S&P/TSX Composite (TSX: 0000 )

21,056.03 -92.97 (-0.44%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 11610 11659 11521 11613 152,672,968 +92.00(+0.80%)
Jun 29, 2006 11521 11521 11521 11521 0 +188.60(+1.66%)
Jun 28, 2006 11312 11360 11270 11332 142,883,510 +39.10(+0.35%)
Jun 27, 2006 11390 11424 11293 11293 171,773,722 +44.20(+0.39%)
Jun 23, 2006 11140 11291 11130 11249 115,695,610 +118.80(+1.07%)
Jun 22, 2006 11138 11182 11113 11130 141,758,031 +17.40(+0.16%)
Jun 21, 2006 10967 11127 10957 11113 135,987,188 +117.30(+1.07%)
Jun 20, 2006 11062 11066 10980 10996 131,514,856 -12.10(-0.11%)
Jun 19, 2006 11165 11208 10968 11008 137,601,565 -200.40(-1.79%)
Jun 16, 2006 11194 11269 11190 11208 263,835,247 -5.20(-0.05%)
Jun 15, 2006 11085 11237 10961 11213 182,086,828 +252.50(+2.30%)
Jun 14, 2006 10936 11008 10876 10961 205,148,470 +56.40(+0.52%)
Jun 13, 2006 11027 11198 10861 10904 239,255,918 -293.30(-2.62%)
Jun 12, 2006 11398 11417 11148 11198 163,954,809 -193.10(-1.70%)
Jun 09, 2006 11450 11497 11346 11391 185,011,524 -24.80(-0.22%)
Jun 08, 2006 11388 11475 11163 11416 233,262,717 -59.90(-0.52%)
Jun 07, 2006 11612 11666 11475 11475 199,085,602 -190.70(-1.63%)
Jun 06, 2006 11673 11707 11566 11666 169,914,878 -33.40(-0.29%)
Jun 05, 2006 11915 11932 11700 11700 141,886,394 -199.20(-1.67%)
Jun 02, 2006 11871 11918 11847 11899 137,447,954 +51.70(+0.44%)
Jun 01, 2006 11695 11853 11664 11847 175,668,953 +102.50(+0.87%)
May 31, 2006 11717 11806 11702 11744 309,356,709 +39.10(+0.33%)
May 30, 2006 11889 11881 11702 11705 158,317,006 -57.40(-0.49%)
May 26, 2006 11718 11767 11653 11763 150,004,471 +109.80(+0.94%)
May 25, 2006 11488 11653 11424 11653 170,224,759 +229.10(+2.01%)
May 24, 2006 11479 11540 11345 11424 191,782,297 -116.00(-1.01%)
May 23, 2006 11545 11663 11538 11540 202,591,984 -5.90(-0.05%)
May 22, 2006 11546 11546 11546 11546 0 +0.00(+0.00%)
May 19, 2006 11484 11591 11402 11546 201,342,085 +5.80(+0.05%)
May 18, 2006 11669 11697 11538 11540 203,113,953 -100.60(-0.86%)
May 17, 2006 11837 11854 11630 11641 210,901,635 -188.80(-1.60%)
May 16, 2006 11849 11935 11746 11829 206,093,788 -2.30(-0.02%)
May 15, 2006 11881 12038 11742 11832 209,824,969 -206.40(-1.71%)
May 12, 2006 12142 12165 11990 12038 196,868,834 -127.30(-1.05%)
May 11, 2006 12397 12421 12161 12165 261,046,684 -150.90(-1.23%)
May 10, 2006 12318 12349 12278 12316 228,063,226 -11.90(-0.10%)
May 09, 2006 12295 12385 12286 12328 217,622,181 +34.00(+0.28%)
May 08, 2006 12280 12294 12198 12294 217,378,473 +24.10(+0.20%)
May 05, 2006 12166 12271 12126 12270 193,116,130 +144.20(+1.19%)
May 04, 2006 12162 12220 12126 12126 184,077,972 -70.30(-0.58%)
May 03, 2006 12293 12306 12154 12196 184,259,535 -78.30(-0.64%)
