S&P/TSX Composite (TSX: 0000 )

20,602.10 UNCHANGED
Streaming Delayed Price Updated: 12:00 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 11481 11458 11251 11395 257,237,944 -0.03(-0.00%)
Sep 29, 2009 11355 11404 11314 11395 194,923,684 +56.27(+0.50%)
Sep 28, 2009 11269 11390 11212 11339 166,605,658 +126.33(+1.13%)
Sep 25, 2009 11237 11293 11175 11212 159,279,465 -73.37(-0.65%)
Sep 24, 2009 11548 11553 11284 11286 217,668,881 -231.78(-2.01%)
Sep 23, 2009 11596 11649 11503 11518 197,618,655 -68.19(-0.59%)
Sep 22, 2009 11534 11602 11425 11586 211,364,318 +161.12(+1.41%)
Sep 21, 2009 11348 11446 11330 11425 173,697,551 -21.34(-0.19%)
Sep 18, 2009 11532 11540 11446 11446 369,937,611 -82.28(-0.71%)
Sep 17, 2009 11536 11614 11447 11528 223,679,608 -27.37(-0.24%)
Sep 16, 2009 11552 11592 11496 11556 256,997,976 +59.77(+0.52%)
Sep 15, 2009 11360 11496 11332 11496 209,964,706 +163.79(+1.45%)
Sep 14, 2009 11175 11332 11167 11332 167,911,490 +78.81(+0.70%)
Sep 11, 2009 11216 11283 11155 11253 208,118,632 +98.23(+0.88%)
Sep 10, 2009 11012 11155 11000 11155 213,760,737 +154.83(+1.41%)
Sep 09, 2009 11082 11114 10966 11000 243,696,617 -105.13(-0.95%)
Sep 08, 2009 11148 11176 11017 11105 210,673,754 +87.83(+0.80%)
Sep 04, 2009 10901 11017 10873 11017 148,070,404 +95.98(+0.88%)
Sep 03, 2009 10769 10922 10701 10921 251,783,476 +220.17(+2.06%)
Sep 02, 2009 10656 10737 10635 10701 246,015,344 +11.54(+0.11%)
Sep 01, 2009 10841 10927 10666 10690 206,259,525 -178.43(-1.64%)
Aug 31, 2009 10866 10978 10773 10868 179,470,216 -109.76(-1.00%)
Aug 28, 2009 10980 11011 10894 10978 164,482,846 +44.01(+0.40%)
Aug 27, 2009 10986 10970 10808 10934 177,967,227 +21.79(+0.20%)
Aug 26, 2009 10861 10961 10838 10912 172,419,679 -8.36(-0.08%)
Aug 25, 2009 10872 10963 10790 10921 186,166,976 +130.56(+1.21%)
Aug 24, 2009 10865 10903 10747 10790 158,906,990 -41.21(-0.38%)
Aug 21, 2009 10826 10837 10701 10831 176,228,634 +130.67(+1.22%)
Aug 20, 2009 10708 10764 10687 10701 159,800,258 +13.68(+0.13%)
Aug 19, 2009 10536 10738 10519 10687 181,317,860 +12.99(+0.12%)
Aug 18, 2009 10601 10680 10532 10674 141,815,862 +142.25(+1.35%)
Aug 17, 2009 10577 10848 10480 10532 151,826,890 -316.42(-2.92%)
Aug 14, 2009 10832 10848 10713 10848 145,783,150 +22.45(+0.21%)
Aug 13, 2009 10790 10849 10660 10826 200,784,197 +165.69(+1.55%)
Aug 12, 2009 10597 10742 10588 10660 156,095,829 +30.40(+0.29%)
Aug 11, 2009 10760 10796 10608 10629 156,988,711 -164.20(-1.52%)
Aug 10, 2009 10833 10885 10768 10794 153,939,503 -91.66(-0.84%)
Aug 07, 2009 10896 10964 10793 10885 183,307,831 +91.96(+0.85%)
Aug 06, 2009 11042 11065 10793 10793 251,845,979 -253.56(-2.30%)
Aug 05, 2009 11014 11065 10953 11047 229,501,932 +28.83(+0.26%)
Aug 04, 2009 10943 11018 10787 11018 213,626,967 +230.95(+2.14%)
Jul 31, 2009 10633 10842 10626 10787 164,082,880 +110.43(+1.03%)
Jul 30, 2009 10602 10688 10455 10677 188,619,676 +221.39(+2.12%)
Jul 29, 2009 10483 10571 10385 10455 163,716,927 -115.21(-1.09%)
Jul 28, 2009 10613 10757 10521 10571 196,886,718 -186.89(-1.74%)
Jul 27, 2009 10727 10806 10698 10757 170,871,797 +69.53(+0.65%)
Jul 24, 2009 10666 10718 10574 10688 152,617,672 +12.22(+0.11%)
Jul 23, 2009 10426 10676 10432 10676 206,705,924 +243.33(+2.33%)
Jul 22, 2009 10423 10545 10405 10432 166,250,208 -82.97(-0.79%)
Jul 21, 2009 10592 10598 10423 10515 194,317,783 -25.39(-0.24%)
Jul 20, 2009 10479 10562 10369 10541 176,186,282 +171.29(+1.65%)
Jul 17, 2009 10324 10404 10252 10369 152,722,638 +65.00(+0.63%)
Jul 16, 2009 10179 10336 10164 10304 146,062,708 +88.96(+0.87%)
Jul 15, 2009 10123 10244 9986 10215 212,357,279 +229.31(+2.30%)
Jul 14, 2009 9968 9994 9881 9986 161,042,949 +94.22(+0.95%)
Jul 13, 2009 9734 9892 9671 9892 171,589,353 +144.80(+1.49%)
Jul 10, 2009 9699 9774 9630 9747 140,866,315 -26.79(-0.27%)
Jul 09, 2009 9718 9820 9647 9774 182,280,553 +120.47(+1.25%)
Jul 08, 2009 9794 9868 9536 9653 241,770,041 -190.90(-1.94%)
Jul 07, 2009 10029 10079 9837 9844 193,190,668 -183.08(-1.83%)
Jul 06, 2009 10115 10283 9927 10027 169,508,274 -255.67(-2.49%)
Jul 03, 2009 10229 10294 10231 10283 56,694,846 +37.19(+0.36%)
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.