S&P/TSX Composite (TSX: 0000 )

20,179.81 +187.93 (+0.94%)
Streaming Delayed Price Updated: 12:00 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 13991 14029 13864 13869 259,323,920 +3.90(+0.03%)
Jul 30, 2007 13839 13881 13748 13865 197,170,464 +116.20(+0.85%)
Jul 27, 2007 13814 13959 13730 13748 208,563,392 -96.10(-0.69%)
Jul 26, 2007 14027 14105 13705 13845 259,855,936 -260.70(-1.85%)
Jul 25, 2007 14117 14206 13950 14105 154,167,840 +37.10(+0.26%)
Jul 24, 2007 14468 14468 14068 14068 0 -400.10(-2.77%)
Jul 23, 2007 14543 14583 14429 14468 163,201,072 -114.60(-0.79%)
Jul 20, 2007 14607 14634 14553 14583 191,945,712 -42.90(-0.29%)
Jul 19, 2007 14584 14647 14559 14626 211,897,856 +42.10(+0.29%)
Jul 18, 2007 14369 14584 14355 14584 264,110,704 +201.70(+1.40%)
Jul 17, 2007 14371 14429 14338 14382 212,657,872 +43.80(+0.31%)
Jul 16, 2007 14460 14496 14310 14338 232,943,856 -158.30(-1.09%)
Jul 13, 2007 14370 14496 14356 14496 190,352,816 +140.50(+0.98%)
Jul 12, 2007 14211 14356 14166 14356 293,548,096 +189.90(+1.34%)
Jul 11, 2007 14126 14172 14087 14166 207,098,336 +34.20(+0.24%)
Jul 10, 2007 14157 14207 14132 14132 195,335,856 -45.60(-0.32%)
Jul 09, 2007 14159 14211 14119 14178 202,979,328 +58.80(+0.42%)
Jul 06, 2007 14056 14128 14035 14119 198,628,736 +39.30(+0.28%)
Jul 05, 2007 14093 14094 13953 14079 228,641,360 +14.70(+0.10%)
Jul 03, 2007 14001 14065 13907 14065 210,753,200 +158.10(+1.14%)
Jul 02, 2007 13844 13907 13716 13907 218,875,568 +0.00(+0.00%)
Jun 29, 2007 13844 13907 13716 13907 218,875,568 +190.90(+1.39%)
Jun 28, 2007 13785 13824 13709 13716 267,820,848 -26.20(-0.19%)
Jun 27, 2007 13618 13742 13535 13742 231,437,360 +78.00(+0.57%)
Jun 26, 2007 13862 13882 13647 13664 254,975,952 -178.00(-1.29%)
Jun 25, 2007 13932 13989 13839 13842 194,151,824 -144.10(-1.03%)
Jun 22, 2007 14077 14096 13914 13986 159,963,360 -109.70(-0.78%)
Jun 21, 2007 14042 14107 13942 14096 186,208,640 +117.50(+0.84%)
Jun 20, 2007 14139 14174 13978 13978 204,065,488 -141.30(-1.00%)
Jun 19, 2007 14161 14176 14081 14120 217,825,168 -56.90(-0.40%)
Jun 18, 2007 14156 14209 14137 14176 214,144,784 +39.00(+0.28%)
Jun 15, 2007 14017 14146 14002 14137 309,281,888 +135.40(+0.97%)
Jun 14, 2007 13864 14003 13860 14002 225,142,224 +142.50(+1.03%)
Jun 13, 2007 13774 13862 13724 13860 196,390,144 +135.20(+0.99%)
Jun 12, 2007 13776 13852 13722 13724 199,447,728 -96.40(-0.70%)
Jun 11, 2007 13826 13894 13798 13821 154,003,488 +22.20(+0.16%)
Jun 08, 2007 13650 13809 13651 13798 206,591,088 +94.60(+0.69%)
Jun 07, 2007 13924 13964 13701 13704 254,420,672 -237.70(-1.70%)
Jun 06, 2007 14095 14142 13915 13942 240,053,920 -200.10(-1.41%)
Jun 05, 2007 14133 14170 14109 14142 234,029,152 -5.00(-0.04%)
