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, 2008 9737 9941 9614 9763 280,330,496 -93.45(-0.95%)
Oct 30, 2008 9700 9856 9457 9856 297,065,760 +354.65(+3.73%)
Oct 29, 2008 9239 9629 9152 9502 378,658,784 +349.93(+3.82%)
Oct 28, 2008 8973 9152 8537 9152 328,987,584 +614.29(+7.20%)
Oct 27, 2008 9143 9294 8537 8537 240,550,160 -756.75(-8.14%)
Oct 24, 2008 8652 9331 8634 9294 302,984,064 +208.26(+2.29%)
Oct 23, 2008 9352 9466 8888 9086 268,162,832 -151.05(-1.64%)
Oct 22, 2008 9591 9796 9202 9237 263,649,184 -558.92(-5.71%)
Oct 21, 2008 9988 10251 9770 9796 238,177,008 -455.60(-4.44%)
Oct 20, 2008 9839 10251 9562 10251 278,144,192 +688.91(+7.20%)
Oct 17, 2008 9253 9862 9064 9562 285,032,640 +561.94(+6.24%)
Oct 16, 2008 9327 9431 8761 9001 232,561,344 -323.30(-3.47%)
Oct 15, 2008 9652 9956 9264 9324 291,985,056 -539.31(-5.47%)
Oct 14, 2008 10773 10702 9065 9863 325,697,024 +645.10(+7.00%)
Oct 10, 2008 9065 9600 8851 9218 372,775,840 -382.12(-3.98%)
Oct 09, 2008 10302 10385 9450 9600 304,732,960 -407.22(-4.07%)
Oct 08, 2008 9520 10039 9497 10007 315,276,832 +137.65(+1.39%)
Oct 07, 2008 10442 10523 9870 9870 257,384,560 -300.05(-2.95%)
Oct 06, 2008 10445 10803 9618 10170 353,254,752 -633.50(-5.86%)
Oct 03, 2008 11075 11356 10798 10803 330,804,608 -97.20(-0.89%)
Oct 02, 2008 11514 11714 10900 10900 320,492,064 -814.00(-6.95%)
Oct 01, 2008 11731 11776 11551 11714 276,044,000 -38.40(-0.33%)
Sep 30, 2008 11559 11903 11285 11753 328,661,216 +467.80(+4.15%)
Sep 29, 2008 11987 12126 11171 11285 288,953,792 -840.90(-6.93%)
Sep 26, 2008 12242 12546 12028 12126 201,701,104 -420.50(-3.35%)
Sep 25, 2008 12427 12602 12406 12546 246,649,120 +33.10(+0.26%)
Sep 24, 2008 12643 12664 12468 12513 260,783,872 -19.20(-0.15%)
Sep 23, 2008 12600 12759 12450 12533 259,658,416 -105.50(-0.83%)
Sep 22, 2008 12897 12968 12638 12638 276,061,216 -274.90(-2.13%)
Sep 19, 2008 12626 12913 12065 12913 579,792,512 +844.30(+7.00%)
Sep 18, 2008 12082 12383 11878 12069 348,005,056 +191.00(+1.61%)
Sep 17, 2008 12151 12227 11788 11878 443,857,504 -349.30(-2.86%)
Sep 16, 2008 11958 12254 11903 12227 341,578,592 -27.00(-0.22%)
Sep 15, 2008 12326 12770 12254 12254 231,950,976 -515.60(-4.04%)
Sep 12, 2008 12582 12780 12569 12770 246,221,888 +156.80(+1.24%)
Sep 11, 2008 12373 12628 12258 12613 260,685,168 +115.60(+0.93%)
Sep 10, 2008 12280 12551 12147 12497 330,260,416 +350.40(+2.88%)
Sep 09, 2008 12606 12635 12147 12147 307,157,984 -487.80(-3.86%)
Sep 08, 2008 13161 13164 12635 12635 292,286,592 -181.80(-1.42%)
Sep 05, 2008 12765 12869 12550 12816 261,892,112 +2.30(+0.02%)
Sep 04, 2008 13134 13138 12709 12814 280,263,808 -323.60(-2.46%)
Sep 03, 2008 13288 13300 12960 13138 260,429,664 -161.80(-1.22%)
Sep 02, 2008 13559 13771 13300 13300 209,854,672 -471.70(-3.43%)
Aug 29, 2008 13720 13771 13663 13771 159,773,088 +20.70(+0.15%)
Aug 28, 2008 13659 13750 13531 13750 199,779,120 +219.80(+1.62%)
Aug 27, 2008 13388 13575 13299 13531 202,063,472 +231.60(+1.74%)
Aug 26, 2008 13274 13322 13244 13299 177,937,456 +10.10(+0.08%)
Aug 25, 2008 13422 13447 13259 13289 128,985,600 -158.30(-1.18%)
Aug 22, 2008 13462 13539 13340 13447 150,228,512 -91.90(-0.68%)
Aug 21, 2008 13431 13576 13350 13539 212,659,040 +189.10(+1.42%)
Aug 20, 2008 13191 13360 13064 13350 204,317,392 +286.30(+2.19%)
Aug 19, 2008 13050 13185 13016 13064 213,024,928 -55.60(-0.42%)
Aug 18, 2008 13197 13235 13074 13119 161,712,512 +22.70(+0.17%)
Aug 15, 2008 13252 13359 13064 13097 175,123,648 -262.20(-1.96%)
Aug 14, 2008 13283 13409 13255 13359 186,595,584 -18.30(-0.14%)
Aug 13, 2008 13156 13377 13086 13377 280,383,264 +210.20(+1.60%)
Aug 12, 2008 13229 13272 13142 13167 220,588,960 -36.20(-0.27%)
Aug 11, 2008 13310 13342 13168 13203 247,063,840 -138.50(-1.04%)
Aug 08, 2008 13302 13387 13224 13342 200,133,600 -43.50(-0.32%)
Aug 07, 2008 13441 13494 13348 13385 222,856,608 -68.30(-0.51%)
Aug 06, 2008 13331 13504 13242 13454 236,537,280 +211.30(+1.60%)
Aug 05, 2008 13149 13496 13130 13242 292,119,136 -254.30(-1.88%)
Aug 04, 2008 13645 13665 13400 13496 199,082,592 +0.00(+0.00%)
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.