S&P/TSX Composite (TSX: 0000 )

18,480.98 -521.70 (-2.75%)
Streaming Delayed Price Updated: 12:00 AM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 11668 11747 11604 11713 153,668,128 -15.20(-0.13%)
Jul 29, 2010 11747 11772 11634 11729 205,437,824 +32.00(+0.27%)
Jul 28, 2010 11668 11716 11659 11697 174,776,176 -20.10(-0.17%)
Jul 27, 2010 11804 11823 11684 11717 190,675,712 -29.40(-0.25%)
Jul 26, 2010 11742 11768 11680 11746 134,590,624 +31.90(+0.27%)
Jul 23, 2010 11679 11723 11623 11714 147,800,208 +46.40(+0.40%)
Jul 22, 2010 11573 11668 11513 11668 182,217,152 +154.50(+1.34%)
Jul 21, 2010 11669 11661 11466 11513 166,371,008 -116.60(-1.00%)
Jul 20, 2010 11454 11630 11446 11630 187,924,912 +86.40(+0.75%)
Jul 19, 2010 11542 11580 11448 11544 157,275,104 -26.20(-0.23%)
Jul 16, 2010 11690 11742 11504 11570 186,759,264 -172.10(-1.47%)
Jul 15, 2010 11643 11742 11552 11742 191,605,936 +121.60(+1.05%)
Jul 14, 2010 11673 11694 11607 11620 169,886,400 -52.60(-0.45%)
Jul 13, 2010 11678 11696 11573 11673 196,260,640 +107.00(+0.93%)
Jul 12, 2010 11567 11601 11497 11566 146,214,688 -4.70(-0.04%)
Jul 09, 2010 11431 11570 11394 11570 159,365,040 +137.10(+1.20%)
Jul 08, 2010 11483 11476 11331 11433 222,372,480 +36.10(+0.32%)
Jul 07, 2010 11228 11397 11201 11397 315,669,376 +197.10(+1.76%)
Jul 06, 2010 11195 11270 11094 11200 218,609,792 +4.10(+0.04%)
Jul 02, 2010 11245 11311 11147 11196 149,305,392 -98.30(-0.87%)
Jun 30, 2010 11266 11415 11258 11294 198,625,632 +30.60(+0.27%)
Jun 29, 2010 11508 11595 11244 11264 237,759,616 -444.00(-3.79%)
Jun 25, 2010 11693 11774 11619 11708 150,615,056 +37.60(+0.32%)
Jun 24, 2010 11775 11806 11661 11670 131,022,240 -137.30(-1.16%)
Jun 23, 2010 11784 11850 11730 11808 164,066,016 +9.60(+0.08%)
Jun 22, 2010 11911 11953 11796 11798 158,052,032 -138.20(-1.16%)
Jun 21, 2010 12043 12077 11906 11936 192,616,192 +8.50(+0.07%)
Jun 18, 2010 11990 12018 11928 11928 355,137,920 -18.40(-0.15%)
Jun 17, 2010 11968 11981 11909 11946 177,607,584 +25.00(+0.21%)
Jun 16, 2010 11874 11939 11865 11921 166,225,968 +13.50(+0.11%)
Jun 15, 2010 11702 11908 11670 11908 188,665,904 +240.20(+2.06%)
Jun 14, 2010 11730 11781 11653 11667 164,946,048 +0.40(+0.00%)
Jun 11, 2010 11591 11694 11586 11667 150,092,304 +31.10(+0.27%)
Jun 10, 2010 11515 11638 11451 11636 177,325,280 +185.20(+1.62%)
Jun 09, 2010 11575 11613 11436 11451 208,969,072 -66.60(-0.58%)
Jun 08, 2010 11522 11560 11402 11517 230,881,456 +12.50(+0.11%)
Jun 07, 2010 11570 11617 11494 11505 201,112,352 -64.90(-0.56%)
Jun 04, 2010 11662 11812 11549 11570 212,460,624 -242.30(-2.05%)
Jun 03, 2010 11824 11842 11692 11812 227,712,336 +31.20(+0.26%)
Jun 02, 2010 11619 11781 11569 11781 277,592,992 +208.70(+1.80%)
Jun 01, 2010 11702 11779 11567 11572 247,640,256 -191.00(-1.62%)
May 31, 2010 11766 11763 11671 11763 58,672,780 +91.60(+0.78%)
May 28, 2010 11779 11800 11641 11671 174,609,696 -77.70(-0.66%)
May 27, 2010 11609 11755 11544 11749 235,526,896 +205.20(+1.78%)
May 26, 2010 11700 11724 11518 11544 295,819,744 +25.80(+0.22%)
May 25, 2010 11271 11522 11263 11518 253,635,760 -3.20(-0.03%)
May 21, 2010 11244 11539 11180 11521 212,582,992 +115.30(+1.01%)
May 20, 2010 11495 11515 11381 11406 287,930,304 -259.80(-2.23%)
May 19, 2010 11700 11787 11514 11666 260,917,712 -98.70(-0.84%)
May 18, 2010 11891 11960 11761 11764 227,515,344 -48.50(-0.41%)
May 17, 2010 12000 12015 11696 11813 230,554,016 -202.00(-1.68%)
May 14, 2010 12088 12117 11891 12015 210,463,904 -101.60(-0.84%)
May 13, 2010 12171 12210 12059 12117 205,673,792 -79.40(-0.65%)
May 12, 2010 12103 12205 12001 12196 237,159,760 +195.40(+1.63%)
May 11, 2010 11932 12081 11997 12001 255,876,304 +52.70(+0.44%)
May 10, 2010 12012 11950 11885 11948 205,450,432 +255.50(+2.19%)
May 07, 2010 11750 11842 11557 11692 281,577,536 -150.00(-1.27%)
May 06, 2010 11846 11949 11423 11842 365,163,072 -32.70(-0.28%)
May 05, 2010 11862 11997 11874 11875 284,613,824 -155.80(-1.29%)
May 04, 2010 12165 12196 11954 12031 256,142,736 -165.60(-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.