Jun 04, 2007 14044 14147 14009 14147 258,584,608 +27.30(+0.19%)
Jun 01, 2007 14084 14151 14057 14119 242,379,040 +62.60(+0.45%)
May 31, 2007 14085 14132 14057 14057 265,406,864 -24.90(-0.18%)
May 30, 2007 13927 14096 13896 14082 227,615,472 +119.00(+0.85%)
May 29, 2007 14073 14084 13963 13963 223,904,880 -61.40(-0.44%)
May 25, 2007 13989 14077 13946 14024 193,966,416 +77.80(+0.56%)
May 24, 2007 14145 14182 13925 13946 209,701,024 -196.20(-1.39%)
May 23, 2007 14174 14216 14112 14142 264,423,216 +30.30(+0.21%)
May 22, 2007 14129 14162 14099 14112 210,447,584 +6.90(+0.05%)
May 21, 2007 14113 14112 14055 14105 181,981,520 +0.00(+0.00%)
May 18, 2007 14113 14112 14055 14105 181,981,520 +4.60(+0.03%)
May 17, 2007 14011 14101 13946 14101 211,902,016 +75.70(+0.54%)
May 16, 2007 13928 14027 13923 14025 209,769,920 +90.40(+0.65%)
May 15, 2007 13914 13979 13884 13935 211,509,280 +31.30(+0.23%)
May 14, 2007 13980 14004 13894 13903 168,247,792 -100.50(-0.72%)
May 11, 2007 13852 14009 13852 14004 205,220,112 +150.70(+1.09%)
May 10, 2007 13875 13926 13820 13853 223,108,096 -42.10(-0.30%)
May 09, 2007 13891 13951 13848 13895 258,611,664 -20.20(-0.15%)
May 08, 2007 13857 13915 13793 13915 240,391,200 +49.90(+0.36%)
May 07, 2007 13844 13897 13770 13866 217,697,760 +95.60(+0.69%)
May 04, 2007 13730 13809 13687 13770 258,206,640 +82.90(+0.61%)
May 03, 2007 13640 13687 13579 13687 262,884,400 +108.30(+0.80%)
May 02, 2007 13385 13598 13363 13579 262,613,248 +172.40(+1.29%)
May 01, 2007 13430 13448 13305 13406 222,947,968 -10.40(-0.08%)
Apr 30, 2007 13617 13632 13417 13417 189,737,984 -215.30(-1.58%)
Apr 27, 2007 13525 13632 13507 13632 204,154,368 +34.50(+0.25%)
Apr 26, 2007 13629 13673 13598 13598 198,615,168 -75.30(-0.55%)
Apr 25, 2007 13610 13675 13590 13673 198,452,144 +82.50(+0.61%)
Apr 24, 2007 13607 13656 13572 13590 198,853,888 -38.70(-0.28%)
Apr 23, 2007 13639 13684 13606 13629 169,162,048 -35.70(-0.26%)
Apr 20, 2007 13666 13674 13575 13665 348,114,848 +90.00(+0.66%)
Apr 19, 2007 13582 13712 13539 13575 185,490,976 -137.30(-1.00%)
Apr 18, 2007 13613 13713 13617 13712 183,662,896 +54.00(+0.40%)
Apr 17, 2007 13712 13712 13630 13658 226,247,168 -2.00(-0.01%)
Apr 16, 2007 13600 13667 13579 13660 205,978,544 +81.40(+0.60%)
Apr 13, 2007 13510 13581 13492 13579 203,283,936 +78.90(+0.58%)
Apr 12, 2007 13396 13502 13359 13500 197,813,344 +98.70(+0.74%)
Apr 11, 2007 13448 13475 13398 13401 241,546,144 -30.30(-0.23%)
Apr 10, 2007 13518 13513 13429 13431 225,567,856 -51.00(-0.38%)
Apr 09, 2007 13459 13519 13425 13482 132,136,864 +57.30(+0.43%)
Apr 05, 2007 13445 13460 13425 13425 165,520,432 -23.30(-0.17%)
Apr 04, 2007 13368 13448 13322 13448 222,440,384 +87.10(+0.65%)
