S&P/TSX Composite (TSX: 0000 )

20,659.99 -489.01 (-2.31%)
Streaming Delayed Price Updated: 4:47 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 13720 13771 13663 13771 159,773,088 +20.77(+0.15%)
Aug 28, 2008 13659 13750 13531 13750 199,779,121 +219.83(+1.62%)
Aug 27, 2008 13388 13575 13299 13531 202,063,468 +231.58(+1.74%)
Aug 26, 2008 13274 13322 13244 13299 177,937,451 +10.11(+0.08%)
Aug 25, 2008 13422 13447 13259 13289 128,985,604 -158.33(-1.18%)
Aug 22, 2008 13462 13539 13340 13447 150,228,507 -91.93(-0.68%)
Aug 21, 2008 13431 13576 13350 13539 212,659,035 +189.08(+1.42%)
Aug 20, 2008 13191 13360 13064 13350 204,317,399 +286.29(+2.19%)
Aug 19, 2008 13050 13185 13016 13064 213,024,925 -55.52(-0.42%)
Aug 18, 2008 13197 13235 13074 13119 161,712,514 +22.67(+0.17%)
Aug 15, 2008 13252 13359 13064 13097 175,123,641 -262.21(-1.96%)
Aug 14, 2008 13283 13409 13255 13359 186,595,576 -18.31(-0.14%)
Aug 13, 2008 13156 13377 13086 13377 280,383,263 +210.22(+1.60%)
Aug 12, 2008 13229 13272 13141 13167 220,588,966 -36.19(-0.27%)
Aug 11, 2008 13311 13342 13168 13203 247,063,841 -138.55(-1.04%)
Aug 08, 2008 13302 13387 13223 13342 200,133,596 -43.43(-0.32%)
Aug 07, 2008 13441 13494 13348 13385 222,856,614 -68.34(-0.51%)
Aug 06, 2008 13331 13504 13242 13454 236,537,286 +211.31(+1.60%)
Aug 05, 2008 13149 13497 13131 13242 292,119,142 -254.33(-1.88%)
Aug 04, 2008 13645 13665 13400 13497 199,082,585 +0.00(+0.00%)
Aug 01, 2008 13645 13665 13400 13497 199,082,585 -96.38(-0.71%)
Jul 31, 2008 13655 13728 13564 13593 270,456,892 -90.30(-0.66%)
Jul 30, 2008 13374 13691 13343 13683 272,732,655 +340.66(+2.55%)
Jul 29, 2008 13304 13348 13240 13343 197,950,964 +38.59(+0.29%)
Jul 28, 2008 13407 13534 13288 13304 176,408,278 -74.85(-0.56%)
Jul 25, 2008 13304 13391 13158 13379 214,827,129 +172.67(+1.31%)
Jul 24, 2008 13567 13593 13197 13206 334,197,785 -306.52(-2.27%)
Jul 23, 2008 13624 13645 13509 13513 268,329,632 -130.53(-0.96%)
Jul 22, 2008 13634 13689 13476 13643 196,395,366 -46.00(-0.34%)
Jul 21, 2008 13658 13740 13516 13689 170,343,206 +173.23(+1.28%)
Jul 18, 2008 13557 13608 13460 13516 207,760,159 +55.71(+0.41%)
Jul 17, 2008 13596 13663 13348 13460 275,368,658 -43.55(-0.32%)
Jul 16, 2008 13356 13515 13167 13504 272,214,147 +146.24(+1.09%)
Jul 15, 2008 13652 13741 13256 13358 302,770,186 -383.73(-2.79%)
Jul 14, 2008 13855 13888 13663 13741 263,815,971 +32.19(+0.23%)
Jul 11, 2008 13797 13860 13597 13709 229,439,986 -34.78(-0.25%)
Jul 10, 2008 13728 13776 13573 13744 202,962,151 +133.04(+0.98%)
Jul 09, 2008 13933 13981 13609 13611 213,149,732 -198.93(-1.44%)
Jul 08, 2008 13690 13823 13557 13810 246,564,014 +96.97(+0.71%)
Jul 07, 2008 13971 14069 13640 13713 244,551,230 -297.59(-2.12%)
Jul 04, 2008 14176 14158 14010 14010 98,098,390 -133.18(-0.94%)
Jul 03, 2008 13993 14144 13796 14144 204,984,723 +109.46(+0.78%)
Jul 02, 2008 14574 14585 13984 14034 253,846,752 -432.92(-2.99%)
Jul 01, 2008 14403 14492 14347 14467 200,524,284 +0.00(+0.00%)
Jun 30, 2008 14403 14492 14347 14467 200,524,284 +111.82(+0.78%)
Jun 27, 2008 14282 14398 14236 14355 222,405,576 +63.07(+0.44%)
Jun 26, 2008 14418 14441 14157 14292 243,093,814 -148.99(-1.03%)
Jun 25, 2008 14442 14504 14260 14441 252,791,686 +31.53(+0.22%)
Jun 24, 2008 14679 14694 14376 14410 231,723,892 -282.22(-1.92%)
Jun 23, 2008 14622 14720 14581 14692 218,061,282 +111.15(+0.76%)
Jun 20, 2008 14805 14854 14581 14581 392,121,642 -209.48(-1.42%)
Jun 19, 2008 15049 15073 14768 14790 201,156,923 -282.98(-1.88%)
Jun 18, 2008 15069 15093 14950 15073 243,902,100 +4.30(+0.03%)
Jun 17, 2008 14950 15097 14944 15069 207,227,868 +124.55(+0.83%)
Jun 16, 2008 14893 15007 14778 14944 169,138,481 +165.82(+1.12%)
Jun 13, 2008 14592 14789 14578 14778 173,172,757 +175.87(+1.20%)
Jun 12, 2008 14650 14717 14577 14603 212,495,587 -113.93(-0.77%)
Jun 11, 2008 14817 14817 14687 14717 260,035,956 -19.68(-0.13%)
Jun 10, 2008 14897 14961 14661 14736 236,976,625 -224.56(-1.50%)
Jun 09, 2008 14979 15097 14902 14961 182,800,521 -8.79(-0.06%)
Jun 06, 2008 15072 15155 14949 14970 230,357,388 -13.36(-0.09%)
Jun 05, 2008 14762 14992 14690 14983 236,132,197 +292.45(+1.99%)
Jun 04, 2008 14691 14790 14641 14690 199,238,723 -38.15(-0.26%)
Jun 03, 2008 14787 14915 14678 14729 188,975,246 -85.57(-0.58%)
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.