S&P/TSX Composite (TSX: 0000 )

20,179.81 +187.93 (+0.94%)
Streaming Delayed Price Updated: 12:00 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 14403 14492 14347 14467 200,524,288 +0.00(+0.00%)
Jun 30, 2008 14403 14492 14347 14467 200,524,288 +111.80(+0.78%)
Jun 27, 2008 14282 14398 14236 14355 222,405,568 +63.10(+0.44%)
Jun 26, 2008 14418 14441 14156 14292 243,093,808 -149.00(-1.03%)
Jun 25, 2008 14442 14504 14260 14441 252,791,680 +31.50(+0.22%)
Jun 24, 2008 14679 14694 14376 14410 231,723,888 -282.20(-1.92%)
Jun 23, 2008 14622 14720 14581 14692 218,061,280 +111.10(+0.76%)
Jun 20, 2008 14805 14854 14581 14581 392,121,632 -209.50(-1.42%)
Jun 19, 2008 15049 15073 14768 14790 201,156,928 -282.90(-1.88%)
Jun 18, 2008 15069 15093 14950 15073 243,902,096 +4.30(+0.03%)
Jun 17, 2008 14950 15097 14944 15069 207,227,872 +124.50(+0.83%)
Jun 16, 2008 14893 15007 14778 14944 169,138,480 +165.80(+1.12%)
Jun 13, 2008 14592 14789 14578 14778 173,172,752 +175.90(+1.20%)
Jun 12, 2008 14650 14716 14576 14603 212,495,584 -113.90(-0.77%)
Jun 11, 2008 14817 14817 14687 14716 260,035,952 -19.70(-0.13%)
Jun 10, 2008 14898 14961 14661 14736 236,976,624 -224.60(-1.50%)
Jun 09, 2008 14979 15097 14902 14961 182,800,528 -8.70(-0.06%)
Jun 06, 2008 15072 15155 14949 14970 230,357,392 -13.40(-0.09%)
Jun 05, 2008 14762 14992 14690 14983 236,132,192 +292.40(+1.99%)
Jun 04, 2008 14692 14790 14641 14690 199,238,720 -38.10(-0.26%)
Jun 03, 2008 14787 14915 14678 14729 188,975,248 -85.60(-0.58%)
Jun 02, 2008 14674 14859 14648 14814 205,809,744 +99.50(+0.68%)
May 30, 2008 14684 14804 14577 14715 252,813,424 +137.50(+0.94%)
May 29, 2008 14591 14697 14562 14577 198,541,408 -111.40(-0.76%)
May 28, 2008 14508 14698 14465 14689 216,388,976 +166.50(+1.15%)
May 27, 2008 14701 14759 14516 14522 214,062,480 -236.50(-1.60%)
May 26, 2008 14750 14775 14695 14759 78,237,216 +35.20(+0.24%)
May 23, 2008 14813 14836 14616 14723 200,592,400 -69.00(-0.47%)
May 22, 2008 14781 14878 14729 14792 249,169,440 +2.00(+0.01%)
May 21, 2008 15017 15129 14779 14790 306,770,240 -256.90(-1.71%)
May 20, 2008 14945 15091 14915 15047 273,786,016 +63.10(+0.42%)
May 19, 2008 15012 14992 14828 14984 245,978,224 +0.00(+0.00%)
May 16, 2008 15012 14992 14828 14984 245,978,224 +156.10(+1.05%)
May 15, 2008 14687 14828 14626 14828 244,604,672 +201.80(+1.38%)
May 14, 2008 14628 14737 14614 14626 235,580,384 +9.60(+0.07%)
May 13, 2008 14628 14666 14553 14617 201,092,880 -49.40(-0.34%)
May 12, 2008 14612 14696 14507 14666 209,327,760 +144.90(+1.00%)
May 09, 2008 14568 14634 14510 14521 261,997,040 -86.80(-0.59%)
May 08, 2008 14388 14609 14372 14608 289,040,864 +236.50(+1.65%)
May 07, 2008 14417 14448 14351 14372 251,686,016 -42.80(-0.30%)
May 06, 2008 14246 14431 14226 14414 226,276,944 +140.00(+0.98%)
May 05, 2008 14357 14366 14266 14274 207,439,584 +7.30(+0.05%)
May 02, 2008 14204 14301 14066 14267 203,407,408 +295.80(+2.12%)
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.