S&P/TSX Composite (TSX: 0000 )

20,464.60 -195.39 (-0.95%)
Streaming Delayed Price Updated: 12:00 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2010 11765 11763 11671 11763 58,672,779 +91.55(+0.78%)
May 28, 2010 11779 11800 11641 11671 174,609,704 -77.68(-0.66%)
May 27, 2010 11609 11755 11544 11749 235,526,897 +205.22(+1.78%)
May 26, 2010 11700 11724 11518 11544 295,819,742 +25.82(+0.22%)
May 25, 2010 11271 11522 11263 11518 253,635,767 -3.27(-0.03%)
May 21, 2010 11244 11539 11180 11521 212,582,992 +115.40(+1.01%)
May 20, 2010 11495 11515 11381 11406 287,930,301 -259.82(-2.23%)
May 19, 2010 11700 11787 11514 11666 260,917,706 -98.74(-0.84%)
May 18, 2010 11891 11960 11761 11765 227,515,338 -48.49(-0.41%)
May 17, 2010 12000 12015 11696 11813 230,554,021 -201.97(-1.68%)
May 14, 2010 12088 12117 11891 12015 210,463,898 -101.62(-0.84%)
May 13, 2010 12171 12210 12059 12117 205,673,791 -79.38(-0.65%)
May 12, 2010 12103 12205 12001 12196 237,159,756 +195.36(+1.63%)
May 11, 2010 11932 12081 11997 12001 255,876,299 +52.71(+0.44%)
May 10, 2010 12012 11949 11885 11948 205,450,436 +255.47(+2.18%)
May 07, 2010 11750 11842 11557 11692 281,577,537 -150.00(-1.27%)
May 06, 2010 11846 11949 11423 11842 365,163,073 -32.70(-0.28%)
May 05, 2010 11862 11997 11874 11875 284,613,818 -155.73(-1.29%)
May 04, 2010 12165 12197 11954 12031 256,142,731 -165.65(-1.36%)
May 03, 2010 12274 12295 12166 12197 179,449,575 -14.19(-0.12%)
Apr 30, 2010 12247 12308 12184 12211 246,932,722 +10.38(+0.09%)
Apr 29, 2010 12111 12227 12077 12200 223,547,348 +123.43(+1.02%)
Apr 28, 2010 12165 12173 12076 12077 222,609,007 -69.85(-0.58%)
Apr 27, 2010 12256 12322 12143 12147 221,201,274 -134.23(-1.09%)
Apr 26, 2010 12254 12298 12235 12281 155,928,308 +41.33(+0.34%)
Apr 23, 2010 12168 12248 12127 12240 192,225,766 +78.77(+0.65%)
Apr 22, 2010 12053 12161 11985 12161 201,924,710 +26.31(+0.22%)
Apr 21, 2010 12135 12158 12071 12135 182,199,717 +21.03(+0.17%)
Apr 20, 2010 12122 12160 12103 12114 179,248,460 +10.56(+0.09%)
Apr 19, 2010 11975 12103 11954 12103 185,354,984 +32.31(+0.27%)
Apr 16, 2010 12191 12212 12020 12071 209,408,391 -140.86(-1.15%)
Apr 15, 2010 12179 12250 12169 12212 164,368,549 +7.11(+0.06%)
Apr 14, 2010 12142 12212 12096 12204 177,248,569 +102.89(+0.85%)
Apr 13, 2010 12091 12149 12025 12102 145,607,268 -47.14(-0.39%)
Apr 12, 2010 12168 12214 12139 12149 163,197,154 -28.18(-0.23%)
Apr 09, 2010 12151 12211 12114 12177 163,373,525 +63.31(+0.52%)
Apr 08, 2010 12061 12139 11976 12114 179,570,414 +2.63(+0.02%)
Apr 07, 2010 12137 12160 12059 12111 210,588,937 -45.81(-0.38%)
Apr 06, 2010 12136 12200 12120 12157 163,854,866 -29.64(-0.24%)
Apr 05, 2010 12191 12203 12151 12186 146,615,866 +35.29(+0.29%)
Apr 01, 2010 12151 12151 12151 0 +113.33(+0.94%)
Mar 31, 2010 12063 12080 11983 12038 192,925,591 -6.48(-0.05%)
Mar 30, 2010 12042 12062 12023 12044 153,305,637 +14.49(+0.12%)
Mar 29, 2010 11999 12035 11957 12030 159,040,927 +72.35(+0.61%)
Mar 26, 2010 11992 12041 11909 11957 197,405,239 -0.74(-0.01%)
Mar 25, 2010 12010 12049 11958 11958 208,243,299 -4.86(-0.04%)
Mar 24, 2010 12009 12045 11963 11963 206,398,793 -81.57(-0.68%)
Mar 23, 2010 11988 12048 11967 12045 193,096,426 +77.37(+0.65%)
Mar 22, 2010 11877 11991 11844 11967 211,048,731 +19.19(+0.16%)
Mar 19, 2010 12032 12047 11926 11948 342,072,257 -92.03(-0.76%)
Mar 18, 2010 12091 12129 12008 12040 155,656,253 -60.65(-0.50%)
Mar 17, 2010 12122 12119 12085 12101 158,066,560 +11.26(+0.09%)
Mar 16, 2010 12049 12098 12009 12089 155,497,821 +80.60(+0.67%)
Mar 15, 2010 11988 12009 11936 12009 128,560,370 -5.02(-0.04%)
Mar 12, 2010 12020 12048 11954 12014 177,279,913 +34.12(+0.28%)
Mar 11, 2010 11936 11982 11910 11980 142,983,168 +18.64(+0.16%)
Mar 10, 2010 11932 11995 11917 11961 199,895,841 +42.35(+0.36%)
Mar 09, 2010 11923 11965 11893 11919 177,582,263 -45.13(-0.38%)
Mar 08, 2010 12026 12040 11958 11964 143,493,107 -11.30(-0.09%)
Mar 05, 2010 11878 11975 11825 11975 170,065,811 +150.17(+1.27%)
Mar 04, 2010 11867 11877 11792 11825 175,292,074 -27.88(-0.24%)
Mar 03, 2010 11842 11876 11811 11853 163,136,344 +24.54(+0.21%)
Mar 02, 2010 11752 11844 11728 11828 161,257,943 +100.25(+0.85%)
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.