S&P/TSX Composite (TSX: 0000 )

20,230.40 UNCHANGED
Streaming Delayed Price Updated: 12:00 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 13844 13907 13716 13907 218,875,572 +190.90(+1.39%)
Jun 28, 2007 13785 13824 13709 13716 267,820,842 -26.20(-0.19%)
Jun 27, 2007 13618 13742 13535 13742 231,437,353 +78.00(+0.57%)
Jun 26, 2007 13862 13882 13647 13664 254,975,946 -178.00(-1.29%)
Jun 25, 2007 13932 13989 13839 13842 194,151,825 -144.10(-1.03%)
Jun 22, 2007 14077 14096 13914 13986 159,963,355 -109.70(-0.78%)
Jun 21, 2007 14042 14107 13942 14096 186,208,632 +117.50(+0.84%)
Jun 20, 2007 14139 14174 13978 13978 204,065,485 -141.30(-1.00%)
Jun 19, 2007 14161 14176 14081 14120 217,825,175 -56.90(-0.40%)
Jun 18, 2007 14156 14209 14137 14176 214,144,785 +39.00(+0.28%)
Jun 15, 2007 14017 14146 14002 14137 309,281,895 +135.40(+0.97%)
Jun 14, 2007 13864 14003 13860 14002 225,142,220 +142.50(+1.03%)
Jun 13, 2007 13774 13862 13724 13860 196,390,146 +135.20(+0.99%)
Jun 12, 2007 13776 13852 13722 13724 199,447,735 -96.40(-0.70%)
Jun 11, 2007 13826 13894 13798 13821 154,003,490 +22.20(+0.16%)
Jun 08, 2007 13650 13809 13651 13798 206,591,087 +94.60(+0.69%)
Jun 07, 2007 13924 13964 13701 13704 254,420,669 -237.70(-1.70%)
Jun 06, 2007 14095 14142 13915 13942 240,053,925 -200.10(-1.41%)
Jun 05, 2007 14133 14170 14109 14142 234,029,156 -5.00(-0.04%)
Jun 04, 2007 14044 14147 14009 14147 258,584,607 +27.30(+0.19%)
Jun 01, 2007 14084 14151 14057 14119 242,379,032 +62.60(+0.45%)
May 31, 2007 14085 14132 14057 14057 265,406,871 -24.90(-0.18%)
May 30, 2007 13927 14096 13896 14082 227,615,471 +119.00(+0.85%)
May 29, 2007 14073 14084 13963 13963 223,904,874 -61.40(-0.44%)
May 25, 2007 13989 14077 13946 14024 193,966,418 +77.80(+0.56%)
May 24, 2007 14145 14182 13925 13946 209,701,031 -196.20(-1.39%)
May 23, 2007 14174 14216 14112 14142 264,423,214 +30.30(+0.21%)
May 22, 2007 14129 14162 14099 14112 210,447,580 +6.90(+0.05%)
May 21, 2007 14113 14112 14055 14105 181,981,520 +0.00(+0.00%)
May 18, 2007 14113 14112 14055 14105 181,981,520 +4.60(+0.03%)
May 17, 2007 14011 14101 13946 14101 211,902,020 +75.70(+0.54%)
May 16, 2007 13928 14027 13923 14025 209,769,923 +90.40(+0.65%)
May 15, 2007 13914 13979 13884 13935 211,509,286 +31.30(+0.23%)
May 14, 2007 13980 14004 13894 13903 168,247,788 -100.50(-0.72%)
May 11, 2007 13852 14009 13852 14004 205,220,119 +150.70(+1.09%)
May 10, 2007 13875 13926 13820 13853 223,108,102 -42.10(-0.30%)
May 09, 2007 13891 13951 13848 13895 258,611,662 -20.20(-0.15%)
May 08, 2007 13857 13915 13793 13915 240,391,193 +49.90(+0.36%)
May 07, 2007 13844 13897 13770 13866 217,697,754 +95.60(+0.69%)
May 04, 2007 13730 13809 13687 13770 258,206,636 +82.90(+0.61%)
May 03, 2007 13640 13687 13579 13687 262,884,398 +108.30(+0.80%)
May 02, 2007 13385 13598 13363 13579 262,613,250 +172.40(+1.29%)
May 01, 2007 13430 13448 13305 13406 222,947,960 -10.40(-0.08%)
Apr 30, 2007 13617 13632 13417 13417 189,737,990 -215.30(-1.58%)
Apr 27, 2007 13525 13632 13507 13632 204,154,376 +34.50(+0.25%)
Apr 26, 2007 13629 13673 13598 13598 198,615,166 -75.30(-0.55%)
Apr 25, 2007 13610 13675 13590 13673 198,452,146 +82.50(+0.61%)
Apr 24, 2007 13607 13656 13572 13590 198,853,886 -38.70(-0.28%)
Apr 23, 2007 13639 13684 13606 13629 169,162,054 -35.70(-0.26%)
Apr 20, 2007 13666 13674 13575 13665 348,114,855 +90.00(+0.66%)
Apr 19, 2007 13582 13712 13539 13575 185,490,984 -137.30(-1.00%)
Apr 18, 2007 13613 13713 13617 13712 183,662,901 +54.00(+0.40%)
Apr 17, 2007 13712 13712 13630 13658 226,247,175 -2.00(-0.01%)
Apr 16, 2007 13600 13667 13579 13660 205,978,551 +81.40(+0.60%)
Apr 13, 2007 13510 13581 13492 13579 203,283,934 +78.90(+0.58%)
Apr 12, 2007 13396 13502 13359 13500 197,813,349 +98.70(+0.74%)
Apr 11, 2007 13448 13475 13398 13401 241,546,141 -30.30(-0.23%)
Apr 10, 2007 13518 13513 13429 13431 225,567,859 -51.00(-0.38%)
Apr 09, 2007 13459 13519 13425 13482 132,136,861 +57.30(+0.43%)
Apr 05, 2007 13445 13460 13425 13425 165,520,426 -23.30(-0.17%)
Apr 04, 2007 13368 13448 13322 13448 222,440,390 +87.10(+0.65%)
Apr 03, 2007 13275 13384 13254 13361 208,472,664 +95.40(+0.72%)
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.