S&P/TSX Composite (TSX: 0000 )

20,714.06 +181.88 (+0.89%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10866 10978 10773 10868 179,470,208 -109.80(-1.00%)
Aug 28, 2009 10980 11011 10894 10978 164,482,848 +44.00(+0.40%)
Aug 27, 2009 10986 10970 10808 10934 177,967,232 +21.80(+0.20%)
Aug 26, 2009 10861 10961 10838 10912 172,419,680 -8.30(-0.08%)
Aug 25, 2009 10872 10963 10790 10920 186,166,976 +130.50(+1.21%)
Aug 24, 2009 10865 10903 10747 10790 158,906,992 -41.20(-0.38%)
Aug 21, 2009 10826 10837 10700 10831 176,228,640 +130.70(+1.22%)
Aug 20, 2009 10708 10764 10687 10700 159,800,256 +13.70(+0.13%)
Aug 19, 2009 10536 10738 10519 10687 181,317,856 +13.00(+0.12%)
Aug 18, 2009 10601 10680 10532 10674 141,815,856 +142.20(+1.35%)
Aug 17, 2009 10577 10848 10480 10532 151,826,896 -316.40(-2.92%)
Aug 14, 2009 10832 10848 10713 10848 145,783,152 +22.40(+0.21%)
Aug 13, 2009 10790 10850 10660 10826 200,784,192 +165.70(+1.55%)
Aug 12, 2009 10597 10742 10588 10660 156,095,824 +30.40(+0.29%)
Aug 11, 2009 10760 10796 10608 10630 156,988,704 -164.20(-1.52%)
Aug 10, 2009 10833 10885 10768 10794 153,939,504 -91.60(-0.84%)
Aug 07, 2009 10896 10964 10793 10885 183,307,824 +91.90(+0.85%)
Aug 06, 2009 11042 11065 10793 10793 251,845,984 -253.50(-2.29%)
Aug 05, 2009 11014 11065 10953 11047 229,501,936 +28.80(+0.26%)
Aug 04, 2009 10943 11018 10787 11018 213,626,960 +230.90(+2.14%)
Jul 31, 2009 10632 10842 10626 10787 164,082,880 +110.50(+1.03%)
Jul 30, 2009 10602 10688 10455 10677 188,619,680 +221.40(+2.12%)
Jul 29, 2009 10483 10570 10385 10455 163,716,928 -115.20(-1.09%)
Jul 28, 2009 10614 10757 10521 10570 196,886,720 -186.90(-1.74%)
Jul 27, 2009 10727 10806 10698 10757 170,871,792 +69.50(+0.65%)
Jul 24, 2009 10666 10718 10574 10688 152,617,664 +12.20(+0.11%)
Jul 23, 2009 10426 10676 10432 10676 206,705,920 +243.40(+2.33%)
Jul 22, 2009 10423 10545 10405 10432 166,250,208 -83.00(-0.79%)
Jul 21, 2009 10592 10598 10423 10515 194,317,776 -25.40(-0.24%)
Jul 20, 2009 10478 10562 10369 10541 176,186,288 +171.30(+1.65%)
Jul 17, 2009 10324 10404 10252 10369 152,722,640 +65.00(+0.63%)
Jul 16, 2009 10179 10336 10164 10304 146,062,704 +88.90(+0.87%)
Jul 15, 2009 10123 10244 9986 10216 212,357,280 +229.35(+2.30%)
Jul 14, 2009 9968 9994 9881 9986 161,042,944 +94.22(+0.95%)
Jul 13, 2009 9734 9892 9671 9892 171,589,360 +144.80(+1.49%)
Jul 10, 2009 9699 9774 9630 9747 140,866,320 -26.79(-0.27%)
Jul 09, 2009 9718 9820 9647 9774 182,280,560 +120.47(+1.25%)
Jul 08, 2009 9794 9868 9536 9653 241,770,048 -190.90(-1.94%)
Jul 07, 2009 10029 10079 9837 9844 193,190,672 -183.05(-1.83%)
Jul 06, 2009 10115 10283 9927 10027 169,508,272 -255.70(-2.49%)
Jul 03, 2009 10229 10294 10231 10283 56,694,848 +37.20(+0.36%)
Jul 02, 2009 10290 10375 10217 10246 166,628,096 -129.00(-1.24%)
Jun 30, 2009 10471 10528 10308 10375 180,972,896 -101.90(-0.97%)
Jun 29, 2009 10455 10517 10390 10477 138,130,416 +87.00(+0.84%)
Jun 26, 2009 10315 10424 10269 10390 164,447,648 +34.00(+0.33%)
Jun 25, 2009 10106 10367 10192 10356 221,355,104 +254.90(+2.52%)
Jun 24, 2009 10004 10138 9897 10101 209,751,408 +204.18(+2.06%)
Jun 23, 2009 9865 9912 9727 9897 224,765,232 +62.54(+0.64%)
Jun 22, 2009 10106 10288 9830 9834 224,230,768 -453.82(-4.41%)
Jun 19, 2009 10204 10288 10122 10288 321,336,480 +166.50(+1.65%)
Jun 18, 2009 10066 10143 10005 10122 219,819,808 +55.40(+0.55%)
Jun 17, 2009 10279 10307 10056 10066 227,915,552 -241.30(-2.34%)
Jun 16, 2009 10554 10561 10293 10307 218,200,160 -87.40(-0.84%)
Jun 15, 2009 10582 10645 10342 10395 189,470,944 -250.20(-2.35%)
Jun 12, 2009 10648 10714 10613 10645 179,018,928 -69.10(-0.64%)
Jun 11, 2009 10568 10726 10554 10714 228,186,800 +116.10(+1.10%)
Jun 10, 2009 10674 10674 10523 10598 250,903,072 +50.10(+0.47%)
Jun 09, 2009 10598 10605 10503 10548 225,292,704 -1.20(-0.01%)
Jun 08, 2009 10467 10563 10423 10549 186,309,264 -20.20(-0.19%)
Jun 05, 2009 10544 10582 10414 10569 224,646,464 +92.10(+0.88%)
Jun 04, 2009 10410 10500 10290 10477 204,008,576 +187.10(+1.82%)
Jun 03, 2009 10485 10589 10235 10290 256,640,016 -298.70(-2.82%)
Jun 02, 2009 10566 10634 10515 10589 240,680,656 -15.30(-0.14%)
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.