S&P/TSX Composite (TSX: 0000 )

20,485.66 -39.79 (-0.19%)
Streaming Delayed Price Updated: 4:20 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 12063 12080 11983 12038 192,925,584 -6.50(-0.05%)
Mar 30, 2010 12042 12062 12023 12044 153,305,632 +14.50(+0.12%)
Mar 29, 2010 12000 12035 11957 12030 159,040,928 +72.30(+0.60%)
Mar 26, 2010 11992 12041 11909 11957 197,405,232 -0.70(-0.01%)
Mar 25, 2010 12010 12049 11958 11958 208,243,296 -4.90(-0.04%)
Mar 24, 2010 12009 12044 11963 11963 206,398,800 -81.50(-0.68%)
Mar 23, 2010 11988 12048 11967 12044 193,096,432 +77.30(+0.65%)
Mar 22, 2010 11877 11992 11844 11967 211,048,736 +19.20(+0.16%)
Mar 19, 2010 12032 12047 11926 11948 342,072,256 -92.00(-0.76%)
Mar 18, 2010 12091 12129 12008 12040 155,656,256 -60.70(-0.50%)
Mar 17, 2010 12122 12119 12085 12101 158,066,560 +11.30(+0.09%)
Mar 16, 2010 12049 12098 12009 12089 155,497,824 +80.60(+0.67%)
Mar 15, 2010 11988 12009 11936 12009 128,560,368 -5.00(-0.04%)
Mar 12, 2010 12020 12048 11954 12014 177,279,920 +34.10(+0.28%)
Mar 11, 2010 11936 11982 11910 11980 142,983,168 +18.60(+0.16%)
Mar 10, 2010 11932 11995 11916 11961 199,895,840 +42.40(+0.36%)
Mar 09, 2010 11923 11965 11893 11919 177,582,256 -45.10(-0.38%)
Mar 08, 2010 12026 12040 11958 11964 143,493,104 -11.30(-0.09%)
Mar 05, 2010 11878 11975 11825 11975 170,065,808 +150.10(+1.27%)
Mar 04, 2010 11867 11877 11792 11825 175,292,080 -27.80(-0.23%)
Mar 03, 2010 11842 11876 11811 11853 163,136,352 +24.50(+0.21%)
Mar 02, 2010 11752 11844 11728 11828 161,257,936 +100.20(+0.85%)
Mar 01, 2010 11683 11732 11630 11728 138,624,848 +98.50(+0.85%)
Feb 26, 2010 11655 11664 11591 11630 159,871,040 -1.80(-0.02%)
Feb 25, 2010 11457 11637 11421 11631 177,113,520 +109.60(+0.95%)
Feb 24, 2010 11527 11584 11493 11522 124,588,128 -4.90(-0.04%)
Feb 23, 2010 11607 11635 11482 11527 149,779,280 -108.10(-0.93%)
Feb 22, 2010 11745 11763 11635 11635 119,081,272 -74.50(-0.64%)
Feb 19, 2010 11692 11758 11680 11709 138,417,440 +14.50(+0.12%)
Feb 18, 2010 11630 11712 11619 11695 144,869,648 +59.30(+0.51%)
Feb 17, 2010 11606 11697 11586 11636 166,419,856 +49.10(+0.42%)
Feb 16, 2010 11546 11602 11470 11586 156,177,888 +116.60(+1.02%)
Feb 12, 2010 11470 11470 11470 0 +34.30(+0.30%)
Feb 11, 2010 11300 11438 11233 11436 202,980,736 +149.20(+1.32%)
Feb 10, 2010 11280 11321 11212 11286 153,652,208 +12.10(+0.11%)
Feb 09, 2010 11210 11314 11115 11274 166,711,952 +158.90(+1.43%)
Feb 08, 2010 11135 11278 11100 11115 151,081,024 -107.80(-0.96%)
Feb 05, 2010 11124 11223 10990 11223 213,138,208 +94.30(+0.85%)
Feb 04, 2010 11164 11390 11120 11129 213,830,752 -261.70(-2.30%)
Feb 03, 2010 11396 11455 11349 11390 177,829,952 -17.80(-0.16%)
