S&P/TSX Composite (TSX: 0000 )

19,578.30 -90.87 (-0.46%)
Streaming Delayed Price Updated: 12:00 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8901 8892 8580 8695 264,801,296 -67.86(-0.77%)
Jan 29, 2009 8816 8906 8741 8763 231,914,944 -143.47(-1.61%)
Jan 28, 2009 8900 8967 8760 8906 271,162,176 +146.60(+1.67%)
Jan 27, 2009 8692 8763 8621 8760 183,251,456 +103.12(+1.19%)
Jan 26, 2009 8700 8822 8539 8657 196,544,704 +28.54(+0.33%)
Jan 23, 2009 8429 8688 8388 8628 272,410,208 +141.41(+1.67%)
Jan 22, 2009 8619 8758 8473 8487 210,894,944 -271.33(-3.10%)
Jan 21, 2009 8575 8764 8392 8758 245,971,136 +252.96(+2.97%)
Jan 20, 2009 8868 8869 8486 8505 271,032,160 -336.55(-3.81%)
Jan 19, 2009 8864 8920 8808 8841 95,880,560 -78.92(-0.88%)
Jan 16, 2009 9082 9036 8734 8920 210,110,816 +40.79(+0.46%)
Jan 15, 2009 8731 8880 8471 8880 333,600,320 +191.25(+2.20%)
Jan 14, 2009 8864 8962 8609 8688 285,194,976 -273.19(-3.05%)
Jan 13, 2009 8826 8986 8793 8962 203,531,968 +168.22(+1.91%)
Jan 12, 2009 8952 9085 8752 8793 210,801,952 -291.85(-3.21%)
Jan 09, 2009 9238 9268 9053 9085 199,519,280 -136.40(-1.48%)
Jan 08, 2009 9075 9224 9017 9222 204,077,360 +100.26(+1.10%)
Jan 07, 2009 9363 9472 9100 9121 222,084,720 -350.77(-3.70%)
Jan 06, 2009 9410 9506 9286 9472 263,953,344 +186.58(+2.01%)
Jan 05, 2009 9233 9373 9116 9286 242,539,168 +51.40(+0.56%)
Jan 02, 2009 8952 9235 8918 9234 150,686,304 +246.41(+2.74%)
Jan 01, 2009 8795 8998 8790 8988 0 +0.00(+0.00%)
Dec 31, 2008 8795 8998 8790 8988 197,765,616 +156.98(+1.78%)
Dec 30, 2008 8645 8833 8591 8831 189,074,544 +193.43(+2.24%)
Dec 29, 2008 8508 8637 8311 8637 150,955,712 +326.74(+3.93%)
Dec 24, 2008 8287 8357 8253 8311 103,412,880 -1.36(-0.02%)
Dec 23, 2008 8310 8421 8227 8312 201,537,440 +62.38(+0.76%)
Dec 22, 2008 8511 8552 8207 8250 197,899,104 -302.47(-3.54%)
Dec 19, 2008 8347 8552 8305 8552 587,410,112 +126.65(+1.50%)
Dec 18, 2008 8613 8724 8262 8425 403,284,800 -298.76(-3.42%)
Dec 17, 2008 8724 8724 8724 8724 0 +0.00(+0.00%)
Dec 16, 2008 8426 8724 8436 8724 316,240,960 +262.28(+3.10%)
Dec 15, 2008 8608 8609 8362 8462 270,698,112 -53.62(-0.63%)
Dec 12, 2008 8140 8538 8110 8515 286,908,192 +123.55(+1.47%)
Dec 11, 2008 8635 8685 8305 8392 327,383,904 -242.10(-2.80%)
Dec 10, 2008 8539 8693 8398 8634 363,796,128 +236.44(+2.82%)
Dec 09, 2008 8442 8599 8349 8398 299,393,376 -169.56(-1.98%)
Dec 08, 2008 8426 8625 8117 8567 292,669,952 +450.09(+5.55%)
Dec 05, 2008 7954 8126 7802 8117 264,157,792 +59.21(+0.73%)
Dec 04, 2008 8295 8483 7978 8058 270,111,584 -239.14(-2.88%)
Dec 03, 2008 8117 8353 8081 8297 300,345,120 -30.85(-0.37%)
Dec 02, 2008 8510 8527 8220 8328 334,706,048 -78.40(-0.93%)
Dec 01, 2008 8816 9271 8381 8406 293,157,856 -864.41(-9.32%)
Nov 28, 2008 8737 9271 8636 9271 228,559,520 +516.85(+5.90%)
Nov 27, 2008 8599 8757 8585 8754 131,523,512 +110.25(+1.28%)
Nov 26, 2008 8300 8646 8223 8644 333,415,392 +200.66(+2.38%)
Nov 25, 2008 8494 8564 8270 8443 364,713,792 +1.99(+0.02%)
Nov 24, 2008 8277 8608 8137 8441 382,061,312 +285.48(+3.50%)
Nov 21, 2008 8080 8176 7647 8155 454,000,192 +254.92(+3.23%)
Nov 20, 2008 8347 8491 7900 7900 333,677,152 -590.09(-6.95%)
Nov 19, 2008 8827 8872 8451 8491 304,596,160 -345.17(-3.91%)
Nov 18, 2008 8865 8923 8659 8836 284,910,016 +40.28(+0.46%)
Nov 17, 2008 9025 9056 8780 8795 241,682,688 -260.51(-2.88%)
Nov 14, 2008 9249 9353 9026 9056 307,825,600 -15.66(-0.17%)
Nov 13, 2008 9014 9087 8572 9072 309,884,448 +149.05(+1.67%)
Nov 12, 2008 9287 9424 8862 8923 284,912,064 -501.43(-5.32%)
Nov 11, 2008 9538 9689 9328 9424 252,460,352 -264.80(-2.73%)
Nov 10, 2008 9892 9929 9596 9689 247,138,736 +92.59(+0.96%)
Nov 07, 2008 9635 9674 9501 9596 220,043,584 +40.80(+0.43%)
Nov 06, 2008 9844 9887 9424 9555 309,252,160 -331.79(-3.36%)
Nov 05, 2008 10066 10200 9813 9887 272,129,376 -229.40(-2.27%)
Nov 04, 2008 9906 10165 9721 10117 304,540,128 +395.34(+4.07%)
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.