S&P/TSX Composite (TSX: 0000 )

19,222.74 -35.58 (-0.18%)
Streaming Delayed Price Updated: 12:00 AM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 12248 12359 12246 12345 231,740,384 +70.20(+0.57%)
Oct 30, 2006 12260 12287 12206 12274 210,582,048 +5.50(+0.04%)
Oct 27, 2006 12324 12374 12269 12269 160,467,712 -66.80(-0.54%)
Oct 26, 2006 12372 12416 12332 12336 231,943,440 -6.00(-0.05%)
Oct 25, 2006 12185 12354 12133 12342 268,108,576 +146.20(+1.20%)
Oct 24, 2006 12110 12196 12072 12196 248,350,720 +76.30(+0.63%)
Oct 23, 2006 12028 12121 12000 12119 226,537,104 +83.60(+0.69%)
Oct 20, 2006 12108 12104 12006 12036 178,457,328 -25.00(-0.21%)
Oct 19, 2006 11974 12073 11966 12061 222,364,016 +94.60(+0.79%)
Oct 18, 2006 12045 12066 11918 11966 201,327,408 -30.60(-0.26%)
Oct 17, 2006 12082 12076 11915 11997 189,579,744 -64.90(-0.54%)
Oct 16, 2006 11947 12072 11909 12062 196,978,528 +152.90(+1.28%)
Oct 13, 2006 11755 11909 11719 11909 223,986,016 +189.50(+1.62%)
Oct 12, 2006 11667 11719 11619 11719 194,297,872 +100.00(+0.86%)
Oct 11, 2006 11782 11784 11619 11619 250,893,136 -136.10(-1.16%)
Oct 10, 2006 11717 11758 11691 11755 180,168,080 +64.30(+0.55%)
Oct 09, 2006 11696 11750 11641 11691 178,270,688 +0.00(+0.00%)
Oct 06, 2006 11696 11750 11641 11691 178,270,688 -59.10(-0.50%)
Oct 05, 2006 11735 11784 11618 11750 228,276,400 +131.90(+1.14%)
Oct 04, 2006 11542 11625 11407 11618 258,421,904 +92.00(+0.80%)
Oct 03, 2006 11693 11787 11524 11526 217,334,944 -261.30(-2.22%)
Oct 02, 2006 11767 11823 11718 11787 177,637,008 +26.10(+0.22%)
Sep 29, 2006 11812 11854 11760 11761 200,591,616 -56.10(-0.47%)
Sep 28, 2006 11797 11845 11752 11817 207,437,024 +65.80(+0.56%)
Sep 27, 2006 11670 11761 11629 11752 206,722,336 +109.20(+0.94%)
Sep 26, 2006 11570 11660 11574 11642 259,037,856 +59.70(+0.52%)
Sep 25, 2006 11530 11588 11464 11583 246,463,072 +1.10(+0.01%)
Sep 22, 2006 11665 11667 11569 11582 195,346,240 -46.10(-0.40%)
Sep 21, 2006 11622 11721 11608 11628 206,346,704 -7.70(-0.07%)
Sep 20, 2006 11689 11773 11629 11635 202,757,120 -66.30(-0.57%)
Sep 19, 2006 11769 11798 11678 11702 191,838,064 -61.80(-0.53%)
Sep 18, 2006 11672 11787 11656 11764 179,898,384 +107.50(+0.92%)
Sep 15, 2006 11662 11684 11641 11656 348,967,168 +7.30(+0.06%)
Sep 14, 2006 11780 11808 11647 11649 218,913,280 -128.50(-1.09%)
Sep 13, 2006 11695 11779 11678 11777 180,316,384 +98.30(+0.84%)
Sep 12, 2006 11658 11771 11630 11679 214,858,976 +22.30(+0.19%)
Sep 11, 2006 11799 11870 11644 11657 263,119,360 -213.00(-1.79%)
Sep 08, 2006 11895 11920 11856 11870 135,834,416 -130.10(-1.08%)
Sep 06, 2006 12135 12199 11995 12000 205,438,784 -198.90(-1.63%)
Sep 05, 2006 12142 12211 12134 12199 188,136,544 +53.50(+0.44%)
Sep 01, 2006 12122 12185 12074 12145 146,618,576 +71.30(+0.59%)
Aug 31, 2006 12113 12128 12068 12074 218,895,648 +5.40(+0.04%)
Aug 30, 2006 12087 12095 12010 12068 181,331,712 +7.90(+0.07%)
Aug 29, 2006 12120 12167 12002 12060 230,096,800 -106.80(-0.88%)
Aug 28, 2006 12083 12170 12057 12167 120,771,984 +47.50(+0.39%)
Aug 25, 2006 12154 12161 12114 12120 117,654,376 -12.50(-0.10%)
Aug 24, 2006 12193 12208 12107 12132 164,618,256 -62.80(-0.51%)
Aug 23, 2006 12186 12227 12154 12195 153,985,376 -6.10(-0.05%)
Aug 22, 2006 12147 12205 12135 12201 187,529,168 +64.30(+0.53%)
Aug 21, 2006 12086 12144 12045 12137 171,042,256 +92.10(+0.76%)
Aug 18, 2006 12075 12084 11969 12045 155,251,072 -11.20(-0.09%)
Aug 17, 2006 11981 12056 11961 12056 253,699,760 +25.80(+0.21%)
Aug 16, 2006 12004 12049 11977 12030 166,284,496 +53.00(+0.44%)
Aug 15, 2006 11900 11977 11850 11977 165,115,984 +127.00(+1.07%)
Aug 14, 2006 11897 11945 11818 11850 121,294,984 -94.70(-0.79%)
Aug 11, 2006 11966 11973 11932 11945 139,386,928 -14.10(-0.12%)
Aug 10, 2006 11972 12008 11916 11959 143,376,288 -49.20(-0.41%)
Aug 09, 2006 12043 12109 11998 12008 176,854,352 +10.00(+0.08%)
Aug 08, 2006 11958 12039 11937 11998 149,698,272 +61.50(+0.52%)
Aug 07, 2006 12011 12077 11880 11937 125,532,704 +0.00(+0.00%)
Aug 04, 2006 12011 12077 11880 11937 125,532,704 +0.00(+0.00%)
Aug 03, 2006 11914 11988 11879 11937 151,686,368 -33.20(-0.28%)
Aug 02, 2006 11954 12014 11908 11970 200,743,008 +62.20(+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.