S&P/TSX Composite (TSX: 0000 )

21,125.90 -487.28 (-2.25%)
Streaming Delayed Price Updated: 12:00 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 11668 11747 11604 11713 153,668,126 -15.21(-0.13%)
Jul 29, 2010 11747 11772 11634 11729 205,437,819 +32.01(+0.27%)
Jul 28, 2010 11668 11716 11659 11697 174,776,174 -20.06(-0.17%)
Jul 27, 2010 11804 11823 11684 11717 190,675,718 -29.38(-0.25%)
Jul 26, 2010 11742 11768 11680 11746 134,590,628 +31.86(+0.27%)
Jul 23, 2010 11679 11723 11623 11714 147,800,206 +46.45(+0.40%)
Jul 22, 2010 11573 11668 11513 11668 182,217,152 +154.43(+1.34%)
Jul 21, 2010 11669 11661 11466 11513 166,371,010 -116.55(-1.00%)
Jul 20, 2010 11454 11630 11446 11630 187,924,913 +86.41(+0.75%)
Jul 19, 2010 11542 11580 11448 11543 157,275,111 -26.18(-0.23%)
Jul 16, 2010 11690 11742 11504 11570 186,759,259 -172.12(-1.47%)
Jul 15, 2010 11643 11742 11552 11742 191,605,934 +121.61(+1.05%)
Jul 14, 2010 11673 11694 11607 11620 169,886,393 -52.68(-0.45%)
Jul 13, 2010 11678 11696 11573 11673 196,260,642 +107.08(+0.93%)
Jul 12, 2010 11567 11601 11497 11566 146,214,695 -4.69(-0.04%)
Jul 09, 2010 11431 11570 11394 11570 159,365,040 +137.08(+1.20%)
Jul 08, 2010 11483 11476 11331 11433 222,372,479 +36.10(+0.32%)
Jul 07, 2010 11228 11397 11201 11397 315,669,390 +197.10(+1.76%)
Jul 06, 2010 11195 11270 11094 11200 218,609,787 +4.11(+0.04%)
Jul 02, 2010 11245 11311 11147 11196 149,305,390 -98.36(-0.87%)
Jun 30, 2010 11267 11415 11258 11294 198,625,633 +30.59(+0.27%)
Jun 29, 2010 11508 11595 11244 11264 237,759,622 -444.02(-3.79%)
Jun 25, 2010 11693 11774 11619 11708 150,615,058 +37.67(+0.32%)
Jun 24, 2010 11775 11806 11661 11670 131,022,244 -137.32(-1.16%)
Jun 23, 2010 11784 11850 11730 11808 164,066,015 +9.56(+0.08%)
Jun 22, 2010 11911 11953 11796 11798 158,052,036 -138.14(-1.16%)
Jun 21, 2010 12043 12077 11906 11936 192,616,193 +8.49(+0.07%)
Jun 18, 2010 11990 12018 11928 11928 355,137,904 -18.38(-0.15%)
Jun 17, 2010 11968 11981 11909 11946 177,607,589 +24.92(+0.21%)
Jun 16, 2010 11874 11939 11865 11921 166,225,973 +13.51(+0.11%)
Jun 15, 2010 11702 11908 11671 11908 188,665,908 +240.20(+2.06%)
Jun 14, 2010 11730 11781 11653 11667 164,946,050 +0.42(+0.00%)
Jun 11, 2010 11591 11694 11586 11667 150,092,311 +31.07(+0.27%)
Jun 10, 2010 11515 11638 11451 11636 177,325,280 +185.21(+1.62%)
Jun 09, 2010 11575 11613 11436 11451 208,969,070 -66.54(-0.58%)
Jun 08, 2010 11522 11559 11402 11517 230,881,462 +12.44(+0.11%)
Jun 07, 2010 11570 11617 11494 11505 201,112,357 -64.87(-0.56%)
Jun 04, 2010 11662 11812 11549 11570 212,460,620 -242.26(-2.05%)
Jun 03, 2010 11824 11842 11692 11812 227,712,343 +31.20(+0.26%)
Jun 02, 2010 11619 11781 11569 11781 277,593,006 +208.70(+1.80%)
Jun 01, 2010 11702 11779 11567 11572 247,640,262 -191.02(-1.62%)
May 31, 2010 11765 11763 11671 11763 58,672,779 +91.55(+0.78%)
May 28, 2010 11779 11800 11641 11671 174,609,704 -77.68(-0.66%)
May 27, 2010 11609 11755 11544 11749 235,526,897 +205.22(+1.78%)
May 26, 2010 11700 11724 11518 11544 295,819,742 +25.82(+0.22%)
May 25, 2010 11271 11522 11263 11518 253,635,767 -3.27(-0.03%)
May 21, 2010 11244 11539 11180 11521 212,582,992 +115.40(+1.01%)
May 20, 2010 11495 11515 11381 11406 287,930,301 -259.82(-2.23%)
May 19, 2010 11700 11787 11514 11666 260,917,706 -98.74(-0.84%)
May 18, 2010 11891 11960 11761 11765 227,515,338 -48.49(-0.41%)
May 17, 2010 12000 12015 11696 11813 230,554,021 -201.97(-1.68%)
May 14, 2010 12088 12117 11891 12015 210,463,898 -101.62(-0.84%)
May 13, 2010 12171 12210 12059 12117 205,673,791 -79.38(-0.65%)
May 12, 2010 12103 12205 12001 12196 237,159,756 +195.36(+1.63%)
May 11, 2010 11932 12081 11997 12001 255,876,299 +52.71(+0.44%)
May 10, 2010 12012 11949 11885 11948 205,450,436 +255.47(+2.18%)
May 07, 2010 11750 11842 11557 11692 281,577,537 -150.00(-1.27%)
May 06, 2010 11846 11949 11423 11842 365,163,073 -32.70(-0.28%)
May 05, 2010 11862 11997 11874 11875 284,613,818 -155.73(-1.29%)
May 04, 2010 12165 12197 11954 12031 256,142,731 -165.65(-1.36%)
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.