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, 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%)
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.