S&P/TSX Composite (TSX: 0000 )

19,991.88 UNCHANGED
Streaming Delayed Price Updated: 12:00 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8673 8720 8596 8720 222,846,528 +124.17(+1.44%)
Mar 30, 2009 8605 8821 8596 8596 236,756,000 -399.28(-4.44%)
Mar 26, 2009 8940 8996 8797 8996 279,141,152 +198.06(+2.25%)
Mar 25, 2009 8891 8849 8797 8797 298,050,880 -51.95(-0.59%)
Mar 24, 2009 8826 8959 8849 8849 268,014,128 -66.95(-0.75%)
Mar 23, 2009 8870 8916 8870 8916 144,676,704 +409.99(+4.82%)
Mar 20, 2009 8708 8690 8506 8506 338,244,416 -184.14(-2.12%)
Mar 19, 2009 8797 8831 8629 8690 310,970,464 +61.39(+0.71%)
Mar 18, 2009 8461 8636 8560 8629 274,610,656 +69.50(+0.81%)
Mar 17, 2009 8434 8560 8387 8560 234,226,496 +172.89(+2.06%)
Mar 16, 2009 8290 8551 8279 8387 234,874,640 +83.32(+1.00%)
Mar 13, 2009 8359 8352 8184 8303 218,644,128 +21.12(+0.26%)
Mar 12, 2009 8027 8333 7975 8282 273,301,056 +271.25(+3.39%)
Mar 11, 2009 7922 8057 7858 8011 284,729,088 +130.61(+1.66%)
Mar 10, 2009 7700 7887 7567 7880 323,569,152 +313.47(+4.14%)
Mar 09, 2009 7527 7695 7515 7567 196,926,992 -24.53(-0.32%)
Mar 06, 2009 7687 7765 7480 7591 241,503,312 -37.70(-0.49%)
Mar 05, 2009 7734 7815 7590 7629 263,466,144 -185.58(-2.37%)
Mar 04, 2009 7858 7866 7632 7815 292,503,200 +127.24(+1.66%)
Mar 02, 2009 7998 8123 7590 7688 259,172,448 -435.51(-5.36%)
Feb 27, 2009 8062 8189 8005 8123 268,426,176 -63.80(-0.78%)
Feb 26, 2009 8052 8196 7932 8187 306,885,664 +254.52(+3.21%)
Feb 25, 2009 7886 8033 7754 7932 255,041,120 +72.97(+0.93%)
Feb 24, 2009 7674 7859 7566 7859 349,883,360 +211.66(+2.77%)
Feb 23, 2009 8014 8032 7641 7648 257,605,936 -302.32(-3.80%)
Feb 20, 2009 8103 8185 7875 7950 261,802,768 -235.36(-2.88%)
Feb 19, 2009 8234 8296 8117 8185 263,957,648 +9.40(+0.11%)
Feb 18, 2009 8419 8413 8139 8176 273,964,544 -202.75(-2.42%)
Feb 17, 2009 8630 8678 8352 8379 230,619,216 -299.40(-3.45%)
Feb 13, 2009 8797 8792 8669 8678 177,555,152 -100.68(-1.15%)
Feb 12, 2009 8698 8785 8590 8779 242,732,576 +40.89(+0.47%)
Feb 11, 2009 8840 8919 8731 8738 282,015,904 -80.00(-0.91%)
Feb 10, 2009 9084 9114 8772 8818 232,526,752 -229.39(-2.54%)
Feb 09, 2009 9056 9152 8997 9047 194,103,024 +39.26(+0.44%)
Feb 06, 2009 8827 9102 8825 9008 245,330,000 +147.04(+1.66%)
Feb 05, 2009 8708 8861 8607 8861 243,661,520 +167.89(+1.93%)
Feb 04, 2009 8700 8814 8629 8693 282,623,008 +64.46(+0.75%)
Feb 03, 2009 8644 8663 8540 8629 206,606,800 +3.80(+0.04%)
Feb 02, 2009 8603 8695 8534 8625 186,573,376 -70.07(-0.81%)
Jan 30, 2009 8901 8892 8580 8695 264,801,296 -67.86(-0.77%)
Jan 29, 2009 8816 8906 8741 8763 231,914,944 -143.47(-1.61%)
Jan 28, 2009 8900 8967 8760 8906 271,162,176 +146.60(+1.67%)
Jan 27, 2009 8692 8763 8621 8760 183,251,456 +103.12(+1.19%)
Jan 26, 2009 8700 8822 8539 8657 196,544,704 +28.54(+0.33%)
Jan 23, 2009 8429 8688 8388 8628 272,410,208 +141.41(+1.67%)
Jan 22, 2009 8619 8758 8473 8487 210,894,944 -271.33(-3.10%)
Jan 21, 2009 8575 8764 8392 8758 245,971,136 +252.96(+2.97%)
Jan 20, 2009 8868 8869 8486 8505 271,032,160 -336.55(-3.81%)
Jan 19, 2009 8864 8920 8808 8841 95,880,560 -78.92(-0.88%)
Jan 16, 2009 9082 9036 8734 8920 210,110,816 +40.79(+0.46%)
Jan 15, 2009 8731 8880 8471 8880 333,600,320 +191.25(+2.20%)
Jan 14, 2009 8864 8962 8609 8688 285,194,976 -273.19(-3.05%)
Jan 13, 2009 8826 8986 8793 8962 203,531,968 +168.22(+1.91%)
Jan 12, 2009 8952 9085 8752 8793 210,801,952 -291.85(-3.21%)
Jan 09, 2009 9238 9268 9053 9085 199,519,280 -136.40(-1.48%)
Jan 08, 2009 9075 9224 9017 9222 204,077,360 +100.26(+1.10%)
Jan 07, 2009 9363 9472 9100 9121 222,084,720 -350.77(-3.70%)
Jan 06, 2009 9410 9506 9286 9472 263,953,344 +186.58(+2.01%)
Jan 05, 2009 9233 9373 9116 9286 242,539,168 +51.40(+0.56%)
Jan 02, 2009 8952 9235 8918 9234 150,686,304 +246.41(+2.74%)
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.