Apr 03, 2007 13275 13384 13254 13361 208,472,672 +95.40(+0.72%)
Apr 02, 2007 13185 13268 13166 13266 145,315,472 +100.30(+0.76%)
Mar 30, 2007 13229 13258 13143 13166 202,292,016 -92.50(-0.70%)
Mar 29, 2007 13275 13300 13197 13258 193,218,352 +60.80(+0.46%)
Mar 28, 2007 13216 13248 13182 13197 225,507,456 -21.60(-0.16%)
Mar 27, 2007 13254 13303 13203 13219 176,646,688 -84.10(-0.63%)
Mar 26, 2007 13306 13308 13216 13303 222,152,464 +65.20(+0.49%)
Mar 23, 2007 13152 13238 13140 13238 189,586,528 +98.10(+0.75%)
Mar 22, 2007 13190 13232 13136 13140 229,223,552 -15.90(-0.12%)
Mar 21, 2007 12985 13156 12977 13156 185,137,488 +178.10(+1.37%)
Mar 20, 2007 13012 13046 12975 12977 153,814,144 -34.30(-0.26%)
Mar 19, 2007 12895 13026 12830 13012 155,104,464 +182.00(+1.42%)
Mar 16, 2007 12874 12933 12814 12830 253,309,216 -44.60(-0.35%)
Mar 15, 2007 12860 12901 12809 12874 168,906,992 +65.60(+0.51%)
Mar 14, 2007 12776 12842 12662 12809 199,023,536 -0.90(-0.01%)
Mar 13, 2007 13042 13096 12804 12810 175,190,672 -255.60(-1.96%)
Mar 12, 2007 13032 13065 13004 13065 151,876,464 +7.80(+0.06%)
Mar 09, 2007 13051 13102 13027 13057 152,614,608 +6.40(+0.05%)
Mar 08, 2007 13031 13102 12990 13051 188,968,448 +61.40(+0.47%)
Mar 07, 2007 12892 13017 12868 12990 186,820,832 +121.40(+0.94%)
Mar 06, 2007 12832 12886 12711 12868 213,557,360 +157.00(+1.24%)
Mar 05, 2007 12692 12863 12675 12711 202,800,592 -152.10(-1.18%)
Mar 02, 2007 12930 13025 12857 12863 232,959,728 -117.80(-0.91%)
Mar 01, 2007 12920 13045 12795 12981 212,759,376 -63.90(-0.49%)
Feb 28, 2007 13049 13086 12952 13045 218,005,072 +4.90(+0.04%)
Feb 27, 2007 13259 13404 12948 13040 249,326,448 -364.40(-2.72%)
Feb 26, 2007 13406 13433 13344 13404 197,053,376 +61.00(+0.46%)
Feb 23, 2007 13365 13376 13318 13344 171,308,048 +25.50(+0.19%)
Feb 22, 2007 13373 13378 13248 13318 198,729,472 -12.30(-0.09%)
Feb 21, 2007 13310 13332 13238 13330 239,685,232 +10.60(+0.08%)
Feb 20, 2007 13221 13323 13201 13320 206,971,552 +7.70(+0.06%)
Feb 16, 2007 13310 13325 13279 13312 208,040,032 +23.80(+0.18%)
Feb 15, 2007 13218 13294 13204 13288 223,171,536 +83.70(+0.63%)
Feb 14, 2007 13210 13259 13172 13204 195,645,392 +32.70(+0.25%)
Feb 13, 2007 13068 13172 13040 13172 191,164,896 +131.30(+1.01%)
Feb 12, 2007 13101 13129 13019 13040 157,700,800 -43.50(-0.33%)
Feb 09, 2007 13178 13209 13070 13084 201,590,608 -100.30(-0.76%)
Feb 08, 2007 13139 13185 13096 13184 199,769,248 +42.10(+0.32%)
Feb 07, 2007 13211 13238 13108 13142 194,201,120 -41.10(-0.31%)
Feb 06, 2007 13204 13222 13158 13183 174,213,008 +16.60(+0.13%)
Feb 05, 2007 13145 13177 13112 13167 140,378,624 +55.10(+0.42%)
Feb 02, 2007 13178 13178 13102 13112 187,389,696 -33.10(-0.25%)
