S&P/TSX Composite (TSX: 0000 )

19,062.91 +345.79 (+1.85%)
Streaming Delayed Price Updated: 12:00 AM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 14085 14132 14057 14057 265,406,864 -24.90(-0.18%)
May 30, 2007 13927 14096 13896 14082 227,615,472 +119.00(+0.85%)
May 29, 2007 14073 14084 13963 13963 223,904,880 -61.40(-0.44%)
May 25, 2007 13989 14077 13946 14024 193,966,416 +77.80(+0.56%)
May 24, 2007 14145 14182 13925 13946 209,701,024 -196.20(-1.39%)
May 23, 2007 14174 14216 14112 14142 264,423,216 +30.30(+0.21%)
May 22, 2007 14129 14162 14099 14112 210,447,584 +6.90(+0.05%)
May 21, 2007 14113 14112 14055 14105 181,981,520 +0.00(+0.00%)
May 18, 2007 14113 14112 14055 14105 181,981,520 +4.60(+0.03%)
May 17, 2007 14011 14101 13946 14101 211,902,016 +75.70(+0.54%)
May 16, 2007 13928 14027 13923 14025 209,769,920 +90.40(+0.65%)
May 15, 2007 13914 13979 13884 13935 211,509,280 +31.30(+0.23%)
May 14, 2007 13980 14004 13894 13903 168,247,792 -100.50(-0.72%)
May 11, 2007 13852 14009 13852 14004 205,220,112 +150.70(+1.09%)
May 10, 2007 13875 13926 13820 13853 223,108,096 -42.10(-0.30%)
May 09, 2007 13891 13951 13848 13895 258,611,664 -20.20(-0.15%)
May 08, 2007 13857 13915 13793 13915 240,391,200 +49.90(+0.36%)
May 07, 2007 13844 13897 13770 13866 217,697,760 +95.60(+0.69%)
May 04, 2007 13730 13809 13687 13770 258,206,640 +82.90(+0.61%)
May 03, 2007 13640 13687 13579 13687 262,884,400 +108.30(+0.80%)
May 02, 2007 13385 13598 13363 13579 262,613,248 +172.40(+1.29%)
May 01, 2007 13430 13448 13305 13406 222,947,968 -10.40(-0.08%)
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%)
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.