 17, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 13, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 12, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 11, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 10, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 09, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 06, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 05, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 04, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 03, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Dec 30, 2005 11181 11181 11181 11181 0 +0.00(+0.00%)
Dec 29, 2005 11181 11181 11181 11181 0 +0.00(+0.00%)
Dec 28, 2005 11181 11181 11181 11181 0 +0.00(+0.00%)
Dec 23, 2005 11181 11181 11181 11181 0 +0.00(+0.00%)
Dec 22, 2005 11181 11181 11181 11181 0 +0.00(+0.00%)
Dec 21, 2005 11202 11202 11154 11181 121,105,520 +0.00(+0.00%)
Dec 20, 2005 11202 11202 11154 11181 121,105,520 +26.30(+0.24%)
Dec 19, 2005 11193 11214 11133 11154 142,272,384 +17.70(+0.16%)
Dec 16, 2005 11128 11154 11076 11137 216,864,704 +43.80(+0.39%)
Dec 15, 2005 11100 11114 11063 11093 165,958,336 -3.00(-0.03%)
Dec 14, 2005 11138 11137 11084 11096 142,709,408 -41.60(-0.37%)
Dec 13, 2005 11102 11180 11096 11137 136,409,872 +38.10(+0.34%)
Dec 12, 2005 11204 11207 11084 11099 146,740,640 -32.70(-0.29%)
Dec 09, 2005 11174 11198 11121 11132 148,219,984 -35.20(-0.32%)
Dec 08, 2005 11157 11175 11100 11167 144,688,112 +35.80(+0.32%)
Dec 07, 2005 11124 11165 11095 11131 165,353,920 +34.60(+0.31%)
Dec 06, 2005 11015 11136 11006 11097 151,050,064 +88.00(+0.80%)
Dec 05, 2005 11018 11066 11000 11009 127,375,568 +3.60(+0.03%)
Dec 02, 2005 11032 11032 10987 11005 139,176,144 +5.60(+0.05%)
Dec 01, 2005 10868 11000 10824 11000 163,932,272 +175.50(+1.62%)
Nov 30, 2005 10919 10943 10815 10824 164,869,904 -118.50(-1.08%)
Nov 29, 2005 10972 11012 10939 10943 119,251,520 +3.40(+0.03%)
Nov 28, 2005 11036 11050 10936 10939 134,907,808 -63.40(-0.58%)
Nov 25, 2005 11086 11083 11003 11003 95,048,520 +82.80(+0.76%)
Nov 23, 2005 10866 10920 10843 10920 169,424,592 +27.00(+0.25%)
Nov 22, 2005 10833 10897 10790 10893 154,739,776 +75.50(+0.70%)
Nov 21, 2005 10759 10818 10720 10817 139,530,608 +95.20(+0.89%)
Nov 18, 2005 10744 10765 10714 10722 132,326,344 -11.00(-0.10%)
Nov 17, 2005 10770 10796 10727 10733 165,677,136 +6.10(+0.06%)
Nov 16, 2005 10644 10727 10629 10727 163,990,144 +98.10(+0.92%)
Nov 15, 2005 10680 10713 10612 10629 111,394,136 -55.80(-0.52%)
Nov 14, 2005 10668 10717 10661 10685 111,135,888 +15.30(+0.14%)
Nov 11, 2005 10566 10669 10564 10669 105,737,168 +104.10(+0.99%)
Nov 10, 2005 10624 10656 10519 10565 141,204,960 -91.20(-0.86%)
Nov 09, 2005 10594 10683 10596 10656 121,125,472 +40.30(+0.38%)
Nov 08, 2005 10669 10691 10603 10616 133,817,728 -65.00(-0.61%)
Nov 07, 2005 10684 10699 10657 10681 134,788,992 +2.50(+0.02%)
Nov 04, 2005 10652 10679 10577 10679 152,521,680 +6.10(+0.06%)
Nov 03, 2005 10631 10690 10586 10673 150,544,592 +86.90(+0.82%)
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.