Feb 01, 2007 13091 13179 13034 13145 220,033,344 +110.60(+0.85%)
Jan 31, 2007 12967 13074 12970 13034 221,977,744 +19.50(+0.15%)
Jan 30, 2007 12952 13034 12924 13015 229,124,016 +68.60(+0.53%)
Jan 29, 2007 12989 13025 12926 12946 216,575,344 -33.30(-0.26%)
Jan 26, 2007 12976 13007 12927 12979 154,448,992 +52.00(+0.40%)
Jan 25, 2007 13038 13047 12922 12927 221,637,504 -83.40(-0.64%)
Jan 24, 2007 12876 13030 12880 13011 196,440,288 +99.80(+0.77%)
Jan 23, 2007 12766 12911 12706 12911 220,488,656 +205.10(+1.61%)
Jan 22, 2007 12779 12791 12696 12706 161,886,880 -13.20(-0.10%)
Jan 19, 2007 12639 12752 12638 12719 184,046,272 +78.30(+0.62%)
Jan 18, 2007 12762 12796 12630 12641 202,792,048 -89.70(-0.70%)
Jan 17, 2007 12706 12751 12651 12730 193,312,512 +10.10(+0.08%)
Jan 16, 2007 12708 12760 12680 12720 186,471,120 +41.50(+0.33%)
Jan 12, 2007 12565 12703 12520 12679 186,501,536 +158.90(+1.27%)
Jan 11, 2007 12455 12594 12453 12520 213,038,384 +62.40(+0.50%)
Jan 10, 2007 12461 12474 12412 12458 196,377,216 -10.50(-0.08%)
Jan 09, 2007 12497 12553 12413 12468 207,620,816 -85.10(-0.68%)
Jan 08, 2007 12558 12617 12478 12553 172,708,288 +75.10(+0.60%)
Jan 05, 2007 12518 12554 12439 12478 201,713,920 -75.60(-0.60%)
Jan 04, 2007 12679 12701 12519 12554 247,371,664 -147.80(-1.16%)
Jan 03, 2007 12919 12926 12673 12701 199,791,472 -207.00(-1.60%)
Dec 29, 2006 12874 12942 12873 12908 72,090,088 -1.10(-0.01%)
Dec 28, 2006 12847 12919 12848 12910 96,050,128 +56.90(+0.44%)
Dec 27, 2006 12755 12861 12718 12853 79,763,080 +134.40(+1.06%)
Dec 26, 2006 12753 12750 12700 12718 89,942,272 +0.00(+0.00%)
Dec 22, 2006 12753 12750 12700 12718 89,942,272 -19.00(-0.15%)
Dec 21, 2006 12808 12814 12696 12737 156,818,816 -45.80(-0.36%)
Dec 20, 2006 12761 12860 12753 12783 167,280,448 +1.50(+0.01%)
Dec 19, 2006 12751 12825 12718 12782 168,186,368 -3.70(-0.03%)
Dec 18, 2006 12873 12931 12764 12785 175,262,688 -81.10(-0.63%)
Dec 15, 2006 13053 13043 12866 12866 276,049,664 -155.50(-1.19%)
Dec 14, 2006 12909 13034 12902 13022 191,490,752 +111.50(+0.86%)
Dec 13, 2006 12892 12918 12856 12910 186,954,016 +51.80(+0.40%)
Dec 12, 2006 12897 12898 12832 12858 188,801,248 -19.70(-0.15%)
Dec 11, 2006 12885 12928 12865 12878 160,981,344 -21.40(-0.17%)
Dec 08, 2006 12948 12963 12880 12900 165,517,536 -16.10(-0.12%)
Dec 07, 2006 12911 12940 12854 12916 167,331,968 +25.90(+0.20%)
Dec 06, 2006 12878 12951 12880 12890 227,151,312 -6.10(-0.05%)
Dec 05, 2006 12856 12927 12832 12896 186,833,664 +47.20(+0.37%)
Dec 04, 2006 12767 12853 12755 12849 167,445,504 +93.90(+0.74%)
Dec 01, 2006 12757 12766 12666 12755 164,871,968 +2.40(+0.02%)
Nov 30, 2006 12727 12782 12668 12752 233,098,720 +84.20(+0.66%)
