S&P/TSX Composite (TSX: 0000 )

20,197.61 +15.69 (+0.08%)
Streaming Delayed Price Updated: 12:00 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 12727 12782 12668 12752 233,098,720 +84.20(+0.66%)
Nov 29, 2006 12570 12668 12531 12668 226,276,368 +137.30(+1.10%)
Nov 28, 2006 12484 12576 12482 12531 195,202,256 -11.60(-0.09%)
Nov 27, 2006 12670 12677 12519 12542 180,347,856 -88.60(-0.70%)
Nov 24, 2006 12622 12663 12607 12631 119,628,960 +74.10(+0.59%)
Nov 22, 2006 12613 12611 12518 12557 174,884,944 -45.30(-0.36%)
Nov 21, 2006 12472 12623 12417 12602 198,375,504 +185.70(+1.50%)
Nov 20, 2006 12367 12470 12361 12417 188,060,816 +43.70(+0.35%)
Nov 17, 2006 12352 12402 12246 12373 188,020,400 +7.10(+0.06%)
Nov 16, 2006 12492 12528 12364 12366 219,098,496 -59.60(-0.48%)
Nov 15, 2006 12283 12436 12280 12425 227,454,720 +145.80(+1.19%)
Nov 14, 2006 12346 12362 12250 12280 213,323,136 -29.80(-0.24%)
Nov 13, 2006 12317 12340 12263 12309 187,466,112 -31.10(-0.25%)
Nov 10, 2006 12397 12417 12316 12340 178,268,432 -69.70(-0.56%)
Nov 09, 2006 12418 12480 12378 12410 260,630,192 +32.00(+0.26%)
Nov 08, 2006 12308 12378 12296 12378 268,743,744 +68.00(+0.55%)
Nov 07, 2006 12379 12395 12298 12310 252,508,368 -23.10(-0.19%)
Nov 06, 2006 12294 12378 12239 12333 309,398,272 +94.30(+0.77%)
Nov 03, 2006 12197 12252 12131 12239 225,041,856 +108.30(+0.89%)
Nov 02, 2006 12072 12149 12016 12131 283,871,488 +80.30(+0.67%)
Nov 01, 2006 12023 12345 12003 12050 322,282,816 -294.20(-2.38%)
Oct 31, 2006 12248 12359 12246 12345 231,740,384 +70.20(+0.57%)
Oct 30, 2006 12260 12287 12206 12274 210,582,048 +5.50(+0.04%)
Oct 27, 2006 12324 12374 12269 12269 160,467,712 -66.80(-0.54%)
Oct 26, 2006 12372 12416 12332 12336 231,943,440 -6.00(-0.05%)
Oct 25, 2006 12185 12354 12133 12342 268,108,576 +146.20(+1.20%)
Oct 24, 2006 12110 12196 12072 12196 248,350,720 +76.30(+0.63%)
Oct 23, 2006 12028 12121 12000 12119 226,537,104 +83.60(+0.69%)
Oct 20, 2006 12108 12104 12006 12036 178,457,328 -25.00(-0.21%)
Oct 19, 2006 11974 12073 11966 12061 222,364,016 +94.60(+0.79%)
Oct 18, 2006 12045 12066 11918 11966 201,327,408 -30.60(-0.26%)
Oct 17, 2006 12082 12076 11915 11997 189,579,744 -64.90(-0.54%)
Oct 16, 2006 11947 12072 11909 12062 196,978,528 +152.90(+1.28%)
Oct 13, 2006 11755 11909 11719 11909 223,986,016 +189.50(+1.62%)
Oct 12, 2006 11667 11719 11619 11719 194,297,872 +100.00(+0.86%)
Oct 11, 2006 11782 11784 11619 11619 250,893,136 -136.10(-1.16%)
Oct 10, 2006 11717 11758 11691 11755 180,168,080 +64.30(+0.55%)
Oct 09, 2006 11696 11750 11641 11691 178,270,688 +0.00(+0.00%)
Oct 06, 2006 11696 11750 11641 11691 178,270,688 -59.10(-0.50%)
Oct 05, 2006 11735 11784 11618 11750 228,276,400 +131.90(+1.14%)
Oct 04, 2006 11542 11625 11407 11618 258,421,904 +92.00(+0.80%)
Oct 03, 2006 11693 11787 11524 11526 217,334,944 -261.30(-2.22%)
Oct 02, 2006 11767 11823 11718 11787 177,637,008 +26.10(+0.22%)
Sep 29, 2006 11812 11854 11760 11761 200,591,616 -56.10(-0.47%)
Sep 28, 2006 11797 11845 11752 11817 207,437,024 +65.80(+0.56%)
Sep 27, 2006 11670 11761 11629 11752 206,722,336 +109.20(+0.94%)
Sep 26, 2006 11570 11660 11574 11642 259,037,856 +59.70(+0.52%)
Sep 25, 2006 11530 11588 11464 11583 246,463,072 +1.10(+0.01%)
Sep 22, 2006 11665 11667 11569 11582 195,346,240 -46.10(-0.40%)
Sep 21, 2006 11622 11721 11608 11628 206,346,704 -7.70(-0.07%)
Sep 20, 2006 11689 11773 11629 11635 202,757,120 -66.30(-0.57%)
Sep 19, 2006 11769 11798 11678 11702 191,838,064 -61.80(-0.53%)
Sep 18, 2006 11672 11787 11656 11764 179,898,384 +107.50(+0.92%)
Sep 15, 2006 11662 11684 11641 11656 348,967,168 +7.30(+0.06%)
Sep 14, 2006 11780 11808 11647 11649 218,913,280 -128.50(-1.09%)
Sep 13, 2006 11695 11779 11678 11777 180,316,384 +98.30(+0.84%)
Sep 12, 2006 11658 11771 11630 11679 214,858,976 +22.30(+0.19%)
Sep 11, 2006 11799 11870 11644 11657 263,119,360 -213.00(-1.79%)
Sep 08, 2006 11895 11920 11856 11870 135,834,416 -130.10(-1.08%)
Sep 06, 2006 12135 12199 11995 12000 205,438,784 -198.90(-1.63%)
Sep 05, 2006 12142 12211 12134 12199 188,136,544 +53.50(+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.