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 (%)
Oct 31, 2007 14384 14625 14312 14625 422,721,600 +312.90(+2.19%)
Oct 30, 2007 14357 14427 14291 14312 209,988,256 -115.20(-0.80%)
Oct 29, 2007 14352 14431 14296 14427 252,244,832 +130.90(+0.92%)
Oct 26, 2007 14154 14296 14125 14296 249,226,464 +171.50(+1.21%)
Oct 25, 2007 14153 14176 14060 14125 206,927,424 +36.40(+0.26%)
Oct 24, 2007 14065 14108 13934 14088 207,270,640 +1.00(+0.01%)
Oct 23, 2007 14030 14103 13978 14088 216,362,064 +85.80(+0.61%)
Oct 19, 2007 14232 14332 13992 14002 233,144,320 -330.30(-2.30%)
Oct 18, 2007 14192 14336 14195 14332 232,320,400 +112.50(+0.79%)
Oct 17, 2007 14251 14254 14117 14220 232,740,128 +66.50(+0.47%)
Oct 16, 2007 14206 14231 14117 14153 242,588,864 -78.30(-0.55%)
Oct 15, 2007 14358 14361 14196 14231 265,735,328 -64.60(-0.45%)
Oct 12, 2007 14267 14307 14212 14296 230,272,912 +66.50(+0.47%)
Oct 11, 2007 14357 14408 14162 14229 337,402,240 -46.80(-0.33%)
Oct 10, 2007 14268 14307 14190 14276 295,092,160 +14.00(+0.10%)
Oct 09, 2007 14285 14285 14186 14262 297,421,568 +28.90(+0.20%)
Oct 08, 2007 14172 14262 14125 14233 188,068,080 +0.00(+0.00%)
Oct 05, 2007 14172 14262 14125 14233 188,068,080 +108.20(+0.77%)
Oct 04, 2007 14059 14125 14016 14125 207,789,136 +104.30(+0.74%)
Oct 03, 2007 14145 14181 14017 14021 204,685,680 -131.90(-0.93%)
Oct 02, 2007 14141 14201 14061 14153 233,912,352 -47.90(-0.34%)
Oct 01, 2007 14113 14215 14099 14201 186,569,552 +101.70(+0.72%)
Sep 28, 2007 14138 14167 14081 14099 215,798,192 -30.80(-0.22%)
Sep 27, 2007 14130 14140 14035 14130 195,028,720 +94.70(+0.67%)
Sep 26, 2007 14061 14080 13976 14035 225,928,784 +37.40(+0.27%)
Sep 25, 2007 13889 13999 13874 13998 223,888,224 +39.30(+0.28%)
Sep 24, 2007 13961 14041 13940 13958 288,130,400 +18.20(+0.13%)
Sep 21, 2007 13963 13959 13838 13940 332,403,040 +101.70(+0.73%)
Sep 20, 2007 13942 13940 13814 13838 331,143,072 -101.40(-0.73%)
Sep 19, 2007 14011 14071 13900 13940 251,773,120 -65.60(-0.47%)
Sep 18, 2007 13808 14005 13793 14005 218,283,888 +195.50(+1.42%)
Sep 17, 2007 13832 13877 13770 13810 136,169,056 -36.50(-0.26%)
Sep 14, 2007 13811 13905 13801 13846 182,685,952 +3.20(+0.02%)
Sep 13, 2007 13788 13896 13757 13843 201,065,792 +86.50(+0.63%)
Sep 12, 2007 13690 13767 13686 13757 202,758,432 +52.40(+0.38%)
Sep 11, 2007 13633 13728 13626 13704 229,447,136 +78.80(+0.58%)
Sep 10, 2007 13646 13678 13540 13626 193,607,632 -25.70(-0.19%)
Sep 07, 2007 13661 13796 13620 13651 243,160,784 -144.50(-1.05%)
Sep 06, 2007 13740 13796 13670 13796 229,204,736 +112.40(+0.82%)
Sep 05, 2007 13688 13786 13653 13683 168,668,192 -71.90(-0.52%)
Sep 04, 2007 13674 13782 13660 13755 157,414,848 +94.70(+0.69%)
Aug 31, 2007 13590 13660 13445 13660 155,691,680 +215.90(+1.61%)
Aug 30, 2007 13426 13501 13368 13445 149,589,872 -45.50(-0.34%)
Aug 29, 2007 13312 13494 13265 13490 170,080,112 +225.20(+1.70%)
Aug 28, 2007 13420 13487 13252 13265 149,986,016 -222.50(-1.65%)
Aug 27, 2007 13480 13527 13422 13487 113,339,768 -32.90(-0.24%)
Aug 24, 2007 13493 13561 13418 13520 133,891,368 +69.20(+0.51%)
Aug 23, 2007 13539 13548 13358 13451 178,057,216 -12.00(-0.09%)
Aug 22, 2007 13384 13471 13239 13463 214,544,272 +224.40(+1.70%)
Aug 21, 2007 13148 13258 13110 13239 186,513,584 +128.40(+0.98%)
Aug 20, 2007 13117 13171 12968 13110 180,229,696 +60.70(+0.47%)
Aug 17, 2007 13162 13245 12836 13050 279,423,648 +200.90(+1.56%)
Aug 16, 2007 12834 13049 12464 12849 376,236,992 -200.10(-1.53%)
Aug 15, 2007 13145 13323 13043 13049 253,137,040 -193.80(-1.46%)
Aug 14, 2007 13501 13526 13210 13243 224,308,816 -184.90(-1.38%)
Aug 13, 2007 13596 13653 13428 13428 200,987,552 -38.80(-0.29%)
Aug 10, 2007 13401 13478 13229 13466 286,592,896 -11.70(-0.09%)
Aug 09, 2007 13558 13758 13461 13478 310,048,416 -280.20(-2.04%)
Aug 08, 2007 13685 13835 13561 13758 261,532,704 +197.60(+1.46%)
Aug 07, 2007 13570 13628 13451 13561 238,428,528 -4.60(-0.03%)
Aug 06, 2007 13805 13814 13565 13565 227,232,736 +0.00(+0.00%)
Aug 03, 2007 13805 13814 13565 13565 227,232,736 -248.40(-1.80%)
Aug 02, 2007 13769 13814 13655 13814 195,141,920 +158.90(+1.16%)
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.