Nov 29, 2006 12570 12668 12531 12668 226,276,368 +137.30(+1.10%)
Nov 28, 2006 12484 12576 12482 12531 195,202,256 -11.60(-0.09%)
Nov 27, 2006 12670 12677 12519 12542 180,347,856 -88.60(-0.70%)
Nov 24, 2006 12622 12663 12607 12631 119,628,960 +74.10(+0.59%)
Nov 22, 2006 12613 12611 12518 12557 174,884,944 -45.30(-0.36%)
Nov 21, 2006 12472 12623 12417 12602 198,375,504 +185.70(+1.50%)
Nov 20, 2006 12367 12470 12361 12417 188,060,816 +43.70(+0.35%)
Nov 17, 2006 12352 12402 12246 12373 188,020,400 +7.10(+0.06%)
Nov 16, 2006 12492 12528 12364 12366 219,098,496 -59.60(-0.48%)
Nov 15, 2006 12283 12436 12280 12425 227,454,720 +145.80(+1.19%)
Nov 14, 2006 12346 12362 12250 12280 213,323,136 -29.80(-0.24%)
Nov 13, 2006 12317 12340 12263 12309 187,466,112 -31.10(-0.25%)
Nov 10, 2006 12397 12417 12316 12340 178,268,432 -69.70(-0.56%)
Nov 09, 2006 12418 12480 12378 12410 260,630,192 +32.00(+0.26%)
Nov 08, 2006 12308 12378 12296 12378 268,743,744 +68.00(+0.55%)
Nov 07, 2006 12379 12395 12298 12310 252,508,368 -23.10(-0.19%)
Nov 06, 2006 12294 12378 12239 12333 309,398,272 +94.30(+0.77%)
Nov 03, 2006 12197 12252 12131 12239 225,041,856 +108.30(+0.89%)
Nov 02, 2006 12072 12149 12016 12131 283,871,488 +80.30(+0.67%)
Nov 01, 2006 12023 12345 12003 12050 322,282,816 -294.20(-2.38%)
Oct 31, 2006 12248 12359 12246 12345 231,740,384 +70.20(+0.57%)
Oct 30, 2006 12260 12287 12206 12274 210,582,048 +5.50(+0.04%)
Oct 27, 2006 12324 12374 12269 12269 160,467,712 -66.80(-0.54%)
Oct 26, 2006 12372 12416 12332 12336 231,943,440 -6.00(-0.05%)
Oct 25, 2006 12185 12354 12133 12342 268,108,576 +146.20(+1.20%)
Oct 24, 2006 12110 12196 12072 12196 248,350,720 +76.30(+0.63%)
Oct 23, 2006 12028 12121 12000 12119 226,537,104 +83.60(+0.69%)
Oct 20, 2006 12108 12104 12006 12036 178,457,328 -25.00(-0.21%)
Oct 19, 2006 11974 12073 11966 12061 222,364,016 +94.60(+0.79%)
Oct 18, 2006 12045 12066 11918 11966 201,327,408 -30.60(-0.26%)
Oct 17, 2006 12082 12076 11915 11997 189,579,744 -64.90(-0.54%)
Oct 16, 2006 11947 12072 11909 12062 196,978,528 +152.90(+1.28%)
Oct 13, 2006 11755 11909 11719 11909 223,986,016 +189.50(+1.62%)
Oct 12, 2006 11667 11719 11619 11719 194,297,872 +100.00(+0.86%)
Oct 11, 2006 11782 11784 11619 11619 250,893,136 -136.10(-1.16%)
Oct 10, 2006 11717 11758 11691 11755 180,168,080 +64.30(+0.55%)
Oct 09, 2006 11696 11750 11641 11691 178,270,688 +0.00(+0.00%)
Oct 06, 2006 11696 11750 11641 11691 178,270,688 -59.10(-0.50%)
Oct 05, 2006 11735 11784 11618 11750 228,276,400 +131.90(+1.14%)
Oct 04, 2006 11542 11625 11407 11618 258,421,904 +92.00(+0.80%)
Oct 03, 2006 11693 11787 11524 11526 217,334,944 -261.30(-2.22%)
Oct 02, 2006 11767 11823 11718 11787 177,637,008 +26.10(+0.22%)
