S&P/TSX Composite (TSX: 0000 )

20,206.41 +106.60 (+0.53%)
Streaming Delayed Price Updated: 12:00 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 13877 14040 13826 13937 281,018,688 +111.40(+0.81%)
Apr 29, 2008 14008 14086 13820 13826 220,932,976 -260.20(-1.85%)
Apr 28, 2008 14171 14234 14082 14086 190,177,744 -18.10(-0.13%)
Apr 25, 2008 14063 14114 13966 14104 217,542,896 +137.60(+0.99%)
Apr 24, 2008 14059 14070 13859 13966 214,440,144 -103.50(-0.74%)
Apr 23, 2008 14254 14268 14070 14070 215,780,672 -196.50(-1.38%)
Apr 22, 2008 14300 14372 14237 14266 212,224,272 -54.90(-0.38%)
Apr 21, 2008 14287 14330 14237 14321 192,463,536 +84.10(+0.59%)
Apr 18, 2008 14188 14272 14096 14237 243,537,408 +121.60(+0.86%)
Apr 17, 2008 14086 14173 14053 14116 198,433,696 +16.00(+0.11%)
Apr 16, 2008 13930 14104 13851 14100 219,898,240 +248.50(+1.79%)
Apr 15, 2008 13833 13878 13739 13851 191,832,992 +112.40(+0.82%)
Apr 14, 2008 13690 13775 13670 13739 167,636,528 +55.60(+0.41%)
Apr 11, 2008 13788 13910 13666 13683 185,122,608 -226.60(-1.63%)
Apr 10, 2008 13804 13910 13705 13910 218,197,312 +159.10(+1.16%)
Apr 09, 2008 13737 13767 13683 13750 212,498,944 +23.00(+0.17%)
Apr 08, 2008 13626 13764 13643 13728 202,982,832 -17.50(-0.13%)
Apr 07, 2008 13800 13897 13668 13745 221,763,376 +76.80(+0.56%)
Apr 04, 2008 13598 13721 13551 13668 217,658,480 +116.90(+0.86%)
Apr 03, 2008 13476 13633 13472 13551 240,891,472 +37.20(+0.28%)
Apr 02, 2008 13515 13598 13441 13514 249,818,864 +73.40(+0.55%)
Apr 01, 2008 13338 13441 13254 13441 240,400,496 +90.60(+0.68%)
Mar 31, 2008 13281 13350 13131 13350 240,603,328 +116.30(+0.88%)
Mar 28, 2008 13402 13419 13225 13234 245,537,328 -172.00(-1.28%)
Mar 27, 2008 13403 13454 13350 13406 243,022,880 +13.90(+0.10%)
Mar 26, 2008 13330 13420 13278 13392 284,192,992 +69.70(+0.52%)
Mar 25, 2008 13126 13324 13020 13322 280,179,520 +302.50(+2.32%)
Mar 24, 2008 12893 13114 12776 13020 199,119,872 +244.10(+1.91%)
Mar 21, 2008 12618 12834 12454 12776 374,695,008 +0.00(+0.00%)
Mar 20, 2008 12618 12834 12454 12776 374,695,008 +66.20(+0.52%)
Mar 19, 2008 13120 13147 12695 12709 275,035,232 -427.30(-3.25%)
Mar 18, 2008 13068 13140 12952 13137 220,571,280 +184.50(+1.42%)
Mar 17, 2008 12923 13253 12798 12952 268,053,040 -300.60(-2.27%)
Mar 14, 2008 13486 13496 13160 13253 251,022,368 -190.70(-1.42%)
Mar 13, 2008 13171 13454 13123 13444 251,918,960 +146.20(+1.10%)
Mar 12, 2008 13349 13381 13237 13297 216,394,768 -47.20(-0.35%)
Mar 11, 2008 13197 13344 13005 13344 252,834,816 +339.40(+2.61%)
Mar 10, 2008 13267 13282 12980 13005 196,905,888 -276.60(-2.08%)
Mar 07, 2008 13215 13420 13148 13282 214,546,928 -78.70(-0.59%)
Mar 06, 2008 13617 13605 13348 13360 223,792,304 -242.90(-1.79%)
Mar 05, 2008 13566 13650 13477 13603 277,049,088 +126.50(+0.94%)
Mar 04, 2008 13526 13570 13298 13477 273,474,496 -67.60(-0.50%)
Mar 03, 2008 13622 13668 13449 13544 220,826,864 -38.30(-0.28%)
Feb 29, 2008 13804 13874 13547 13583 252,219,760 -291.20(-2.10%)
Feb 28, 2008 13774 13892 13738 13874 286,854,464 +95.50(+0.69%)
Feb 27, 2008 13742 13852 13733 13778 259,073,696 -18.60(-0.13%)
Feb 26, 2008 13640 13847 13634 13797 241,199,136 +99.50(+0.73%)
Feb 25, 2008 13560 13728 13527 13698 191,256,672 +111.60(+0.82%)
Feb 22, 2008 13564 13603 13395 13586 219,595,200 +76.40(+0.57%)
Feb 21, 2008 13670 13657 13490 13510 274,898,912 -42.20(-0.31%)
Feb 20, 2008 13339 13566 13332 13552 221,030,384 +104.00(+0.77%)
Feb 19, 2008 13399 13481 13227 13448 240,136,928 +220.90(+1.67%)
Feb 18, 2008 13227 13227 13227 13227 0 +0.00(+0.00%)
Feb 15, 2008 13224 13228 13107 13227 182,057,232 +18.80(+0.14%)
Feb 14, 2008 13351 13346 13204 13208 217,019,936 -74.30(-0.56%)
Feb 13, 2008 13141 13282 13087 13282 206,388,912 +194.90(+1.49%)
Feb 12, 2008 13142 13219 13036 13087 204,573,328 -43.50(-0.33%)
Feb 11, 2008 13052 13139 12929 13131 180,305,536 +141.60(+1.09%)
Feb 08, 2008 12891 13016 12895 12989 202,230,208 +63.90(+0.49%)
Feb 07, 2008 12832 12980 12748 12925 194,629,984 +58.20(+0.45%)
Feb 06, 2008 13065 13067 12838 12867 180,121,824 -64.80(-0.50%)
Feb 05, 2008 13169 13258 12932 12932 206,920,384 -326.20(-2.46%)
Feb 04, 2008 13338 13352 13235 13258 210,055,328 -60.20(-0.45%)
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.