S&P/TSX Composite (TSX: 0000 )

20,633.27 -128.76 (-0.62%)
Streaming Delayed Price Updated: 12:00 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 12247 12308 12184 12211 246,932,722 +10.38(+0.09%)
Apr 29, 2010 12111 12227 12077 12200 223,547,348 +123.43(+1.02%)
Apr 28, 2010 12165 12173 12076 12077 222,609,007 -69.85(-0.58%)
Apr 27, 2010 12256 12322 12143 12147 221,201,274 -134.23(-1.09%)
Apr 26, 2010 12254 12298 12235 12281 155,928,308 +41.33(+0.34%)
Apr 23, 2010 12168 12248 12127 12240 192,225,766 +78.77(+0.65%)
Apr 22, 2010 12053 12161 11985 12161 201,924,710 +26.31(+0.22%)
Apr 21, 2010 12135 12158 12071 12135 182,199,717 +21.03(+0.17%)
Apr 20, 2010 12122 12160 12103 12114 179,248,460 +10.56(+0.09%)
Apr 19, 2010 11975 12103 11954 12103 185,354,984 +32.31(+0.27%)
Apr 16, 2010 12191 12212 12020 12071 209,408,391 -140.86(-1.15%)
Apr 15, 2010 12179 12250 12169 12212 164,368,549 +7.11(+0.06%)
Apr 14, 2010 12142 12212 12096 12204 177,248,569 +102.89(+0.85%)
Apr 13, 2010 12091 12149 12025 12102 145,607,268 -47.14(-0.39%)
Apr 12, 2010 12168 12214 12139 12149 163,197,154 -28.18(-0.23%)
Apr 09, 2010 12151 12211 12114 12177 163,373,525 +63.31(+0.52%)
Apr 08, 2010 12061 12139 11976 12114 179,570,414 +2.63(+0.02%)
Apr 07, 2010 12137 12160 12059 12111 210,588,937 -45.81(-0.38%)
Apr 06, 2010 12136 12200 12120 12157 163,854,866 -29.64(-0.24%)
Apr 05, 2010 12191 12203 12151 12186 146,615,866 +35.29(+0.29%)
Apr 01, 2010 12151 12151 12151 0 +113.33(+0.94%)
Mar 31, 2010 12063 12080 11983 12038 192,925,591 -6.48(-0.05%)
Mar 30, 2010 12042 12062 12023 12044 153,305,637 +14.49(+0.12%)
Mar 29, 2010 11999 12035 11957 12030 159,040,927 +72.35(+0.61%)
Mar 26, 2010 11992 12041 11909 11957 197,405,239 -0.74(-0.01%)
Mar 25, 2010 12010 12049 11958 11958 208,243,299 -4.86(-0.04%)
Mar 24, 2010 12009 12045 11963 11963 206,398,793 -81.57(-0.68%)
Mar 23, 2010 11988 12048 11967 12045 193,096,426 +77.37(+0.65%)
Mar 22, 2010 11877 11991 11844 11967 211,048,731 +19.19(+0.16%)
Mar 19, 2010 12032 12047 11926 11948 342,072,257 -92.03(-0.76%)
Mar 18, 2010 12091 12129 12008 12040 155,656,253 -60.65(-0.50%)
Mar 17, 2010 12122 12119 12085 12101 158,066,560 +11.26(+0.09%)
Mar 16, 2010 12049 12098 12009 12089 155,497,821 +80.60(+0.67%)
Mar 15, 2010 11988 12009 11936 12009 128,560,370 -5.02(-0.04%)
Mar 12, 2010 12020 12048 11954 12014 177,279,913 +34.12(+0.28%)
Mar 11, 2010 11936 11982 11910 11980 142,983,168 +18.64(+0.16%)
Mar 10, 2010 11932 11995 11917 11961 199,895,841 +42.35(+0.36%)
Mar 09, 2010 11923 11965 11893 11919 177,582,263 -45.13(-0.38%)
Mar 08, 2010 12026 12040 11958 11964 143,493,107 -11.30(-0.09%)
Mar 05, 2010 11878 11975 11825 11975 170,065,811 +150.17(+1.27%)
Mar 04, 2010 11867 11877 11792 11825 175,292,074 -27.88(-0.24%)
Mar 03, 2010 11842 11876 11811 11853 163,136,344 +24.54(+0.21%)
Mar 02, 2010 11752 11844 11728 11828 161,257,943 +100.25(+0.85%)
Mar 01, 2010 11683 11732 11630 11728 138,624,841 +98.43(+0.85%)
Feb 26, 2010 11655 11664 11591 11630 159,871,047 -1.81(-0.02%)
Feb 25, 2010 11457 11637 11421 11631 177,113,517 +109.61(+0.95%)
Feb 24, 2010 11527 11584 11493 11522 124,588,132 -4.88(-0.04%)
Feb 23, 2010 11607 11635 11482 11527 149,779,276 -108.04(-0.93%)
Feb 22, 2010 11745 11763 11635 11635 119,081,272 -74.54(-0.64%)
Feb 19, 2010 11692 11758 11680 11709 138,417,448 +14.45(+0.12%)
Feb 18, 2010 11630 11712 11619 11695 144,869,646 +59.35(+0.51%)
Feb 17, 2010 11606 11697 11586 11635 166,419,856 +49.12(+0.42%)
Feb 16, 2010 11546 11601 11470 11586 156,177,881 +116.56(+1.02%)
Feb 12, 2010 11470 11470 11470 0 +34.32(+0.30%)
Feb 11, 2010 11300 11438 11233 11435 202,980,734 +149.16(+1.32%)
Feb 10, 2010 11280 11321 11212 11286 153,652,208 +12.09(+0.11%)
Feb 09, 2010 11210 11314 11115 11274 166,711,952 +158.94(+1.43%)
Feb 08, 2010 11135 11278 11100 11115 151,081,025 -107.82(-0.96%)
Feb 05, 2010 11124 11223 10990 11223 213,138,200 +94.36(+0.85%)
Feb 04, 2010 11164 11390 11120 11129 213,830,747 -261.70(-2.30%)
Feb 03, 2010 11396 11455 11349 11390 177,829,956 -17.88(-0.16%)
Feb 02, 2010 11366 11430 11298 11408 201,381,680 +90.79(+0.80%)
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.