Sep 29, 2006 11812 11854 11760 11761 200,591,616 -56.10(-0.47%)
Sep 28, 2006 11797 11845 11752 11817 207,437,024 +65.80(+0.56%)
Sep 27, 2006 11670 11761 11629 11752 206,722,336 +109.20(+0.94%)
Sep 26, 2006 11570 11660 11574 11642 259,037,856 +59.70(+0.52%)
Sep 25, 2006 11530 11588 11464 11583 246,463,072 +1.10(+0.01%)
Sep 22, 2006 11665 11667 11569 11582 195,346,240 -46.10(-0.40%)
Sep 21, 2006 11622 11721 11608 11628 206,346,704 -7.70(-0.07%)
Sep 20, 2006 11689 11773 11629 11635 202,757,120 -66.30(-0.57%)
Sep 19, 2006 11769 11798 11678 11702 191,838,064 -61.80(-0.53%)
Sep 18, 2006 11672 11787 11656 11764 179,898,384 +107.50(+0.92%)
Sep 15, 2006 11662 11684 11641 11656 348,967,168 +7.30(+0.06%)
Sep 14, 2006 11780 11808 11647 11649 218,913,280 -128.50(-1.09%)
Sep 13, 2006 11695 11779 11678 11777 180,316,384 +98.30(+0.84%)
Sep 12, 2006 11658 11771 11630 11679 214,858,976 +22.30(+0.19%)
Sep 11, 2006 11799 11870 11644 11657 263,119,360 -213.00(-1.79%)
Sep 08, 2006 11895 11920 11856 11870 135,834,416 -130.10(-1.08%)
Sep 06, 2006 12135 12199 11995 12000 205,438,784 -198.90(-1.63%)
Sep 05, 2006 12142 12211 12134 12199 188,136,544 +53.50(+0.44%)
Sep 01, 2006 12122 12185 12074 12145 146,618,576 +71.30(+0.59%)
Aug 31, 2006 12113 12128 12068 12074 218,895,648 +5.40(+0.04%)
Aug 30, 2006 12087 12095 12010 12068 181,331,712 +7.90(+0.07%)
Aug 29, 2006 12120 12167 12002 12060 230,096,800 -106.80(-0.88%)
Aug 28, 2006 12083 12170 12057 12167 120,771,984 +47.50(+0.39%)
Aug 25, 2006 12154 12161 12114 12120 117,654,376 -12.50(-0.10%)
Aug 24, 2006 12193 12208 12107 12132 164,618,256 -62.80(-0.51%)
Aug 23, 2006 12186 12227 12154 12195 153,985,376 -6.10(-0.05%)
Aug 22, 2006 12147 12205 12135 12201 187,529,168 +64.30(+0.53%)
Aug 21, 2006 12086 12144 12045 12137 171,042,256 +92.10(+0.76%)
Aug 18, 2006 12075 12084 11969 12045 155,251,072 -11.20(-0.09%)
Aug 17, 2006 11981 12056 11961 12056 253,699,760 +25.80(+0.21%)
Aug 16, 2006 12004 12049 11977 12030 166,284,496 +53.00(+0.44%)
Aug 15, 2006 11900 11977 11850 11977 165,115,984 +127.00(+1.07%)
Aug 14, 2006 11897 11945 11818 11850 121,294,984 -94.70(-0.79%)
Aug 11, 2006 11966 11973 11932 11945 139,386,928 -14.10(-0.12%)
Aug 10, 2006 11972 12008 11916 11959 143,376,288 -49.20(-0.41%)
Aug 09, 2006 12043 12109 11998 12008 176,854,352 +10.00(+0.08%)
Aug 08, 2006 11958 12039 11937 11998 149,698,272 +61.50(+0.52%)
Aug 07, 2006 12011 12077 11880 11937 125,532,704 +0.00(+0.00%)
Aug 04, 2006 12011 12077 11880 11937 125,532,704 +0.00(+0.00%)
Aug 03, 2006 11914 11988 11879 11937 151,686,368 -33.20(-0.28%)
Aug 02, 2006 11954 12014 11908 11970 200,743,008 +62.20(+0.52%)
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.