S&P/TSX Composite (TSX: 0000 )

20,383.75 +97.55 (+0.48%)
Streaming Delayed Price Updated: 12:00 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 14403 14492 14347 14467 200,524,288 +111.80(+0.78%)
Jun 27, 2008 14282 14398 14236 14355 222,405,568 +63.10(+0.44%)
Jun 26, 2008 14418 14441 14156 14292 243,093,808 -149.00(-1.03%)
Jun 25, 2008 14442 14504 14260 14441 252,791,680 +31.50(+0.22%)
Jun 24, 2008 14679 14694 14376 14410 231,723,888 -282.20(-1.92%)
Jun 23, 2008 14622 14720 14581 14692 218,061,280 +111.10(+0.76%)
Jun 20, 2008 14805 14854 14581 14581 392,121,632 -209.50(-1.42%)
Jun 19, 2008 15049 15073 14768 14790 201,156,928 -282.90(-1.88%)
Jun 18, 2008 15069 15093 14950 15073 243,902,096 +4.30(+0.03%)
Jun 17, 2008 14950 15097 14944 15069 207,227,872 +124.50(+0.83%)
Jun 16, 2008 14893 15007 14778 14944 169,138,480 +165.80(+1.12%)
Jun 13, 2008 14592 14789 14578 14778 173,172,752 +175.90(+1.20%)
Jun 12, 2008 14650 14716 14576 14603 212,495,584 -113.90(-0.77%)
Jun 11, 2008 14817 14817 14687 14716 260,035,952 -19.70(-0.13%)
Jun 10, 2008 14898 14961 14661 14736 236,976,624 -224.60(-1.50%)
Jun 09, 2008 14979 15097 14902 14961 182,800,528 -8.70(-0.06%)
Jun 06, 2008 15072 15155 14949 14970 230,357,392 -13.40(-0.09%)
Jun 05, 2008 14762 14992 14690 14983 236,132,192 +292.40(+1.99%)
Jun 04, 2008 14692 14790 14641 14690 199,238,720 -38.10(-0.26%)
Jun 03, 2008 14787 14915 14678 14729 188,975,248 -85.60(-0.58%)
Jun 02, 2008 14674 14859 14648 14814 205,809,744 +99.50(+0.68%)
May 30, 2008 14684 14804 14577 14715 252,813,424 +137.50(+0.94%)
May 29, 2008 14591 14697 14562 14577 198,541,408 -111.40(-0.76%)
May 28, 2008 14508 14698 14465 14689 216,388,976 +166.50(+1.15%)
May 27, 2008 14701 14759 14516 14522 214,062,480 -236.50(-1.60%)
May 26, 2008 14750 14775 14695 14759 78,237,216 +35.20(+0.24%)
May 23, 2008 14813 14836 14616 14723 200,592,400 -69.00(-0.47%)
May 22, 2008 14781 14878 14729 14792 249,169,440 +2.00(+0.01%)
May 21, 2008 15017 15129 14779 14790 306,770,240 -256.90(-1.71%)
May 20, 2008 14945 15091 14915 15047 273,786,016 +63.10(+0.42%)
May 19, 2008 15012 14992 14828 14984 245,978,224 +0.00(+0.00%)
May 16, 2008 15012 14992 14828 14984 245,978,224 +156.10(+1.05%)
May 15, 2008 14687 14828 14626 14828 244,604,672 +201.80(+1.38%)
May 14, 2008 14628 14737 14614 14626 235,580,384 +9.60(+0.07%)
May 13, 2008 14628 14666 14553 14617 201,092,880 -49.40(-0.34%)
May 12, 2008 14612 14696 14507 14666 209,327,760 +144.90(+1.00%)
May 09, 2008 14568 14634 14510 14521 261,997,040 -86.80(-0.59%)
May 08, 2008 14388 14609 14372 14608 289,040,864 +236.50(+1.65%)
May 07, 2008 14417 14448 14351 14372 251,686,016 -42.80(-0.30%)
May 06, 2008 14246 14431 14226 14414 226,276,944 +140.00(+0.98%)
May 05, 2008 14357 14366 14266 14274 207,439,584 +7.30(+0.05%)
May 02, 2008 14204 14301 14066 14267 203,407,408 +295.80(+2.12%)
May 01, 2008 13920 13985 13847 13971 133,058,888 +34.20(+0.25%)
Apr 30, 2008 13877 14040 13826 13937 281,018,688 +111.40(+0.81%)
Apr 29, 2008 14008 14086 13820 13826 220,932,976 -260.20(-1.85%)
Apr 28, 2008 14171 14234 14082 14086 190,177,744 -18.10(-0.13%)
Apr 25, 2008 14063 14114 13966 14104 217,542,896 +137.60(+0.99%)
Apr 24, 2008 14059 14070 13859 13966 214,440,144 -103.50(-0.74%)
Apr 23, 2008 14254 14268 14070 14070 215,780,672 -196.50(-1.38%)
Apr 22, 2008 14300 14372 14237 14266 212,224,272 -54.90(-0.38%)
Apr 21, 2008 14287 14330 14237 14321 192,463,536 +84.10(+0.59%)
Apr 18, 2008 14188 14272 14096 14237 243,537,408 +121.60(+0.86%)
Apr 17, 2008 14086 14173 14053 14116 198,433,696 +16.00(+0.11%)
Apr 16, 2008 13930 14104 13851 14100 219,898,240 +248.50(+1.79%)
Apr 15, 2008 13833 13878 13739 13851 191,832,992 +112.40(+0.82%)
Apr 14, 2008 13690 13775 13670 13739 167,636,528 +55.60(+0.41%)
Apr 11, 2008 13788 13910 13666 13683 185,122,608 -226.60(-1.63%)
Apr 10, 2008 13804 13910 13705 13910 218,197,312 +159.10(+1.16%)
Apr 09, 2008 13737 13767 13683 13750 212,498,944 +23.00(+0.17%)
Apr 08, 2008 13626 13764 13643 13728 202,982,832 -17.50(-0.13%)
Apr 07, 2008 13800 13897 13668 13745 221,763,376 +76.80(+0.56%)
Apr 04, 2008 13598 13721 13551 13668 217,658,480 +116.90(+0.86%)
Apr 03, 2008 13476 13633 13472 13551 240,891,472 +37.20(+0.28%)
Apr 02, 2008 13515 13598 13441 13514 249,818,864 +73.40(+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.