Feb 02, 2010 11366 11430 11298 11408 201,381,680 +90.80(+0.80%)
Feb 01, 2010 11148 11318 11094 11318 151,740,736 +223.20(+2.01%)
Jan 29, 2010 11143 11324 11084 11094 183,158,640 -179.90(-1.60%)
Jan 28, 2010 11280 11389 11162 11274 181,342,160 -69.90(-0.62%)
Jan 27, 2010 11325 11367 11259 11344 196,445,472 -17.10(-0.15%)
Jan 26, 2010 11349 11422 11271 11361 165,123,136 +6.70(+0.06%)
Jan 25, 2010 11385 11423 11343 11354 134,679,968 +11.10(+0.10%)
Jan 22, 2010 11400 11481 11318 11343 194,087,664 -125.70(-1.10%)
Jan 21, 2010 11557 11679 11461 11469 197,664,912 -210.20(-1.80%)
Jan 20, 2010 11699 11763 11582 11679 193,857,376 -84.10(-0.71%)
Jan 19, 2010 11746 11766 11710 11763 144,213,456 +12.90(+0.11%)
Jan 18, 2010 11711 11754 11685 11750 63,214,744 +65.10(+0.56%)
Jan 15, 2010 11783 11804 11684 11685 148,632,960 -119.00(-1.01%)
Jan 14, 2010 11874 11888 11776 11804 161,042,768 -49.20(-0.42%)
Jan 13, 2010 11803 11865 11739 11854 172,419,920 +33.40(+0.28%)
Jan 12, 2010 11867 11947 11766 11820 177,640,000 -126.90(-1.06%)
Jan 11, 2010 12071 12070 11923 11947 172,295,312 -6.70(-0.06%)
Jan 08, 2010 11883 11954 11863 11954 167,761,216 +66.30(+0.56%)
Jan 07, 2010 11925 11944 11820 11888 190,573,664 -57.00(-0.48%)
Jan 06, 2010 11913 11972 11888 11944 194,400,880 +56.40(+0.47%)
Jan 05, 2010 11900 11935 11837 11888 167,798,256 +21.20(+0.18%)
Jan 04, 2010 11847 11872 11746 11867 132,670,512 +120.80(+1.03%)
Dec 31, 2009 11746 11746 11746 0 +28.60(+0.24%)
Dec 30, 2009 11687 11728 11673 11718 68,744,432 +15.70(+0.13%)
Dec 29, 2009 11740 11755 11692 11702 77,560,464 -52.80(-0.45%)
Dec 24, 2009 11666 11755 11659 11755 47,051,532 +95.90(+0.82%)
Dec 23, 2009 11625 11688 11625 11659 118,372,848 +30.70(+0.26%)
Dec 22, 2009 11539 11628 11522 11628 125,601,376 +73.30(+0.63%)
Dec 21, 2009 11560 11597 11463 11555 147,844,560 +91.30(+0.80%)
Dec 18, 2009 11510 11562 11448 11463 336,889,408 -9.70(-0.08%)
Dec 17, 2009 11570 11637 11473 11473 169,450,144 -163.90(-1.41%)
Dec 16, 2009 11609 11692 11541 11637 168,264,944 +96.00(+0.83%)
Dec 15, 2009 11533 11582 11499 11541 165,290,688 -4.70(-0.04%)
Dec 14, 2009 11482 11547 11522 11546 166,925,520 +121.80(+1.07%)
Dec 11, 2009 11472 11504 11387 11424 158,965,360 -40.70(-0.36%)
Dec 10, 2009 11400 11465 11370 11465 167,441,792 +85.40(+0.75%)
Dec 09, 2009 11429 11396 11249 11379 186,472,944 +10.30(+0.09%)
Dec 08, 2009 11412 11490 11342 11369 172,526,048 -120.70(-1.05%)
Dec 07, 2009 11468 11572 11446 11490 177,900,736 -21.20(-0.18%)
Dec 04, 2009 11672 11700 11415 11511 195,124,240 -125.70(-1.08%)
Dec 03, 2009 11775 11816 11629 11636 177,773,936 -143.20(-1.22%)
Dec 02, 2009 11729 11802 11707 11780 206,687,792 +72.40(+0.62%)
