S&P/TSX Composite (TSX: 0000 )

21,125.90 -487.28 (-2.25%)
Streaming Delayed Price Updated: 12:00 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11746 11746 11746 0 +28.65(+0.24%)
Dec 30, 2009 11687 11728 11673 11717 68,744,432 +15.65(+0.13%)
Dec 29, 2009 11740 11755 11692 11702 77,560,468 -52.80(-0.45%)
Dec 24, 2009 11666 11755 11659 11755 47,051,532 +95.91(+0.82%)
Dec 23, 2009 11625 11688 11625 11659 118,372,851 +30.72(+0.26%)
Dec 22, 2009 11539 11628 11522 11628 125,601,376 +73.26(+0.63%)
Dec 21, 2009 11560 11597 11463 11555 147,844,558 +91.32(+0.80%)
Dec 18, 2009 11510 11562 11448 11463 336,889,404 -9.66(-0.08%)
Dec 17, 2009 11570 11637 11473 11473 169,450,145 -163.98(-1.41%)
Dec 16, 2009 11609 11692 11541 11637 168,264,942 +96.02(+0.83%)
Dec 15, 2009 11533 11581 11499 11541 165,290,695 -4.67(-0.04%)
Dec 14, 2009 11482 11547 11522 11546 166,925,520 +121.76(+1.07%)
Dec 11, 2009 11472 11504 11387 11424 158,965,359 -40.64(-0.35%)
Dec 10, 2009 11400 11465 11370 11465 167,441,796 +85.35(+0.75%)
Dec 09, 2009 11429 11396 11249 11379 186,472,945 +10.29(+0.09%)
Dec 08, 2009 11412 11490 11342 11369 172,526,053 -120.70(-1.05%)
Dec 07, 2009 11468 11571 11446 11490 177,900,736 -21.17(-0.18%)
Dec 04, 2009 11672 11700 11415 11511 195,124,239 -125.75(-1.08%)
Dec 03, 2009 11775 11816 11629 11637 177,773,932 -143.18(-1.22%)
Dec 02, 2009 11729 11802 11707 11780 206,687,796 +72.41(+0.62%)
Dec 01, 2009 11575 11716 11447 11707 223,001,939 +260.12(+2.27%)
Nov 30, 2009 11476 11586 11447 11447 182,471,950 -17.21(-0.15%)
Nov 27, 2009 11281 11540 11300 11464 121,024,310 +27.61(+0.24%)
Nov 26, 2009 11569 11637 11428 11437 69,466,681 -200.10(-1.72%)
Nov 25, 2009 11594 11648 11540 11637 161,886,657 +97.27(+0.84%)
Nov 24, 2009 11644 11643 11540 11540 174,537,884 -84.39(-0.73%)
Nov 23, 2009 11689 11738 11579 11624 167,178,302 +44.69(+0.39%)
Nov 20, 2009 11525 11600 11509 11579 151,515,821 -20.97(-0.18%)
Nov 19, 2009 11588 11653 11484 11600 218,465,251 -52.39(-0.45%)
Nov 18, 2009 11668 11702 11605 11653 200,219,805 +22.69(+0.20%)
Nov 17, 2009 11508 11632 11503 11630 161,564,703 +117.74(+1.02%)
Nov 16, 2009 11497 11540 11408 11512 194,387,691 +104.58(+0.92%)
Nov 13, 2009 11348 11417 11322 11408 153,405,293 +46.92(+0.41%)
Nov 12, 2009 11383 11456 11330 11361 169,073,236 -78.99(-0.69%)
Nov 11, 2009 11546 11560 11419 11440 161,129,549 +13.01(+0.11%)
Nov 10, 2009 11457 11487 11369 11427 177,798,018 -60.14(-0.52%)
Nov 09, 2009 11372 11488 11250 11487 195,835,915 +236.46(+2.10%)
Nov 06, 2009 11101 11260 11099 11250 184,893,766 +69.72(+0.62%)
Nov 05, 2009 11070 11181 11042 11181 169,603,010 +109.50(+0.99%)
Nov 04, 2009 11103 11188 11026 11071 223,211,384 +45.30(+0.41%)
Nov 03, 2009 10778 11026 10752 11026 212,424,456 +147.55(+1.36%)
Nov 02, 2009 10897 10964 10745 10878 189,351,647 -32.40(-0.30%)
Oct 30, 2009 11092 11081 10768 10911 219,733,158 -164.47(-1.49%)
Oct 29, 2009 10917 11075 10805 11075 220,211,972 +269.89(+2.50%)
Oct 28, 2009 11000 11054 10805 10805 229,661,731 -248.21(-2.25%)
Oct 27, 2009 11230 11247 11054 11054 198,483,554 -181.34(-1.61%)
Oct 26, 2009 11426 11526 11211 11235 169,730,884 -147.25(-1.29%)
Oct 23, 2009 11565 11430 11358 11382 178,163,033 -151.24(-1.31%)
Oct 22, 2009 11427 11533 11366 11533 199,417,871 +91.35(+0.80%)
Oct 21, 2009 11475 11595 11438 11442 190,196,200 -96.10(-0.83%)
Oct 20, 2009 11587 11547 11498 11538 154,625,165 -0.27(-0.00%)
Oct 19, 2009 11567 11571 11485 11538 152,408,040 +33.63(+0.29%)
Oct 16, 2009 11460 11514 11409 11505 158,645,026 +0.25(+0.00%)
Oct 15, 2009 11459 11533 11449 11505 166,225,281 -28.27(-0.25%)
Oct 14, 2009 11532 11539 11414 11533 190,889,766 +119.24(+1.04%)
Oct 13, 2009 11423 11445 11300 11414 199,711,666 -23.38(-0.20%)
Oct 09, 2009 11432 11497 11382 11437 176,698,259 -47.59(-0.41%)
Oct 08, 2009 11423 11513 11350 11485 245,385,617 +134.63(+1.19%)
Oct 07, 2009 11275 11352 11194 11350 197,364,585 +101.91(+0.91%)
Oct 06, 2009 11230 11359 11103 11248 238,045,706 +145.35(+1.31%)
Oct 05, 2009 10976 11142 10932 11103 184,666,241 +144.29(+1.32%)
Oct 02, 2009 10922 11072 10855 10958 185,082,151 -113.43(-1.02%)
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.