S&P/TSX Composite (TSX: 0000 )

18,480.98 -521.70 (-2.75%)
Streaming Delayed Price Updated: 12:00 AM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.