Dec 01, 2009 11575 11716 11447 11707 223,001,936 +260.10(+2.27%)
Nov 30, 2009 11476 11586 11447 11447 182,471,952 -17.20(-0.15%)
Nov 27, 2009 11281 11540 11300 11464 121,024,312 +27.60(+0.24%)
Nov 26, 2009 11569 11637 11428 11437 69,466,680 -200.10(-1.72%)
Nov 25, 2009 11594 11648 11540 11637 161,886,656 +97.30(+0.84%)
Nov 24, 2009 11644 11643 11540 11540 174,537,888 -84.40(-0.73%)
Nov 23, 2009 11689 11738 11579 11624 167,178,304 +44.70(+0.39%)
Nov 20, 2009 11524 11600 11509 11579 151,515,824 -21.00(-0.18%)
Nov 19, 2009 11588 11653 11484 11600 218,465,248 -52.40(-0.45%)
Nov 18, 2009 11668 11702 11605 11653 200,219,808 +22.70(+0.20%)
Nov 17, 2009 11508 11632 11503 11630 161,564,704 +117.70(+1.02%)
Nov 16, 2009 11497 11540 11408 11512 194,387,696 +104.60(+0.92%)
Nov 13, 2009 11348 11417 11322 11408 153,405,296 +46.90(+0.41%)
Nov 12, 2009 11383 11456 11330 11361 169,073,232 -79.00(-0.69%)
Nov 11, 2009 11546 11560 11419 11440 161,129,552 +13.10(+0.11%)
Nov 10, 2009 11458 11487 11369 11427 177,798,016 -60.20(-0.52%)
Nov 09, 2009 11372 11488 11250 11487 195,835,920 +236.50(+2.10%)
Nov 06, 2009 11101 11260 11099 11250 184,893,760 +69.70(+0.62%)
Nov 05, 2009 11070 11181 11042 11181 169,603,008 +109.50(+0.99%)
Nov 04, 2009 11103 11188 11026 11071 223,211,392 +45.30(+0.41%)
Nov 03, 2009 10778 11026 10752 11026 212,424,448 +147.60(+1.36%)
Nov 02, 2009 10897 10964 10745 10878 189,351,648 -32.50(-0.30%)
Oct 30, 2009 11092 11081 10768 10911 219,733,152 -164.40(-1.48%)
Oct 29, 2009 10916 11075 10805 11075 220,211,968 +269.90(+2.50%)
Oct 28, 2009 11000 11054 10805 10805 229,661,728 -248.20(-2.25%)
Oct 27, 2009 11230 11247 11054 11054 198,483,552 -181.40(-1.61%)
Oct 26, 2009 11426 11526 11211 11235 169,730,880 -147.20(-1.29%)
Oct 23, 2009 11565 11430 11358 11382 178,163,040 -151.30(-1.31%)
Oct 22, 2009 11427 11533 11366 11533 199,417,872 +91.40(+0.80%)
Oct 21, 2009 11475 11595 11438 11442 190,196,192 -96.10(-0.83%)
Oct 20, 2009 11587 11547 11498 11538 154,625,168 -0.30(-0.00%)
Oct 19, 2009 11567 11571 11485 11538 152,408,032 +33.60(+0.29%)
Oct 16, 2009 11460 11514 11409 11505 158,645,024 +0.30(+0.00%)
Oct 15, 2009 11459 11533 11449 11504 166,225,280 -28.30(-0.25%)
Oct 14, 2009 11532 11539 11414 11533 190,889,760 +119.30(+1.05%)
Oct 13, 2009 11423 11445 11300 11414 199,711,664 -23.40(-0.20%)
Oct 09, 2009 11432 11497 11382 11437 176,698,256 -47.60(-0.41%)
Oct 08, 2009 11423 11513 11350 11484 245,385,616 +134.60(+1.19%)
Oct 07, 2009 11275 11352 11194 11350 197,364,592 +101.90(+0.91%)
Oct 06, 2009 11230 11359 11103 11248 238,045,712 +145.40(+1.31%)
Oct 05, 2009 10976 11142 10932 11103 184,666,240 +144.30(+1.32%)
Oct 02, 2009 10922 11072 10855 10958 185,082,144 -113.50(-1.03%)
