S&P/TSX Composite (TSX: 0000 )

20,209.77 -275.89 (-1.35%)
Streaming Delayed Price Updated: 2:41 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 13617 13632 13417 13417 189,737,984 -215.30(-1.58%)
Apr 27, 2007 13525 13632 13507 13632 204,154,368 +34.50(+0.25%)
Apr 26, 2007 13629 13673 13598 13598 198,615,168 -75.30(-0.55%)
Apr 25, 2007 13610 13675 13590 13673 198,452,144 +82.50(+0.61%)
Apr 24, 2007 13607 13656 13572 13590 198,853,888 -38.70(-0.28%)
Apr 23, 2007 13639 13684 13606 13629 169,162,048 -35.70(-0.26%)
Apr 20, 2007 13666 13674 13575 13665 348,114,848 +90.00(+0.66%)
Apr 19, 2007 13582 13712 13539 13575 185,490,976 -137.30(-1.00%)
Apr 18, 2007 13613 13713 13617 13712 183,662,896 +54.00(+0.40%)
Apr 17, 2007 13712 13712 13630 13658 226,247,168 -2.00(-0.01%)
Apr 16, 2007 13600 13667 13579 13660 205,978,544 +81.40(+0.60%)
Apr 13, 2007 13510 13581 13492 13579 203,283,936 +78.90(+0.58%)
Apr 12, 2007 13396 13502 13359 13500 197,813,344 +98.70(+0.74%)
Apr 11, 2007 13448 13475 13398 13401 241,546,144 -30.30(-0.23%)
Apr 10, 2007 13518 13513 13429 13431 225,567,856 -51.00(-0.38%)
Apr 09, 2007 13459 13519 13425 13482 132,136,864 +57.30(+0.43%)
Apr 05, 2007 13445 13460 13425 13425 165,520,432 -23.30(-0.17%)
Apr 04, 2007 13368 13448 13322 13448 222,440,384 +87.10(+0.65%)
Apr 03, 2007 13275 13384 13254 13361 208,472,672 +95.40(+0.72%)
Apr 02, 2007 13185 13268 13166 13266 145,315,472 +100.30(+0.76%)
Mar 30, 2007 13229 13258 13143 13166 202,292,016 -92.50(-0.70%)
Mar 29, 2007 13275 13300 13197 13258 193,218,352 +60.80(+0.46%)
Mar 28, 2007 13216 13248 13182 13197 225,507,456 -21.60(-0.16%)
Mar 27, 2007 13254 13303 13203 13219 176,646,688 -84.10(-0.63%)
Mar 26, 2007 13306 13308 13216 13303 222,152,464 +65.20(+0.49%)
Mar 23, 2007 13152 13238 13140 13238 189,586,528 +98.10(+0.75%)
Mar 22, 2007 13190 13232 13136 13140 229,223,552 -15.90(-0.12%)
Mar 21, 2007 12985 13156 12977 13156 185,137,488 +178.10(+1.37%)
Mar 20, 2007 13012 13046 12975 12977 153,814,144 -34.30(-0.26%)
Mar 19, 2007 12895 13026 12830 13012 155,104,464 +182.00(+1.42%)
Mar 16, 2007 12874 12933 12814 12830 253,309,216 -44.60(-0.35%)
Mar 15, 2007 12860 12901 12809 12874 168,906,992 +65.60(+0.51%)
Mar 14, 2007 12776 12842 12662 12809 199,023,536 -0.90(-0.01%)
Mar 13, 2007 13042 13096 12804 12810 175,190,672 -255.60(-1.96%)
Mar 12, 2007 13032 13065 13004 13065 151,876,464 +7.80(+0.06%)
Mar 09, 2007 13051 13102 13027 13057 152,614,608 +6.40(+0.05%)
Mar 08, 2007 13031 13102 12990 13051 188,968,448 +61.40(+0.47%)
Mar 07, 2007 12892 13017 12868 12990 186,820,832 +121.40(+0.94%)
Mar 06, 2007 12832 12886 12711 12868 213,557,360 +157.00(+1.24%)
Mar 05, 2007 12692 12863 12675 12711 202,800,592 -152.10(-1.18%)
Mar 02, 2007 12930 13025 12857 12863 232,959,728 -117.80(-0.91%)
Mar 01, 2007 12920 13045 12795 12981 212,759,376 -63.90(-0.49%)
Feb 28, 2007 13049 13086 12952 13045 218,005,072 +4.90(+0.04%)
Feb 27, 2007 13259 13404 12948 13040 249,326,448 -364.40(-2.72%)
Feb 26, 2007 13406 13433 13344 13404 197,053,376 +61.00(+0.46%)
Feb 23, 2007 13365 13376 13318 13344 171,308,048 +25.50(+0.19%)
Feb 22, 2007 13373 13378 13248 13318 198,729,472 -12.30(-0.09%)
Feb 21, 2007 13310 13332 13238 13330 239,685,232 +10.60(+0.08%)
Feb 20, 2007 13221 13323 13201 13320 206,971,552 +7.70(+0.06%)
Feb 16, 2007 13310 13325 13279 13312 208,040,032 +23.80(+0.18%)
Feb 15, 2007 13218 13294 13204 13288 223,171,536 +83.70(+0.63%)
Feb 14, 2007 13210 13259 13172 13204 195,645,392 +32.70(+0.25%)
Feb 13, 2007 13068 13172 13040 13172 191,164,896 +131.30(+1.01%)
Feb 12, 2007 13101 13129 13019 13040 157,700,800 -43.50(-0.33%)
Feb 09, 2007 13178 13209 13070 13084 201,590,608 -100.30(-0.76%)
Feb 08, 2007 13139 13185 13096 13184 199,769,248 +42.10(+0.32%)
Feb 07, 2007 13211 13238 13108 13142 194,201,120 -41.10(-0.31%)
Feb 06, 2007 13204 13222 13158 13183 174,213,008 +16.60(+0.13%)
Feb 05, 2007 13145 13177 13112 13167 140,378,624 +55.10(+0.42%)
Feb 02, 2007 13178 13178 13102 13112 187,389,696 -33.10(-0.25%)
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.