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 (%)
Jun 30, 2008 14403 14492 14347 14467 200,524,284 +111.82(+0.78%)
Jun 27, 2008 14282 14398 14236 14355 222,405,576 +63.07(+0.44%)
Jun 26, 2008 14418 14441 14157 14292 243,093,814 -148.99(-1.03%)
Jun 25, 2008 14442 14504 14260 14441 252,791,686 +31.53(+0.22%)
Jun 24, 2008 14679 14694 14376 14410 231,723,892 -282.22(-1.92%)
Jun 23, 2008 14622 14720 14581 14692 218,061,282 +111.15(+0.76%)
Jun 20, 2008 14805 14854 14581 14581 392,121,642 -209.48(-1.42%)
Jun 19, 2008 15049 15073 14768 14790 201,156,923 -282.98(-1.88%)
Jun 18, 2008 15069 15093 14950 15073 243,902,100 +4.30(+0.03%)
Jun 17, 2008 14950 15097 14944 15069 207,227,868 +124.55(+0.83%)
Jun 16, 2008 14893 15007 14778 14944 169,138,481 +165.82(+1.12%)
Jun 13, 2008 14592 14789 14578 14778 173,172,757 +175.87(+1.20%)
Jun 12, 2008 14650 14717 14577 14603 212,495,587 -113.93(-0.77%)
Jun 11, 2008 14817 14817 14687 14717 260,035,956 -19.68(-0.13%)
Jun 10, 2008 14897 14961 14661 14736 236,976,625 -224.56(-1.50%)
Jun 09, 2008 14979 15097 14902 14961 182,800,521 -8.79(-0.06%)
Jun 06, 2008 15072 15155 14949 14970 230,357,388 -13.36(-0.09%)
Jun 05, 2008 14762 14992 14690 14983 236,132,197 +292.45(+1.99%)
Jun 04, 2008 14691 14790 14641 14690 199,238,723 -38.15(-0.26%)
Jun 03, 2008 14787 14915 14678 14729 188,975,246 -85.57(-0.58%)
Jun 02, 2008 14674 14859 14648 14814 205,809,745 +99.45(+0.68%)
May 30, 2008 14684 14804 14577 14715 252,813,418 +137.56(+0.94%)
May 29, 2008 14591 14697 14562 14577 198,541,407 -111.45(-0.76%)
May 28, 2008 14508 14698 14465 14689 216,388,974 +166.49(+1.15%)
May 27, 2008 14701 14759 14516 14522 214,062,484 -236.44(-1.60%)
May 26, 2008 14750 14775 14695 14759 78,237,220 +35.21(+0.24%)
May 23, 2008 14813 14836 14616 14723 200,592,395 -69.00(-0.47%)
May 22, 2008 14781 14878 14729 14792 249,169,435 +1.99(+0.01%)
May 21, 2008 15017 15129 14779 14790 306,770,231 -256.97(-1.71%)
May 20, 2008 14945 15091 14915 15047 273,786,003 +63.14(+0.42%)
May 19, 2008 15012 14992 14828 14984 245,978,223 +0.00(+0.00%)
May 16, 2008 15012 14992 14828 14984 245,978,223 +156.14(+1.05%)
May 15, 2008 14687 14828 14626 14828 244,604,679 +201.75(+1.38%)
May 14, 2008 14628 14737 14614 14626 235,580,386 +9.61(+0.07%)
May 13, 2008 14628 14666 14553 14617 201,092,883 -49.37(-0.34%)
May 12, 2008 14612 14696 14507 14666 209,327,756 +144.88(+1.00%)
May 09, 2008 14567 14634 14510 14521 261,997,041 -86.80(-0.59%)
May 08, 2008 14388 14609 14372 14608 289,040,877 +236.46(+1.65%)
May 07, 2008 14417 14448 14351 14372 251,686,008 -42.77(-0.30%)
May 06, 2008 14247 14431 14226 14414 226,276,938 +139.96(+0.98%)
May 05, 2008 14357 14366 14266 14274 207,439,586 +7.33(+0.05%)
May 02, 2008 14204 14301 14066 14267 203,407,401 +295.82(+2.12%)
May 01, 2008 13920 13985 13847 13971 133,058,887 +34.15(+0.25%)
Apr 30, 2008 13877 14040 13826 13937 281,018,695 +111.44(+0.81%)
Apr 29, 2008 14008 14086 13820 13826 220,932,977 -260.25(-1.85%)
Apr 28, 2008 14171 14234 14082 14086 190,177,738 -18.02(-0.13%)
Apr 25, 2008 14063 14114 13966 14104 217,542,903 +137.54(+0.98%)
Apr 24, 2008 14059 14070 13859 13966 214,440,141 -103.47(-0.74%)
Apr 23, 2008 14254 14268 14070 14070 215,780,674 -196.54(-1.38%)
Apr 22, 2008 14300 14372 14237 14266 212,224,268 -54.82(-0.38%)
Apr 21, 2008 14287 14330 14237 14321 192,463,532 +84.10(+0.59%)
Apr 18, 2008 14188 14272 14096 14237 243,537,401 +121.56(+0.86%)
Apr 17, 2008 14086 14173 14053 14116 198,433,691 +16.02(+0.11%)
Apr 16, 2008 13930 14104 13851 14099 219,898,242 +248.53(+1.79%)
Apr 15, 2008 13833 13878 13739 13851 191,832,985 +112.35(+0.82%)
Apr 14, 2008 13690 13775 13670 13739 167,636,521 +55.57(+0.41%)
Apr 11, 2008 13788 13910 13667 13683 185,122,612 -226.55(-1.63%)
Apr 10, 2008 13804 13910 13705 13910 218,197,308 +159.03(+1.16%)
Apr 09, 2008 13737 13767 13683 13751 212,498,941 +23.02(+0.17%)
Apr 08, 2008 13626 13764 13643 13728 202,982,839 -17.48(-0.13%)
Apr 07, 2008 13800 13897 13668 13745 221,763,381 +76.82(+0.56%)
Apr 04, 2008 13598 13721 13551 13668 217,658,479 +116.90(+0.86%)
Apr 03, 2008 13476 13633 13472 13551 240,891,466 +37.15(+0.27%)
Apr 02, 2008 13515 13598 13441 13514 249,818,867 +73.42(+0.55%)
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.