S&P/TSX Composite (TSX: 0000 )

19,885.94 +307.64 (+1.57%)
Streaming Delayed Price Updated: 4:51 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 11559 11903 11285 11753 328,661,216 +467.80(+4.15%)
Sep 29, 2008 11987 12126 11171 11285 288,953,792 -840.90(-6.93%)
Sep 26, 2008 12242 12546 12028 12126 201,701,104 -420.50(-3.35%)
Sep 25, 2008 12427 12602 12406 12546 246,649,120 +33.10(+0.26%)
Sep 24, 2008 12643 12664 12468 12513 260,783,872 -19.20(-0.15%)
Sep 23, 2008 12600 12759 12450 12533 259,658,416 -105.50(-0.83%)
Sep 22, 2008 12897 12968 12638 12638 276,061,216 -274.90(-2.13%)
Sep 19, 2008 12626 12913 12065 12913 579,792,512 +844.30(+7.00%)
Sep 18, 2008 12082 12383 11878 12069 348,005,056 +191.00(+1.61%)
Sep 17, 2008 12151 12227 11788 11878 443,857,504 -349.30(-2.86%)
Sep 16, 2008 11958 12254 11903 12227 341,578,592 -27.00(-0.22%)
Sep 15, 2008 12326 12770 12254 12254 231,950,976 -515.60(-4.04%)
Sep 12, 2008 12582 12780 12569 12770 246,221,888 +156.80(+1.24%)
Sep 11, 2008 12373 12628 12258 12613 260,685,168 +115.60(+0.93%)
Sep 10, 2008 12280 12551 12147 12497 330,260,416 +350.40(+2.88%)
Sep 09, 2008 12606 12635 12147 12147 307,157,984 -487.80(-3.86%)
Sep 08, 2008 13161 13164 12635 12635 292,286,592 -181.80(-1.42%)
Sep 05, 2008 12765 12869 12550 12816 261,892,112 +2.30(+0.02%)
Sep 04, 2008 13134 13138 12709 12814 280,263,808 -323.60(-2.46%)
Sep 03, 2008 13288 13300 12960 13138 260,429,664 -161.80(-1.22%)
Sep 02, 2008 13559 13771 13300 13300 209,854,672 -471.70(-3.43%)
Aug 29, 2008 13720 13771 13663 13771 159,773,088 +20.70(+0.15%)
Aug 28, 2008 13659 13750 13531 13750 199,779,120 +219.80(+1.62%)
Aug 27, 2008 13388 13575 13299 13531 202,063,472 +231.60(+1.74%)
Aug 26, 2008 13274 13322 13244 13299 177,937,456 +10.10(+0.08%)
Aug 25, 2008 13422 13447 13259 13289 128,985,600 -158.30(-1.18%)
Aug 22, 2008 13462 13539 13340 13447 150,228,512 -91.90(-0.68%)
Aug 21, 2008 13431 13576 13350 13539 212,659,040 +189.10(+1.42%)
Aug 20, 2008 13191 13360 13064 13350 204,317,392 +286.30(+2.19%)
Aug 19, 2008 13050 13185 13016 13064 213,024,928 -55.60(-0.42%)
Aug 18, 2008 13197 13235 13074 13119 161,712,512 +22.70(+0.17%)
Aug 15, 2008 13252 13359 13064 13097 175,123,648 -262.20(-1.96%)
Aug 14, 2008 13283 13409 13255 13359 186,595,584 -18.30(-0.14%)
Aug 13, 2008 13156 13377 13086 13377 280,383,264 +210.20(+1.60%)
Aug 12, 2008 13229 13272 13142 13167 220,588,960 -36.20(-0.27%)
Aug 11, 2008 13310 13342 13168 13203 247,063,840 -138.50(-1.04%)
Aug 08, 2008 13302 13387 13224 13342 200,133,600 -43.50(-0.32%)
Aug 07, 2008 13441 13494 13348 13385 222,856,608 -68.30(-0.51%)
Aug 06, 2008 13331 13504 13242 13454 236,537,280 +211.30(+1.60%)
Aug 05, 2008 13149 13496 13130 13242 292,119,136 -254.30(-1.88%)
Aug 04, 2008 13645 13665 13400 13496 199,082,592 +0.00(+0.00%)
Aug 01, 2008 13645 13665 13400 13496 199,082,592 -96.40(-0.71%)
Jul 31, 2008 13655 13728 13564 13593 270,456,896 -90.30(-0.66%)
Jul 30, 2008 13374 13691 13342 13683 272,732,640 +340.70(+2.55%)
Jul 29, 2008 13304 13348 13240 13342 197,950,960 +38.50(+0.29%)
Jul 28, 2008 13407 13534 13288 13304 176,408,272 -74.80(-0.56%)
Jul 25, 2008 13304 13391 13158 13379 214,827,136 +172.70(+1.31%)
Jul 24, 2008 13567 13593 13197 13206 334,197,792 -306.60(-2.27%)
Jul 23, 2008 13624 13645 13509 13513 268,329,632 -130.50(-0.96%)
Jul 22, 2008 13634 13689 13476 13643 196,395,360 -46.00(-0.34%)
Jul 21, 2008 13658 13740 13516 13689 170,343,200 +173.20(+1.28%)
Jul 18, 2008 13557 13608 13460 13516 207,760,160 +55.80(+0.41%)
Jul 17, 2008 13596 13662 13348 13460 275,368,672 -43.60(-0.32%)
Jul 16, 2008 13356 13515 13167 13504 272,214,144 +146.20(+1.09%)
Jul 15, 2008 13652 13741 13256 13358 302,770,176 -383.70(-2.79%)
Jul 14, 2008 13855 13888 13663 13741 263,815,968 +32.20(+0.23%)
Jul 11, 2008 13797 13860 13597 13709 229,439,984 -34.80(-0.25%)
Jul 10, 2008 13728 13776 13573 13744 202,962,144 +133.10(+0.98%)
Jul 09, 2008 13933 13981 13610 13611 213,149,728 -199.00(-1.44%)
Jul 08, 2008 13690 13823 13557 13810 246,564,016 +97.00(+0.71%)
Jul 07, 2008 13971 14069 13640 13713 244,551,232 -297.60(-2.12%)
Jul 04, 2008 14176 14158 14010 14010 98,098,392 -133.20(-0.94%)
Jul 03, 2008 13993 14144 13796 14144 204,984,720 +109.50(+0.78%)
Jul 02, 2008 14574 14585 13984 14034 253,846,752 -432.90(-2.99%)
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.