Oct 01, 2009 11403 11395 11071 11072 186,535,920 -323.20(-2.84%)
Sep 30, 2009 11481 11458 11251 11395 257,237,952 +0.00(+0.00%)
Sep 29, 2009 11355 11404 11314 11395 194,923,680 +56.30(+0.50%)
Sep 28, 2009 11269 11390 11212 11339 166,605,664 +126.30(+1.13%)
Sep 25, 2009 11237 11293 11175 11212 159,279,472 -73.40(-0.65%)
Sep 24, 2009 11548 11553 11284 11286 217,668,880 -231.70(-2.01%)
Sep 23, 2009 11596 11648 11503 11518 197,618,656 -68.20(-0.59%)
Sep 22, 2009 11534 11602 11425 11586 211,364,320 +161.10(+1.41%)
Sep 21, 2009 11348 11446 11330 11425 173,697,552 -21.40(-0.19%)
Sep 18, 2009 11532 11540 11446 11446 369,937,600 -82.20(-0.71%)
Sep 17, 2009 11536 11614 11447 11528 223,679,616 -27.40(-0.24%)
Sep 16, 2009 11552 11592 11496 11556 256,997,984 +59.80(+0.52%)
Sep 15, 2009 11360 11496 11332 11496 209,964,704 +163.80(+1.45%)
Sep 14, 2009 11175 11332 11167 11332 167,911,488 +78.80(+0.70%)
Sep 11, 2009 11216 11283 11155 11253 208,118,624 +98.20(+0.88%)
Sep 10, 2009 11012 11155 11000 11155 213,760,736 +154.80(+1.41%)
Sep 09, 2009 11082 11114 10966 11000 243,696,624 -105.10(-0.95%)
Sep 08, 2009 11148 11176 11018 11105 210,673,760 +87.80(+0.80%)
Sep 04, 2009 10901 11018 10872 11018 148,070,400 +96.00(+0.88%)
Sep 03, 2009 10769 10922 10701 10922 251,783,472 +220.20(+2.06%)
Sep 02, 2009 10656 10737 10635 10701 246,015,344 +11.50(+0.11%)
Sep 01, 2009 10841 10927 10666 10690 206,259,520 -178.40(-1.64%)
Aug 31, 2009 10866 10978 10773 10868 179,470,208 -109.80(-1.00%)
Aug 28, 2009 10980 11011 10894 10978 164,482,848 +44.00(+0.40%)
Aug 27, 2009 10986 10970 10808 10934 177,967,232 +21.80(+0.20%)
Aug 26, 2009 10861 10961 10838 10912 172,419,680 -8.30(-0.08%)
Aug 25, 2009 10872 10963 10790 10920 186,166,976 +130.50(+1.21%)
Aug 24, 2009 10865 10903 10747 10790 158,906,992 -41.20(-0.38%)
Aug 21, 2009 10826 10837 10700 10831 176,228,640 +130.70(+1.22%)
Aug 20, 2009 10708 10764 10687 10700 159,800,256 +13.70(+0.13%)
Aug 19, 2009 10536 10738 10519 10687 181,317,856 +13.00(+0.12%)
Aug 18, 2009 10601 10680 10532 10674 141,815,856 +142.20(+1.35%)
Aug 17, 2009 10577 10848 10480 10532 151,826,896 -316.40(-2.92%)
Aug 14, 2009 10832 10848 10713 10848 145,783,152 +22.40(+0.21%)
Aug 13, 2009 10790 10850 10660 10826 200,784,192 +165.70(+1.55%)
Aug 12, 2009 10597 10742 10588 10660 156,095,824 +30.40(+0.29%)
Aug 11, 2009 10760 10796 10608 10630 156,988,704 -164.20(-1.52%)
Aug 10, 2009 10833 10885 10768 10794 153,939,504 -91.60(-0.84%)
Aug 07, 2009 10896 10964 10793 10885 183,307,824 +91.90(+0.85%)
Aug 06, 2009 11042 11065 10793 10793 251,845,984 -253.50(-2.29%)
Aug 05, 2009 11014 11065 10953 11047 229,501,936 +28.80(+0.26%)
Aug 04, 2009 10943 11018 10787 11018 213,626,960 +230.90(+2.14%)
