S&P/TSX Composite (TSX: 0000 )

21,077.35 -85.30 (-0.40%)
Streaming Delayed Price Updated: 12:00 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 10471 10528 10308 10375 180,972,903 -101.86(-0.97%)
Jun 29, 2009 10455 10517 10390 10477 138,130,420 +87.01(+0.84%)
Jun 26, 2009 10315 10424 10269 10390 164,447,649 +33.91(+0.33%)
Jun 25, 2009 10106 10367 10192 10356 221,355,097 +254.92(+2.52%)
Jun 24, 2009 10004 10138 9897 10101 209,751,411 +204.21(+2.06%)
Jun 23, 2009 9865 9912 9727 9897 224,765,226 +62.54(+0.64%)
Jun 22, 2009 10106 10288 9830 9834 224,230,769 -453.77(-4.41%)
Jun 19, 2009 10204 10288 10122 10288 321,336,478 +166.45(+1.64%)
Jun 18, 2009 10066 10143 10005 10122 219,819,801 +55.39(+0.55%)
Jun 17, 2009 10279 10307 10056 10066 227,915,546 -241.29(-2.34%)
Jun 16, 2009 10554 10561 10293 10307 218,200,162 -87.38(-0.84%)
Jun 15, 2009 10582 10645 10342 10395 189,470,945 -250.18(-2.35%)
Jun 12, 2009 10648 10714 10613 10645 179,018,925 -69.15(-0.65%)
Jun 11, 2009 10568 10726 10554 10714 228,186,798 +116.13(+1.10%)
Jun 10, 2009 10673 10674 10523 10598 250,903,066 +50.12(+0.48%)
Jun 09, 2009 10598 10605 10503 10548 225,292,702 -1.26(-0.01%)
Jun 08, 2009 10467 10563 10423 10549 186,309,258 -20.17(-0.19%)
Jun 05, 2009 10544 10582 10414 10569 224,646,472 +92.05(+0.88%)
Jun 04, 2009 10410 10500 10290 10477 204,008,578 +187.12(+1.82%)
Jun 03, 2009 10485 10589 10235 10290 256,640,010 -298.67(-2.82%)
Jun 02, 2009 10566 10634 10515 10589 240,680,658 -15.27(-0.14%)
Jun 01, 2009 10531 10638 10370 10604 263,260,875 +233.99(+2.26%)
May 29, 2009 10473 10493 10320 10370 303,617,513 -22.30(-0.21%)
May 28, 2009 10271 10414 10142 10392 268,209,977 +250.21(+2.47%)
May 27, 2009 10314 10335 10142 10142 242,732,991 -143.74(-1.40%)
May 26, 2009 9990 10287 9972 10286 215,721,096 +216.40(+2.15%)
May 25, 2009 10005 10073 9993 10070 67,191,476 +76.08(+0.76%)
May 22, 2009 10015 10066 9942 9993 217,204,855 +43.83(+0.44%)
May 21, 2009 10091 10232 9935 9950 207,258,807 -282.85(-2.76%)
May 20, 2009 10191 10365 10101 10232 259,143,880 +131.49(+1.30%)
May 19, 2009 10038 10140 9763 10101 219,886,532 +272.08(+2.77%)
May 17, 2009 9877 9947 9827 9829 26,186,989 +70.60(+0.72%)
May 15, 2009 9877 9947 9757 9758 131,772,143 -90.93(-0.92%)
May 14, 2009 9700 9938 9683 9849 228,312,721 +139.69(+1.44%)
May 13, 2009 9959 10078 9696 9710 258,717,235 -368.19(-3.65%)
May 12, 2009 10184 10193 9970 10078 248,317,372 -16.44(-0.16%)
May 11, 2009 10070 10238 9996 10094 294,925,500 -143.85(-1.41%)
May 08, 2009 10118 10256 9967 10238 242,237,377 +270.94(+2.72%)
May 07, 2009 10332 10341 9922 9967 301,150,879 -176.38(-1.74%)
May 06, 2009 9992 10158 9881 10143 295,074,901 +262.71(+2.66%)
May 05, 2009 9869 9919 9784 9881 231,632,751 +10.35(+0.10%)
May 04, 2009 9605 9870 9776 9870 244,645,655 +373.41(+3.93%)
May 01, 2009 9369 9528 9325 9497 195,208,211 +172.13(+1.85%)
Apr 30, 2009 9454 9568 9321 9325 257,407,555 -91.48(-0.97%)
Apr 29, 2009 9430 9477 9348 9416 205,901,293 +68.28(+0.73%)
Apr 28, 2009 9269 9395 9274 9348 219,941,177 -46.77(-0.50%)
Apr 27, 2009 9346 9549 9352 9395 196,360,787 -154.68(-1.62%)
Apr 24, 2009 9483 9567 9410 9549 245,772,041 +139.98(+1.49%)
Apr 23, 2009 9342 9413 9279 9410 250,466,500 +130.35(+1.40%)
Apr 22, 2009 9224 9412 9190 9279 211,917,751 +31.98(+0.35%)
Apr 21, 2009 9035 9254 9014 9247 247,191,123 +121.02(+1.33%)
Apr 20, 2009 9324 9438 9125 9126 238,680,844 -311.50(-3.30%)
Apr 17, 2009 9365 9484 9343 9438 237,748,867 +94.28(+1.01%)
Apr 16, 2009 9293 9356 9185 9343 244,882,494 +97.26(+1.05%)
Apr 15, 2009 9197 9251 9119 9246 201,106,737 +14.49(+0.16%)
Apr 14, 2009 9293 9331 9186 9232 266,511,700 -54.00(-0.58%)
Apr 13, 2009 9142 9311 9115 9286 190,854,539 +98.50(+1.07%)
Apr 09, 2009 9110 9187 8969 9187 231,513,985 +217.84(+2.43%)
Apr 08, 2009 8820 8969 8825 8969 187,002,843 +144.53(+1.64%)
Apr 07, 2009 8940 9016 8825 8825 206,404,913 -191.42(-2.12%)
Apr 06, 2009 8964 9066 9016 9016 230,342,052 -49.59(-0.55%)
Apr 03, 2009 9107 9073 9066 9066 248,886,344 -7.38(-0.08%)
Apr 02, 2009 9093 9073 8942 9073 306,829,038 +131.32(+1.47%)
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.