S&P/TSX Composite (TSX: 0000 )

20,618.94 +235.19 (+1.15%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 12887 13177 12818 13155 288,015,648 +156.90(+1.21%)
Jan 30, 2008 13033 13136 12946 12998 224,484,624 -48.20(-0.37%)
Jan 29, 2008 13038 13069 12973 13046 200,174,288 +59.50(+0.46%)
Jan 28, 2008 12892 12990 12775 12987 202,346,048 +92.10(+0.71%)
Jan 25, 2008 13171 13158 12838 12895 281,087,392 -12.50(-0.10%)
Jan 24, 2008 12936 12974 12657 12907 292,327,104 +249.90(+1.97%)
Jan 23, 2008 12416 12682 12217 12657 300,982,528 +16.50(+0.13%)
Jan 22, 2008 11983 12641 12012 12641 332,059,680 +508.80(+4.19%)
Jan 21, 2008 12249 12738 12120 12132 170,828,560 -605.00(-4.75%)
Jan 18, 2008 12898 12962 12598 12737 262,415,472 -58.50(-0.46%)
Jan 17, 2008 13155 13209 12766 12796 262,736,688 -279.30(-2.14%)
Jan 16, 2008 13178 13317 12989 13075 289,472,352 -241.90(-1.82%)
Jan 15, 2008 13581 13698 13314 13317 263,789,632 -381.50(-2.79%)
Jan 14, 2008 13730 13734 13633 13698 208,299,392 +65.70(+0.48%)
Jan 11, 2008 13587 13680 13568 13633 236,679,536 -10.10(-0.07%)
Jan 10, 2008 13501 13684 13437 13643 240,158,480 +62.80(+0.46%)
Jan 09, 2008 13528 13587 13414 13580 246,848,560 +38.10(+0.28%)
Jan 08, 2008 13749 13771 13522 13542 235,676,016 -77.10(-0.57%)
Jan 07, 2008 13782 13840 13570 13619 195,406,336 -159.70(-1.16%)
Jan 04, 2008 13875 13978 13769 13779 169,909,600 -199.60(-1.43%)
Jan 03, 2008 13907 14038 13877 13978 193,893,760 +51.40(+0.37%)
Jan 02, 2008 13908 13945 13833 13927 148,683,776 +93.70(+0.68%)
Jan 01, 2008 13833 13833 13833 13833 0 +0.00(+0.00%)
Dec 31, 2007 13816 13865 13788 13833 82,166,728 +11.80(+0.09%)
Dec 28, 2007 13695 13822 13676 13821 88,693,360 +145.70(+1.07%)
Dec 27, 2007 13686 13739 13666 13676 101,611,592 -19.20(-0.14%)
Dec 26, 2007 13608 13695 13596 13695 57,123,436 +0.00(+0.00%)
Dec 24, 2007 13608 13695 13596 13695 57,123,436 +98.70(+0.73%)
Dec 21, 2007 13349 13603 13348 13596 307,809,152 +189.10(+1.41%)
Dec 20, 2007 13457 13468 13350 13407 180,319,920 +17.20(+0.13%)
Dec 19, 2007 13369 13493 13358 13390 180,994,912 +31.70(+0.24%)
Dec 18, 2007 13534 13536 13296 13358 220,468,432 -29.00(-0.22%)
Dec 17, 2007 13588 13674 13376 13387 208,912,416 -287.10(-2.10%)
Dec 14, 2007 13689 13747 13637 13674 181,766,944 -73.00(-0.53%)
Dec 13, 2007 13677 13809 13626 13747 199,186,576 -62.20(-0.45%)
Dec 12, 2007 13906 13942 13724 13809 201,438,160 +85.70(+0.62%)
Dec 11, 2007 13963 14027 13723 13724 223,172,432 -216.70(-1.55%)
Dec 10, 2007 13916 13988 13863 13940 191,317,760 +77.40(+0.56%)
Dec 07, 2007 13897 13898 13826 13863 199,115,200 +13.20(+0.10%)
Dec 06, 2007 13754 13851 13706 13850 244,332,880 +115.30(+0.84%)
Dec 05, 2007 13662 13769 13580 13734 290,440,800 +154.90(+1.14%)
Dec 04, 2007 13664 13668 13568 13580 230,717,600 -77.60(-0.57%)
Dec 03, 2007 13672 13718 13635 13657 198,374,656 -31.90(-0.23%)
Nov 30, 2007 13705 13786 13610 13689 294,043,680 +25.20(+0.18%)
Nov 29, 2007 13638 13679 13586 13664 240,803,968 +31.70(+0.23%)
Nov 28, 2007 13422 13638 13369 13632 265,412,512 +263.10(+1.97%)
Nov 27, 2007 13269 13375 13190 13369 245,634,528 +48.10(+0.36%)
Nov 26, 2007 13501 13553 13309 13321 219,871,552 -146.20(-1.09%)
Nov 23, 2007 13403 13491 13381 13467 188,029,120 +186.60(+1.41%)
Nov 21, 2007 13370 13460 13264 13281 216,490,416 -179.20(-1.33%)
Nov 20, 2007 13394 13542 13312 13460 245,314,736 +111.60(+0.84%)
Nov 19, 2007 13521 13537 13310 13348 202,189,200 -182.20(-1.35%)
Nov 16, 2007 13565 13576 13451 13530 201,214,528 +6.00(+0.04%)
Nov 15, 2007 13692 13774 13451 13524 228,564,768 -250.10(-1.82%)
Nov 14, 2007 13873 13878 13705 13774 226,803,104 +69.40(+0.51%)
Nov 13, 2007 13743 13753 13580 13705 227,886,080 +100.10(+0.74%)
Nov 12, 2007 13819 13870 13590 13605 217,173,056 -264.80(-1.91%)
Nov 09, 2007 13973 14129 13840 13870 236,532,672 -258.80(-1.83%)
Nov 08, 2007 14166 14214 13882 14129 279,329,024 +10.40(+0.07%)
Nov 07, 2007 14342 14371 14117 14118 276,431,840 -252.40(-1.76%)
Nov 06, 2007 14385 14392 14273 14371 259,325,152 +97.20(+0.68%)
Nov 05, 2007 14214 14364 14159 14273 188,249,440 -90.50(-0.63%)
Nov 02, 2007 14428 14423 14217 14364 246,736,416 -8.60(-0.06%)
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.