Jul 31, 2009 10632 10842 10626 10787 164,082,880 +110.50(+1.03%)
Jul 30, 2009 10602 10688 10455 10677 188,619,680 +221.40(+2.12%)
Jul 29, 2009 10483 10570 10385 10455 163,716,928 -115.20(-1.09%)
Jul 28, 2009 10614 10757 10521 10570 196,886,720 -186.90(-1.74%)
Jul 27, 2009 10727 10806 10698 10757 170,871,792 +69.50(+0.65%)
Jul 24, 2009 10666 10718 10574 10688 152,617,664 +12.20(+0.11%)
Jul 23, 2009 10426 10676 10432 10676 206,705,920 +243.40(+2.33%)
Jul 22, 2009 10423 10545 10405 10432 166,250,208 -83.00(-0.79%)
Jul 21, 2009 10592 10598 10423 10515 194,317,776 -25.40(-0.24%)
Jul 20, 2009 10478 10562 10369 10541 176,186,288 +171.30(+1.65%)
Jul 17, 2009 10324 10404 10252 10369 152,722,640 +65.00(+0.63%)
Jul 16, 2009 10179 10336 10164 10304 146,062,704 +88.90(+0.87%)
Jul 15, 2009 10123 10244 9986 10216 212,357,280 +229.35(+2.30%)
Jul 14, 2009 9968 9994 9881 9986 161,042,944 +94.22(+0.95%)
Jul 13, 2009 9734 9892 9671 9892 171,589,360 +144.80(+1.49%)
Jul 10, 2009 9699 9774 9630 9747 140,866,320 -26.79(-0.27%)
Jul 09, 2009 9718 9820 9647 9774 182,280,560 +120.47(+1.25%)
Jul 08, 2009 9794 9868 9536 9653 241,770,048 -190.90(-1.94%)
Jul 07, 2009 10029 10079 9837 9844 193,190,672 -183.05(-1.83%)
Jul 06, 2009 10115 10283 9927 10027 169,508,272 -255.70(-2.49%)
Jul 03, 2009 10229 10294 10231 10283 56,694,848 +37.20(+0.36%)
Jul 02, 2009 10290 10375 10217 10246 166,628,096 -129.00(-1.24%)
Jun 30, 2009 10471 10528 10308 10375 180,972,896 -101.90(-0.97%)
Jun 29, 2009 10455 10517 10390 10477 138,130,416 +87.00(+0.84%)
Jun 26, 2009 10315 10424 10269 10390 164,447,648 +34.00(+0.33%)
Jun 25, 2009 10106 10367 10192 10356 221,355,104 +254.90(+2.52%)
Jun 24, 2009 10004 10138 9897 10101 209,751,408 +204.18(+2.06%)
Jun 23, 2009 9865 9912 9727 9897 224,765,232 +62.54(+0.64%)
Jun 22, 2009 10106 10288 9830 9834 224,230,768 -453.82(-4.41%)
Jun 19, 2009 10204 10288 10122 10288 321,336,480 +166.50(+1.65%)
Jun 18, 2009 10066 10143 10005 10122 219,819,808 +55.40(+0.55%)
Jun 17, 2009 10279 10307 10056 10066 227,915,552 -241.30(-2.34%)
Jun 16, 2009 10554 10561 10293 10307 218,200,160 -87.40(-0.84%)
Jun 15, 2009 10582 10645 10342 10395 189,470,944 -250.20(-2.35%)
Jun 12, 2009 10648 10714 10613 10645 179,018,928 -69.10(-0.64%)
Jun 11, 2009 10568 10726 10554 10714 228,186,800 +116.10(+1.10%)
Jun 10, 2009 10674 10674 10523 10598 250,903,072 +50.10(+0.47%)
Jun 09, 2009 10598 10605 10503 10548 225,292,704 -1.20(-0.01%)
Jun 08, 2009 10467 10563 10423 10549 186,309,264 -20.20(-0.19%)
Jun 05, 2009 10544 10582 10414 10569 224,646,464 +92.10(+0.88%)
Jun 04, 2009 10410 10500 10290 10477 204,008,576 +187.10(+1.82%)
Jun 03, 2009 10485 10589 10235 10290 256,640,016 -298.70(-2.82%)
