S&P/TSX Composite (TSX: 0000 )

18,444.22 +2.38 (+0.01%)
Streaming Delayed Price Updated: 12:00 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 13705 13786 13610 13689 294,043,680 +25.20(+0.18%)
Nov 29, 2007 13638 13679 13586 13664 240,803,968 +31.70(+0.23%)
Nov 28, 2007 13422 13638 13369 13632 265,412,512 +263.10(+1.97%)
Nov 27, 2007 13269 13375 13190 13369 245,634,528 +48.10(+0.36%)
Nov 26, 2007 13501 13553 13309 13321 219,871,552 -146.20(-1.09%)
Nov 23, 2007 13403 13491 13381 13467 188,029,120 +186.60(+1.41%)
Nov 21, 2007 13370 13460 13264 13281 216,490,416 -179.20(-1.33%)
Nov 20, 2007 13394 13542 13312 13460 245,314,736 +111.60(+0.84%)
Nov 19, 2007 13521 13537 13310 13348 202,189,200 -182.20(-1.35%)
Nov 16, 2007 13565 13576 13451 13530 201,214,528 +6.00(+0.04%)
Nov 15, 2007 13692 13774 13451 13524 228,564,768 -250.10(-1.82%)
Nov 14, 2007 13873 13878 13705 13774 226,803,104 +69.40(+0.51%)
Nov 13, 2007 13743 13753 13580 13705 227,886,080 +100.10(+0.74%)
Nov 12, 2007 13819 13870 13590 13605 217,173,056 -264.80(-1.91%)
Nov 09, 2007 13973 14129 13840 13870 236,532,672 -258.80(-1.83%)
Nov 08, 2007 14166 14214 13882 14129 279,329,024 +10.40(+0.07%)
Nov 07, 2007 14342 14371 14117 14118 276,431,840 -252.40(-1.76%)
Nov 06, 2007 14385 14392 14273 14371 259,325,152 +97.20(+0.68%)
Nov 05, 2007 14214 14364 14159 14273 188,249,440 -90.50(-0.63%)
Nov 02, 2007 14428 14423 14217 14364 246,736,416 -8.60(-0.06%)
Nov 01, 2007 14486 14625 14346 14372 265,709,536 -252.50(-1.73%)
Oct 31, 2007 14384 14625 14312 14625 422,721,600 +312.90(+2.19%)
Oct 30, 2007 14357 14427 14291 14312 209,988,256 -115.20(-0.80%)
Oct 29, 2007 14352 14431 14296 14427 252,244,832 +130.90(+0.92%)
Oct 26, 2007 14154 14296 14125 14296 249,226,464 +171.50(+1.21%)
Oct 25, 2007 14153 14176 14060 14125 206,927,424 +36.40(+0.26%)
Oct 24, 2007 14065 14108 13934 14088 207,270,640 +1.00(+0.01%)
Oct 23, 2007 14030 14103 13978 14088 216,362,064 +85.80(+0.61%)
Oct 19, 2007 14232 14332 13992 14002 233,144,320 -330.30(-2.30%)
Oct 18, 2007 14192 14336 14195 14332 232,320,400 +112.50(+0.79%)
Oct 17, 2007 14251 14254 14117 14220 232,740,128 +66.50(+0.47%)
Oct 16, 2007 14206 14231 14117 14153 242,588,864 -78.30(-0.55%)
Oct 15, 2007 14358 14361 14196 14231 265,735,328 -64.60(-0.45%)
Oct 12, 2007 14267 14307 14212 14296 230,272,912 +66.50(+0.47%)
Oct 11, 2007 14357 14408 14162 14229 337,402,240 -46.80(-0.33%)
Oct 10, 2007 14268 14307 14190 14276 295,092,160 +14.00(+0.10%)
Oct 09, 2007 14285 14285 14186 14262 297,421,568 +28.90(+0.20%)
Oct 08, 2007 14172 14262 14125 14233 188,068,080 +0.00(+0.00%)
Oct 05, 2007 14172 14262 14125 14233 188,068,080 +108.20(+0.77%)
Oct 04, 2007 14059 14125 14016 14125 207,789,136 +104.30(+0.74%)
Oct 03, 2007 14145 14181 14017 14021 204,685,680 -131.90(-0.93%)
Oct 02, 2007 14141 14201 14061 14153 233,912,352 -47.90(-0.34%)
Oct 01, 2007 14113 14215 14099 14201 186,569,552 +101.70(+0.72%)
Sep 28, 2007 14138 14167 14081 14099 215,798,192 -30.80(-0.22%)
Sep 27, 2007 14130 14140 14035 14130 195,028,720 +94.70(+0.67%)
Sep 26, 2007 14061 14080 13976 14035 225,928,784 +37.40(+0.27%)
Sep 25, 2007 13889 13999 13874 13998 223,888,224 +39.30(+0.28%)
Sep 24, 2007 13961 14041 13940 13958 288,130,400 +18.20(+0.13%)
Sep 21, 2007 13963 13959 13838 13940 332,403,040 +101.70(+0.73%)
Sep 20, 2007 13942 13940 13814 13838 331,143,072 -101.40(-0.73%)
Sep 19, 2007 14011 14071 13900 13940 251,773,120 -65.60(-0.47%)
Sep 18, 2007 13808 14005 13793 14005 218,283,888 +195.50(+1.42%)
Sep 17, 2007 13832 13877 13770 13810 136,169,056 -36.50(-0.26%)
Sep 14, 2007 13811 13905 13801 13846 182,685,952 +3.20(+0.02%)
Sep 13, 2007 13788 13896 13757 13843 201,065,792 +86.50(+0.63%)
Sep 12, 2007 13690 13767 13686 13757 202,758,432 +52.40(+0.38%)
Sep 11, 2007 13633 13728 13626 13704 229,447,136 +78.80(+0.58%)
Sep 10, 2007 13646 13678 13540 13626 193,607,632 -25.70(-0.19%)
Sep 07, 2007 13661 13796 13620 13651 243,160,784 -144.50(-1.05%)
Sep 06, 2007 13740 13796 13670 13796 229,204,736 +112.40(+0.82%)
Sep 05, 2007 13688 13786 13653 13683 168,668,192 -71.90(-0.52%)
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.