S&P/TSX Composite (TSX: 0000 )

20,197.61 +15.69 (+0.08%)
Streaming Delayed Price Updated: 12:00 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 11852 11868 11817 11831 150,113,568 +7.30(+0.06%)
Jul 28, 2006 11777 11850 11759 11824 187,379,296 +64.80(+0.55%)
Jul 27, 2006 11898 11930 11759 11759 175,260,864 -120.60(-1.02%)
Jul 26, 2006 11750 11880 11698 11880 187,803,296 +124.90(+1.06%)
Jul 25, 2006 11664 11769 11625 11755 181,127,920 +129.40(+1.11%)
Jul 24, 2006 11460 11625 11418 11625 164,267,920 +206.90(+1.81%)
Jul 21, 2006 11574 11565 11418 11418 141,296,752 -47.20(-0.41%)
Jul 20, 2006 11616 11661 11466 11466 151,846,032 -154.10(-1.33%)
Jul 19, 2006 11471 11629 11467 11620 165,179,776 +147.90(+1.29%)
Jul 18, 2006 11493 11537 11410 11472 169,609,792 -8.90(-0.08%)
Jul 17, 2006 11572 11630 11481 11481 126,587,152 -149.40(-1.28%)
Jul 14, 2006 11626 11658 11510 11630 126,514,320 +28.10(+0.24%)
Jul 13, 2006 11755 11771 11599 11602 165,047,440 -169.20(-1.44%)
Jul 12, 2006 11821 11879 11755 11771 183,535,232 -21.90(-0.19%)
Jul 11, 2006 11704 11804 11655 11793 208,856,400 +138.30(+1.19%)
Jul 10, 2006 11617 11665 11605 11655 124,501,456 +22.80(+0.20%)
Jul 07, 2006 11598 11681 11581 11632 144,999,200 +29.90(+0.26%)
Jul 06, 2006 11577 11678 11577 11602 159,959,440 -24.40(-0.21%)
Jul 05, 2006 11710 11733 11577 11626 157,479,440 +13.50(+0.12%)
Jul 03, 2006 11613 11613 11613 11613 0 +0.00(+0.00%)
Jun 30, 2006 11610 11659 11521 11613 152,672,960 +92.00(+0.80%)
Jun 29, 2006 11521 11521 11521 11521 0 +188.60(+1.66%)
Jun 28, 2006 11312 11360 11270 11332 142,883,504 +39.10(+0.35%)
Jun 27, 2006 11390 11424 11293 11293 171,773,728 +44.20(+0.39%)
Jun 23, 2006 11140 11291 11130 11249 115,695,608 +118.80(+1.07%)
Jun 22, 2006 11138 11182 11113 11130 141,758,032 +17.40(+0.16%)
Jun 21, 2006 10967 11127 10957 11113 135,987,184 +117.30(+1.07%)
Jun 20, 2006 11062 11066 10980 10996 131,514,856 -12.10(-0.11%)
Jun 19, 2006 11165 11208 10968 11008 137,601,568 -200.40(-1.79%)
Jun 16, 2006 11194 11269 11190 11208 263,835,248 -5.20(-0.05%)
Jun 15, 2006 11085 11237 10961 11213 182,086,832 +252.50(+2.30%)
Jun 14, 2006 10936 11008 10876 10961 205,148,464 +56.40(+0.52%)
Jun 13, 2006 11027 11198 10861 10904 239,255,920 -293.30(-2.62%)
Jun 12, 2006 11398 11417 11148 11198 163,954,816 -193.10(-1.70%)
Jun 09, 2006 11450 11497 11346 11391 185,011,520 -24.80(-0.22%)
Jun 08, 2006 11388 11475 11163 11416 233,262,720 -59.90(-0.52%)
Jun 07, 2006 11612 11666 11475 11475 199,085,600 -190.70(-1.63%)
Jun 06, 2006 11673 11707 11566 11666 169,914,880 -33.40(-0.29%)
Jun 05, 2006 11915 11932 11700 11700 141,886,400 -199.20(-1.67%)
Jun 02, 2006 11871 11918 11847 11899 137,447,952 +51.70(+0.44%)
Jun 01, 2006 11695 11853 11664 11847 175,668,960 +102.50(+0.87%)
May 31, 2006 11717 11806 11702 11744 309,356,704 +39.10(+0.33%)
May 30, 2006 11889 11881 11702 11705 158,317,008 -57.40(-0.49%)
May 26, 2006 11718 11767 11653 11763 150,004,464 +109.80(+0.94%)
May 25, 2006 11488 11653 11424 11653 170,224,752 +229.10(+2.01%)
May 24, 2006 11479 11540 11345 11424 191,782,304 -116.00(-1.01%)
May 23, 2006 11545 11663 11538 11540 202,591,984 -5.90(-0.05%)
May 22, 2006 11546 11546 11546 11546 0 +0.00(+0.00%)
May 19, 2006 11484 11591 11402 11546 201,342,080 +5.80(+0.05%)
May 18, 2006 11669 11697 11538 11540 203,113,952 -100.60(-0.86%)
May 17, 2006 11837 11854 11630 11641 210,901,632 -188.80(-1.60%)
May 16, 2006 11849 11935 11746 11829 206,093,792 -2.30(-0.02%)
May 15, 2006 11881 12038 11742 11832 209,824,976 -206.40(-1.71%)
May 12, 2006 12142 12165 11990 12038 196,868,832 -127.30(-1.05%)
May 11, 2006 12397 12421 12161 12165 261,046,688 -150.90(-1.23%)
May 10, 2006 12318 12349 12278 12316 228,063,232 -11.90(-0.10%)
May 09, 2006 12295 12385 12286 12328 217,622,176 +34.00(+0.28%)
May 08, 2006 12280 12294 12198 12294 217,378,480 +24.10(+0.20%)
May 05, 2006 12166 12271 12126 12270 193,116,128 +144.20(+1.19%)
May 04, 2006 12162 12220 12126 12126 184,077,968 -70.30(-0.58%)
May 03, 2006 12293 12306 12154 12196 184,259,536 -78.30(-0.64%)
May 02, 2006 12241 12286 12229 12274 202,975,360 +39.90(+0.33%)
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.