Jun 02, 2009 10566 10634 10515 10589 240,680,656 -15.30(-0.14%)
Jun 01, 2009 10531 10638 10370 10604 263,260,880 +234.00(+2.26%)
May 29, 2009 10473 10493 10320 10370 303,617,504 -22.30(-0.21%)
May 28, 2009 10270 10414 10142 10392 268,209,984 +250.20(+2.47%)
May 27, 2009 10314 10335 10142 10142 242,732,992 -143.70(-1.40%)
May 26, 2009 9990 10287 9972 10286 215,721,088 +216.40(+2.15%)
May 25, 2009 10005 10073 9993 10070 67,191,472 +76.08(+0.76%)
May 22, 2009 10015 10066 9942 9993 217,204,848 +43.83(+0.44%)
May 21, 2009 10091 10232 9935 9950 207,258,800 -282.81(-2.76%)
May 20, 2009 10191 10365 10101 10232 259,143,872 +131.40(+1.30%)
May 19, 2009 10038 10140 9763 10101 219,886,528 +272.13(+2.77%)
May 17, 2009 9877 9947 9827 9829 26,186,988 +70.60(+0.72%)
May 15, 2009 9877 9947 9757 9758 131,772,144 -90.93(-0.92%)
May 14, 2009 9700 9938 9683 9849 228,312,720 +139.69(+1.44%)
May 13, 2009 9959 10078 9696 9710 258,717,232 -368.19(-3.65%)
May 12, 2009 10184 10193 9970 10078 248,317,376 -16.40(-0.16%)
May 11, 2009 10070 10238 9996 10094 294,925,504 -143.90(-1.41%)
May 08, 2009 10118 10256 9967 10238 242,237,376 +270.95(+2.72%)
May 07, 2009 10332 10341 9922 9967 301,150,880 -176.35(-1.74%)
May 06, 2009 9992 10158 9881 10143 295,074,912 +262.68(+2.66%)
May 05, 2009 9869 9919 9784 9881 231,632,752 +10.35(+0.10%)
May 04, 2009 9605 9870 9776 9870 244,645,648 +373.41(+3.93%)
May 01, 2009 9369 9528 9325 9497 195,208,208 +172.13(+1.85%)
Apr 30, 2009 9454 9568 9321 9325 257,407,552 -91.48(-0.97%)
Apr 29, 2009 9430 9477 9348 9416 205,901,296 +68.28(+0.73%)
Apr 28, 2009 9269 9395 9274 9348 219,941,184 -46.77(-0.50%)
Apr 27, 2009 9346 9549 9352 9395 196,360,784 -154.68(-1.62%)
Apr 24, 2009 9483 9567 9410 9549 245,772,048 +139.98(+1.49%)
Apr 23, 2009 9342 9413 9279 9410 250,466,496 +130.35(+1.40%)
Apr 22, 2009 9224 9412 9190 9279 211,917,744 +31.98(+0.35%)
Apr 21, 2009 9035 9254 9014 9247 247,191,120 +121.02(+1.33%)
Apr 20, 2009 9324 9438 9125 9126 238,680,848 -311.50(-3.30%)
Apr 17, 2009 9365 9484 9343 9438 237,748,864 +94.28(+1.01%)
Apr 16, 2009 9293 9356 9185 9343 244,882,496 +97.26(+1.05%)
Apr 15, 2009 9197 9251 9119 9246 201,106,736 +14.49(+0.16%)
Apr 14, 2009 9293 9331 9186 9232 266,511,696 -54.00(-0.58%)
Apr 13, 2009 9142 9311 9115 9286 190,854,544 +98.50(+1.07%)
Apr 09, 2009 9110 9187 8969 9187 231,513,984 +217.84(+2.43%)
Apr 08, 2009 8820 8969 8825 8969 187,002,848 +144.53(+1.64%)
Apr 07, 2009 8940 9016 8825 8825 206,404,912 -191.42(-2.12%)
Apr 06, 2009 8964 9066 9016 9016 230,342,048 -49.59(-0.55%)
Apr 03, 2009 9107 9073 9066 9066 248,886,336 -7.38(-0.08%)
Apr 02, 2009 9093 9073 8942 9073 306,829,024 +131.32(+1.47%)
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.