S&P/TSX Composite (TSX: 0000 )

21,205.16 UNCHANGED
Streaming Delayed Price Updated: 12:00 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10473 10493 10320 10370 303,617,513 -22.30(-0.21%)
May 28, 2009 10271 10414 10142 10392 268,209,977 +250.21(+2.47%)
May 27, 2009 10314 10335 10142 10142 242,732,991 -143.74(-1.40%)
May 26, 2009 9990 10287 9972 10286 215,721,096 +216.40(+2.15%)
May 25, 2009 10005 10073 9993 10070 67,191,476 +76.08(+0.76%)
May 22, 2009 10015 10066 9942 9993 217,204,855 +43.83(+0.44%)
May 21, 2009 10091 10232 9935 9950 207,258,807 -282.85(-2.76%)
May 20, 2009 10191 10365 10101 10232 259,143,880 +131.49(+1.30%)
May 19, 2009 10038 10140 9763 10101 219,886,532 +272.08(+2.77%)
May 17, 2009 9877 9947 9827 9829 26,186,989 +70.60(+0.72%)
May 15, 2009 9877 9947 9757 9758 131,772,143 -90.93(-0.92%)
May 14, 2009 9700 9938 9683 9849 228,312,721 +139.69(+1.44%)
May 13, 2009 9959 10078 9696 9710 258,717,235 -368.19(-3.65%)
May 12, 2009 10184 10193 9970 10078 248,317,372 -16.44(-0.16%)
May 11, 2009 10070 10238 9996 10094 294,925,500 -143.85(-1.41%)
May 08, 2009 10118 10256 9967 10238 242,237,377 +270.94(+2.72%)
May 07, 2009 10332 10341 9922 9967 301,150,879 -176.38(-1.74%)
May 06, 2009 9992 10158 9881 10143 295,074,901 +262.71(+2.66%)
May 05, 2009 9869 9919 9784 9881 231,632,751 +10.35(+0.10%)
May 04, 2009 9605 9870 9776 9870 244,645,655 +373.41(+3.93%)
May 01, 2009 9369 9528 9325 9497 195,208,211 +172.13(+1.85%)
Apr 30, 2009 9454 9568 9321 9325 257,407,555 -91.48(-0.97%)
Apr 29, 2009 9430 9477 9348 9416 205,901,293 +68.28(+0.73%)
Apr 28, 2009 9269 9395 9274 9348 219,941,177 -46.77(-0.50%)
Apr 27, 2009 9346 9549 9352 9395 196,360,787 -154.68(-1.62%)
Apr 24, 2009 9483 9567 9410 9549 245,772,041 +139.98(+1.49%)
Apr 23, 2009 9342 9413 9279 9410 250,466,500 +130.35(+1.40%)
Apr 22, 2009 9224 9412 9190 9279 211,917,751 +31.98(+0.35%)
Apr 21, 2009 9035 9254 9014 9247 247,191,123 +121.02(+1.33%)
Apr 20, 2009 9324 9438 9125 9126 238,680,844 -311.50(-3.30%)
Apr 17, 2009 9365 9484 9343 9438 237,748,867 +94.28(+1.01%)
Apr 16, 2009 9293 9356 9185 9343 244,882,494 +97.26(+1.05%)
Apr 15, 2009 9197 9251 9119 9246 201,106,737 +14.49(+0.16%)
Apr 14, 2009 9293 9331 9186 9232 266,511,700 -54.00(-0.58%)
Apr 13, 2009 9142 9311 9115 9286 190,854,539 +98.50(+1.07%)
Apr 09, 2009 9110 9187 8969 9187 231,513,985 +217.84(+2.43%)
Apr 08, 2009 8820 8969 8825 8969 187,002,843 +144.53(+1.64%)
Apr 07, 2009 8940 9016 8825 8825 206,404,913 -191.42(-2.12%)
Apr 06, 2009 8964 9066 9016 9016 230,342,052 -49.59(-0.55%)
Apr 03, 2009 9107 9073 9066 9066 248,886,344 -7.38(-0.08%)
Apr 02, 2009 9093 9073 8942 9073 306,829,038 +131.32(+1.47%)
Apr 01, 2009 8648 8942 8720 8942 228,013,869 +221.43(+2.54%)
Mar 31, 2009 8673 8720 8596 8720 222,846,524 +124.17(+1.44%)
Mar 30, 2009 8605 8821 8596 8596 236,755,994 -399.28(-4.44%)
Mar 26, 2009 8940 8996 8797 8996 279,141,157 +198.06(+2.25%)
Mar 25, 2009 8891 8849 8797 8797 298,050,879 -51.95(-0.59%)
Mar 24, 2009 8826 8959 8849 8849 268,014,134 -66.95(-0.75%)
Mar 23, 2009 8870 8916 8870 8916 144,676,699 +409.99(+4.82%)
Mar 20, 2009 8708 8690 8506 8506 338,244,426 -184.14(-2.12%)
Mar 19, 2009 8797 8831 8629 8690 310,970,453 +61.39(+0.71%)
Mar 18, 2009 8461 8636 8560 8629 274,610,646 +69.50(+0.81%)
Mar 17, 2009 8434 8560 8387 8560 234,226,499 +172.89(+2.06%)
Mar 16, 2009 8290 8551 8279 8387 234,874,641 +83.32(+1.00%)
Mar 13, 2009 8359 8352 8184 8303 218,644,121 +21.12(+0.26%)
Mar 12, 2009 8027 8333 7975 8282 273,301,041 +271.25(+3.39%)
Mar 11, 2009 7922 8057 7858 8011 284,729,100 +130.61(+1.66%)
Mar 10, 2009 7700 7887 7567 7880 323,569,156 +313.47(+4.14%)
Mar 09, 2009 7527 7695 7515 7567 196,926,996 -24.53(-0.32%)
Mar 06, 2009 7687 7765 7480 7591 241,503,311 -37.70(-0.49%)
Mar 05, 2009 7734 7815 7590 7629 263,466,143 -185.58(-2.37%)
Mar 04, 2009 7858 7866 7632 7815 292,503,196 +127.24(+1.66%)
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.