S&P/TSX Composite (TSX: 0000 )

19,669.17 +49.04 (+0.25%)
Streaming Delayed Price Updated: 12:00 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 13590 13660 13445 13660 155,691,680 +215.90(+1.61%)
Aug 30, 2007 13426 13501 13368 13445 149,589,872 -45.50(-0.34%)
Aug 29, 2007 13312 13494 13265 13490 170,080,112 +225.20(+1.70%)
Aug 28, 2007 13420 13487 13252 13265 149,986,016 -222.50(-1.65%)
Aug 27, 2007 13480 13527 13422 13487 113,339,768 -32.90(-0.24%)
Aug 24, 2007 13493 13561 13418 13520 133,891,368 +69.20(+0.51%)
Aug 23, 2007 13539 13548 13358 13451 178,057,216 -12.00(-0.09%)
Aug 22, 2007 13384 13471 13239 13463 214,544,272 +224.40(+1.70%)
Aug 21, 2007 13148 13258 13110 13239 186,513,584 +128.40(+0.98%)
Aug 20, 2007 13117 13171 12968 13110 180,229,696 +60.70(+0.47%)
Aug 17, 2007 13162 13245 12836 13050 279,423,648 +200.90(+1.56%)
Aug 16, 2007 12834 13049 12464 12849 376,236,992 -200.10(-1.53%)
Aug 15, 2007 13145 13323 13043 13049 253,137,040 -193.80(-1.46%)
Aug 14, 2007 13501 13526 13210 13243 224,308,816 -184.90(-1.38%)
Aug 13, 2007 13596 13653 13428 13428 200,987,552 -38.80(-0.29%)
Aug 10, 2007 13401 13478 13229 13466 286,592,896 -11.70(-0.09%)
Aug 09, 2007 13558 13758 13461 13478 310,048,416 -280.20(-2.04%)
Aug 08, 2007 13685 13835 13561 13758 261,532,704 +197.60(+1.46%)
Aug 07, 2007 13570 13628 13451 13561 238,428,528 -4.60(-0.03%)
Aug 06, 2007 13805 13814 13565 13565 227,232,736 +0.00(+0.00%)
Aug 03, 2007 13805 13814 13565 13565 227,232,736 -248.40(-1.80%)
Aug 02, 2007 13769 13814 13655 13814 195,141,920 +158.90(+1.16%)
Aug 01, 2007 13752 13869 13527 13655 236,569,824 -213.90(-1.54%)
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%)
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.