May 02, 2006 12241 12286 12229 12274 202,975,356 +39.90(+0.33%)
May 01, 2006 12289 12308 12204 12235 139,837,754 +30.40(+0.25%)
Apr 28, 2006 12204 12204 12204 12204 0 +16.50(+0.14%)
Apr 27, 2006 12244 12322 12159 12188 216,584,235 -134.00(-1.09%)
Apr 26, 2006 12364 12385 12316 12322 182,457,327 -8.10(-0.07%)
Apr 25, 2006 12396 12426 12297 12330 181,365,319 -12.40(-0.10%)
Apr 24, 2006 12418 12437 12338 12342 144,984,913 -95.00(-0.76%)
Apr 21, 2006 12364 12440 12314 12437 167,917,068 +123.50(+1.00%)
Apr 20, 2006 12468 12487 12296 12314 197,653,001 -173.60(-1.39%)
Apr 19, 2006 12441 12495 12413 12487 177,933,990 +40.50(+0.33%)
Apr 18, 2006 12338 12464 12309 12447 186,418,381 +137.80(+1.12%)
Apr 17, 2006 12281 12335 12249 12309 128,165,522 +60.40(+0.49%)
Apr 13, 2006 12179 12249 12123 12249 180,177,449 +80.90(+0.66%)
Apr 12, 2006 12200 12225 12168 12168 167,915,981 -9.60(-0.08%)
Apr 11, 2006 12311 12343 12165 12177 186,017,812 -112.40(-0.91%)
Apr 10, 2006 12280 12303 12241 12290 153,001,734 +48.50(+0.40%)
Apr 07, 2006 12270 12342 12213 12241 164,683,311 -100.80(-0.82%)
Apr 06, 2006 12340 12352 12258 12342 205,613,025 +42.90(+0.35%)
Apr 05, 2006 12185 12305 12174 12299 172,950,201 +125.00(+1.03%)
Apr 04, 2006 12220 12222 12144 12174 235,333,637 -36.80(-0.30%)
Apr 03, 2006 12201 12299 12111 12211 181,459,913 +100.30(+0.83%)
Mar 31, 2006 12155 12207 12066 12111 191,871,571 -96.40(-0.79%)
Mar 30, 2006 12224 12288 12191 12207 210,090,318 +16.40(+0.13%)
Mar 29, 2006 12063 12196 12049 12191 188,498,547 +141.80(+1.18%)
Mar 28, 2006 12083 12141 12049 12049 174,210,295 -29.70(-0.25%)
Mar 27, 2006 12097 12123 12064 12078 185,124,798 -32.60(-0.27%)
Mar 24, 2006 12038 12122 12018 12111 142,397,023 +163.50(+1.37%)
Mar 21, 2006 11901 12005 11872 11948 149,470,158 +18.30(+0.15%)
Mar 20, 2006 12010 12088 11929 11929 140,240,651 -71.40(-0.59%)
Mar 17, 2006 12124 12120 12001 12001 249,949,889 -85.00(-0.70%)
Mar 16, 2006 12053 12121 12045 12086 146,809,261 +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 168,498,472 +66.50(+0.56%)
Mar 13, 2006 11828 11907 11830 11907 131,931,075 +73.10(+0.62%)
Mar 10, 2006 11736 11880 11722 11834 190,081,285 +68.30(+0.58%)
Mar 09, 2006 11794 11852 11737 11765 162,560,606 +28.20(+0.24%)
Mar 08, 2006 11747 11881 11649 11737 179,633,015 -79.40(-0.67%)
Mar 07, 2006 11864 11883 11755 11816 167,739,727 -73.50(-0.62%)
Mar 06, 2006 11973 11988 11847 11890 148,597,349 -88.70(-0.74%)
Mar 03, 2006 11881 12004 11866 11979 160,548,377 +71.80(+0.60%)
Mar 02, 2006 11834 11907 11795 11907 220,239,612 +112.30(+0.95%)
Mar 01, 2006 11695 11808 11686 11795 170,905,877 +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 132,761,733 -104.00(-0.88%)
