S&P/TSX Composite (TSX: 0000 )

21,274.57 -262.88 (-1.22%)
Streaming Delayed Price Updated: 4:54 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 13281 13350 13131 13350 240,603,322 +116.34(+0.88%)
Mar 28, 2008 13402 13419 13225 13234 245,537,334 -171.99(-1.28%)
Mar 27, 2008 13403 13454 13350 13406 243,022,878 +13.92(+0.10%)
Mar 26, 2008 13330 13420 13278 13392 284,193,002 +69.64(+0.52%)
Mar 25, 2008 13126 13324 13020 13322 280,179,504 +302.50(+2.32%)
Mar 24, 2008 12893 13114 12776 13020 199,119,874 +244.08(+1.91%)
Mar 21, 2008 12618 12834 12454 12776 374,695,003 +0.00(+0.00%)
Mar 20, 2008 12618 12834 12454 12776 374,695,003 +66.26(+0.52%)
Mar 19, 2008 13120 13147 12695 12709 275,035,238 -427.32(-3.25%)
Mar 18, 2008 13068 13140 12952 13137 220,571,284 +184.55(+1.42%)
Mar 17, 2008 12923 13253 12798 12952 268,053,033 -300.69(-2.27%)
Mar 14, 2008 13486 13496 13160 13253 251,022,370 -190.66(-1.42%)
Mar 13, 2008 13171 13454 13123 13444 251,918,962 +146.15(+1.10%)
Mar 12, 2008 13349 13381 13237 13297 216,394,771 -47.18(-0.35%)
Mar 11, 2008 13197 13345 13005 13345 252,834,823 +339.44(+2.61%)
Mar 10, 2008 13267 13282 12980 13005 196,905,891 -276.63(-2.08%)
Mar 07, 2008 13215 13419 13148 13282 214,546,929 -78.72(-0.59%)
Mar 06, 2008 13617 13605 13348 13360 223,792,307 -242.88(-1.79%)
Mar 05, 2008 13566 13650 13477 13603 277,049,102 +126.51(+0.94%)
Mar 04, 2008 13526 13570 13297 13477 273,474,490 -67.57(-0.50%)
Mar 03, 2008 13622 13668 13449 13544 220,826,857 -38.31(-0.28%)
Feb 29, 2008 13804 13874 13547 13583 252,219,762 -291.20(-2.10%)
Feb 28, 2008 13774 13892 13738 13874 286,854,452 +95.51(+0.69%)
Feb 27, 2008 13742 13852 13733 13778 259,073,695 -18.63(-0.14%)
Feb 26, 2008 13640 13847 13635 13797 241,199,130 +99.56(+0.73%)
Feb 25, 2008 13560 13728 13527 13697 191,256,675 +111.52(+0.82%)
Feb 22, 2008 13564 13603 13395 13586 219,595,196 +76.38(+0.57%)
Feb 21, 2008 13670 13657 13490 13510 274,898,910 -42.14(-0.31%)
Feb 20, 2008 13339 13566 13332 13552 221,030,384 +103.95(+0.77%)
Feb 19, 2008 13399 13481 13227 13448 240,136,930 +220.98(+1.67%)
Feb 18, 2008 13227 13227 13227 13227 0 +0.00(+0.00%)
Feb 15, 2008 13224 13228 13107 13227 182,057,227 +18.73(+0.14%)
Feb 14, 2008 13351 13347 13204 13208 217,019,932 -74.27(-0.56%)
Feb 13, 2008 13141 13282 13087 13282 206,388,914 +194.92(+1.49%)
Feb 12, 2008 13142 13219 13036 13087 204,573,331 -43.54(-0.33%)
Feb 11, 2008 13052 13139 12929 13131 180,305,543 +141.58(+1.09%)
Feb 08, 2008 12891 13016 12895 12989 202,230,216 +63.97(+0.49%)
Feb 07, 2008 12832 12980 12748 12925 194,629,981 +58.17(+0.45%)
Feb 06, 2008 13065 13067 12838 12867 180,121,832 -64.75(-0.50%)
Feb 05, 2008 13169 13258 12932 12932 206,920,386 -326.21(-2.46%)
Feb 04, 2008 13338 13352 13235 13258 210,055,325 -60.21(-0.45%)
Feb 01, 2008 13203 13331 13155 13318 335,260,358 +163.27(+1.24%)
Jan 31, 2008 12887 13177 12818 13155 288,015,644 +156.89(+1.21%)
Jan 30, 2008 13033 13136 12946 12998 224,484,629 -48.22(-0.37%)
Jan 29, 2008 13038 13069 12973 13046 200,174,281 +59.53(+0.46%)
Jan 28, 2008 12891 12990 12775 12987 202,346,055 +92.07(+0.71%)
Jan 25, 2008 13171 13158 12838 12895 281,087,403 -12.44(-0.10%)
Jan 24, 2008 12936 12974 12657 12907 292,327,113 +249.87(+1.97%)
Jan 23, 2008 12416 12682 12217 12657 300,982,534 +16.52(+0.13%)
Jan 22, 2008 11983 12641 12012 12641 332,059,667 +508.75(+4.19%)
Jan 21, 2008 12249 12738 12120 12132 170,828,560 -604.99(-4.75%)
Jan 18, 2008 12898 12962 12598 12737 262,415,467 -58.51(-0.46%)
Jan 17, 2008 13155 13209 12766 12796 262,736,681 -279.23(-2.14%)
Jan 16, 2008 13178 13317 12989 13075 289,472,363 -241.92(-1.82%)
Jan 15, 2008 13581 13698 13315 13317 263,789,630 -381.50(-2.79%)
Jan 14, 2008 13729 13734 13633 13698 208,299,385 +65.71(+0.48%)
Jan 11, 2008 13587 13679 13568 13633 236,679,532 -10.08(-0.07%)
Jan 10, 2008 13501 13684 13437 13643 240,158,476 +62.71(+0.46%)
Jan 09, 2008 13528 13587 13414 13580 246,848,557 +38.19(+0.28%)
Jan 08, 2008 13749 13771 13522 13542 235,676,018 -77.12(-0.57%)
Jan 07, 2008 13782 13840 13570 13619 195,406,338 -159.71(-1.16%)
Jan 04, 2008 13875 13978 13769 13779 169,909,607 -199.62(-1.43%)
Jan 03, 2008 13907 14038 13877 13978 193,893,760 +51.44(+0.37%)
Jan 02, 2008 13908 13945 13833 13927 148,683,773 +93.70(+0.68%)
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.