S&P/TSX Composite (TSX: 0000 )

21,149.00 +23.10 (+0.11%)
Streaming Delayed Price Updated: 5:18 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 12113 12128 12068 12074 218,895,648 +5.40(+0.04%)
Aug 30, 2006 12087 12095 12010 12068 181,331,716 +7.90(+0.07%)
Aug 29, 2006 12120 12167 12002 12060 230,096,800 -106.80(-0.88%)
Aug 28, 2006 12083 12170 12057 12167 120,771,982 +47.50(+0.39%)
Aug 25, 2006 12154 12161 12114 12120 117,654,374 -12.50(-0.10%)
Aug 24, 2006 12193 12208 12107 12132 164,618,258 -62.80(-0.51%)
Aug 23, 2006 12186 12227 12154 12195 153,985,384 -6.10(-0.05%)
Aug 22, 2006 12147 12205 12135 12201 187,529,167 +64.30(+0.53%)
Aug 21, 2006 12086 12144 12045 12137 171,042,251 +92.10(+0.76%)
Aug 18, 2006 12075 12084 11969 12045 155,251,074 -11.20(-0.09%)
Aug 17, 2006 11981 12056 11961 12056 253,699,753 +25.80(+0.21%)
Aug 16, 2006 12004 12049 11977 12030 166,284,492 +53.00(+0.44%)
Aug 15, 2006 11900 11977 11850 11977 165,115,986 +127.00(+1.07%)
Aug 14, 2006 11897 11945 11818 11850 121,294,983 -94.70(-0.79%)
Aug 11, 2006 11966 11973 11932 11945 139,386,927 -14.10(-0.12%)
Aug 10, 2006 11972 12008 11916 11959 143,376,291 -49.20(-0.41%)
Aug 09, 2006 12043 12109 11998 12008 176,854,359 +10.00(+0.08%)
Aug 08, 2006 11958 12039 11937 11998 149,698,271 +61.50(+0.52%)
Aug 07, 2006 12011 12077 11880 11937 125,532,702 +0.00(+0.00%)
Aug 04, 2006 12011 12077 11880 11937 125,532,702 +0.00(+0.00%)
Aug 03, 2006 11914 11988 11879 11937 151,686,370 -33.20(-0.28%)
Aug 02, 2006 11954 12014 11908 11970 200,743,007 +62.20(+0.52%)
Aug 01, 2006 11864 11908 11822 11908 180,240,177 +76.70(+0.65%)
Jul 31, 2006 11852 11868 11817 11831 150,113,563 +7.30(+0.06%)
Jul 28, 2006 11777 11850 11759 11824 187,379,294 +64.80(+0.55%)
Jul 27, 2006 11898 11930 11759 11759 175,260,872 -120.60(-1.02%)
Jul 26, 2006 11750 11880 11698 11880 187,803,301 +124.90(+1.06%)
Jul 25, 2006 11664 11769 11625 11755 181,127,919 +129.40(+1.11%)
Jul 24, 2006 11460 11625 11418 11625 164,267,915 +206.90(+1.81%)
Jul 21, 2006 11574 11565 11418 11418 141,296,746 -47.20(-0.41%)
Jul 20, 2006 11616 11661 11466 11466 151,846,038 -154.10(-1.33%)
Jul 19, 2006 11471 11629 11467 11620 165,179,781 +147.90(+1.29%)
Jul 18, 2006 11493 11537 11410 11472 169,609,797 -8.90(-0.08%)
Jul 17, 2006 11572 11630 11481 11481 126,587,150 -149.40(-1.28%)
Jul 14, 2006 11626 11658 11510 11630 126,514,318 +28.10(+0.24%)
Jul 13, 2006 11755 11771 11599 11602 165,047,435 -169.20(-1.44%)
Jul 12, 2006 11821 11879 11755 11771 183,535,237 -21.90(-0.19%)
Jul 11, 2006 11704 11804 11655 11793 208,856,403 +138.30(+1.19%)
Jul 10, 2006 11617 11665 11605 11655 124,501,460 +22.80(+0.20%)
Jul 07, 2006 11598 11681 11581 11632 144,999,206 +29.90(+0.26%)
Jul 06, 2006 11577 11678 11577 11602 159,959,442 -24.40(-0.21%)
Jul 05, 2006 11710 11733 11577 11626 157,479,444 +13.50(+0.12%)
Jul 03, 2006 11613 11613 11613 11613 0 +0.00(+0.00%)
Jun 30, 2006 11610 11659 11521 11613 152,672,968 +92.00(+0.80%)
Jun 29, 2006 11521 11521 11521 11521 0 +188.60(+1.66%)
Jun 28, 2006 11312 11360 11270 11332 142,883,510 +39.10(+0.35%)
Jun 27, 2006 11390 11424 11293 11293 171,773,722 +44.20(+0.39%)
Jun 23, 2006 11140 11291 11130 11249 115,695,610 +118.80(+1.07%)
Jun 22, 2006 11138 11182 11113 11130 141,758,031 +17.40(+0.16%)
Jun 21, 2006 10967 11127 10957 11113 135,987,188 +117.30(+1.07%)
Jun 20, 2006 11062 11066 10980 10996 131,514,856 -12.10(-0.11%)
Jun 19, 2006 11165 11208 10968 11008 137,601,565 -200.40(-1.79%)
Jun 16, 2006 11194 11269 11190 11208 263,835,247 -5.20(-0.05%)
Jun 15, 2006 11085 11237 10961 11213 182,086,828 +252.50(+2.30%)
Jun 14, 2006 10936 11008 10876 10961 205,148,470 +56.40(+0.52%)
Jun 13, 2006 11027 11198 10861 10904 239,255,918 -293.30(-2.62%)
Jun 12, 2006 11398 11417 11148 11198 163,954,809 -193.10(-1.70%)
Jun 09, 2006 11450 11497 11346 11391 185,011,524 -24.80(-0.22%)
Jun 08, 2006 11388 11475 11163 11416 233,262,717 -59.90(-0.52%)
Jun 07, 2006 11612 11666 11475 11475 199,085,602 -190.70(-1.63%)
Jun 06, 2006 11673 11707 11566 11666 169,914,878 -33.40(-0.29%)
Jun 05, 2006 11915 11932 11700 11700 141,886,394 -199.20(-1.67%)
Jun 02, 2006 11871 11918 11847 11899 137,447,954 +51.70(+0.44%)
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.