Feb 24, 2006 11814 11841 11738 11810 167,747,693 +72.00(+0.61%)
Feb 23, 2006 11767 11811 11738 11738 174,197,758 -61.70(-0.52%)
Feb 22, 2006 11783 11826 11745 11800 176,251,675 -26.20(-0.22%)
Feb 21, 2006 11883 11882 11792 11826 160,982,207 +68.40(+0.58%)
Feb 17, 2006 11794 11783 11704 11758 140,536,683 +200.80(+1.74%)
Feb 15, 2006 11642 11748 11545 11557 190,900,174 -59.20(-0.51%)
Feb 14, 2006 11505 11624 11458 11616 184,992,919 +96.90(+0.84%)
Feb 13, 2006 11618 11652 11488 11520 181,036,257 -132.20(-1.13%)
Feb 10, 2006 11710 11758 11564 11652 169,523,297 -57.60(-0.49%)
Feb 09, 2006 11831 11876 11709 11709 203,752,233 -25.80(-0.22%)
Feb 08, 2006 11804 11820 11663 11735 244,409,275 +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 121,105,519 +0.00(+0.00%)
Dec 20, 2005 11202 11202 11154 11181 121,105,519 +26.30(+0.24%)
Dec 19, 2005 11193 11214 11133 11154 142,272,385 +17.70(+0.16%)
Dec 16, 2005 11128 11154 11076 11137 216,864,700 +43.80(+0.39%)
Dec 15, 2005 11100 11114 11063 11093 165,958,340 -3.00(-0.03%)
Dec 14, 2005 11138 11137 11084 11096 142,709,403 -41.60(-0.37%)
Dec 13, 2005 11102 11180 11096 11137 136,409,868 +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 148,219,985 -35.20(-0.32%)
Dec 08, 2005 11157 11175 11100 11167 144,688,108 +35.80(+0.32%)
Dec 07, 2005 11124 11165 11095 11131 165,353,914 +34.60(+0.31%)
Dec 06, 2005 11015 11136 11006 11097 151,050,070 +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 139,176,143 +5.60(+0.05%)
Dec 01, 2005 10868 11000 10824 11000 163,932,276 +175.50(+1.62%)
Nov 30, 2005 10919 10943 10815 10824 164,869,905 -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 134,907,804 -63.40(-0.58%)
Nov 25, 2005 11086 11083 11003 11003 95,048,517 +82.80(+0.76%)
Nov 23, 2005 10866 10920 10843 10920 169,424,589 +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 139,530,615 +95.20(+0.89%)
Nov 18, 2005 10744 10765 10714 10722 132,326,347 -11.00(-0.10%)
Nov 17, 2005 10770 10796 10727 10733 165,677,138 +6.10(+0.06%)
Nov 16, 2005 10644 10727 10629 10727 163,990,143 +98.10(+0.92%)
Nov 15, 2005 10680 10713 10612 10629 111,394,134 -55.80(-0.52%)
Nov 14, 2005 10668 10717 10661 10685 111,135,891 +15.30(+0.14%)
Nov 11, 2005 10566 10669 10564 10669 105,737,166 +104.10(+0.99%)
Nov 10, 2005 10624 10656 10519 10565 141,204,956 -91.20(-0.86%)
Nov 09, 2005 10594 10683 10596 10656 121,125,469 +40.30(+0.38%)
Nov 08, 2005 10669 10691 10603 10616 133,817,729 -65.00(-0.61%)
Nov 07, 2005 10684 10699 10657 10681 134,788,998 +2.50(+0.02%)
Nov 04, 2005 10652 10679 10577 10679 152,521,683 +6.10(+0.06%)
Nov 03, 2005 10631 10690 10586 10673 150,544,597 +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.