S&P/TSX Composite (TSX: 0000 )

18,751.97 -276.89 (-1.46%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 14138 14167 14081 14099 215,798,192 -30.80(-0.22%)
Sep 27, 2007 14130 14140 14035 14130 195,028,720 +94.70(+0.67%)
Sep 26, 2007 14061 14080 13976 14035 225,928,784 +37.40(+0.27%)
Sep 25, 2007 13889 13999 13874 13998 223,888,224 +39.30(+0.28%)
Sep 24, 2007 13961 14041 13940 13958 288,130,400 +18.20(+0.13%)
Sep 21, 2007 13963 13959 13838 13940 332,403,040 +101.70(+0.73%)
Sep 20, 2007 13942 13940 13814 13838 331,143,072 -101.40(-0.73%)
Sep 19, 2007 14011 14071 13900 13940 251,773,120 -65.60(-0.47%)
Sep 18, 2007 13808 14005 13793 14005 218,283,888 +195.50(+1.42%)
Sep 17, 2007 13832 13877 13770 13810 136,169,056 -36.50(-0.26%)
Sep 14, 2007 13811 13905 13801 13846 182,685,952 +3.20(+0.02%)
Sep 13, 2007 13788 13896 13757 13843 201,065,792 +86.50(+0.63%)
Sep 12, 2007 13690 13767 13686 13757 202,758,432 +52.40(+0.38%)
Sep 11, 2007 13633 13728 13626 13704 229,447,136 +78.80(+0.58%)
Sep 10, 2007 13646 13678 13540 13626 193,607,632 -25.70(-0.19%)
Sep 07, 2007 13661 13796 13620 13651 243,160,784 -144.50(-1.05%)
Sep 06, 2007 13740 13796 13670 13796 229,204,736 +112.40(+0.82%)
Sep 05, 2007 13688 13786 13653 13683 168,668,192 -71.90(-0.52%)
Sep 04, 2007 13674 13782 13660 13755 157,414,848 +94.70(+0.69%)
Aug 31, 2007 13590 13660 13445 13660 155,691,680 +215.90(+1.61%)
Aug 30, 2007 13426 13501 13368 13445 149,589,872 -45.50(-0.34%)
Aug 29, 2007 13312 13494 13265 13490 170,080,112 +225.20(+1.70%)
Aug 28, 2007 13420 13487 13252 13265 149,986,016 -222.50(-1.65%)
Aug 27, 2007 13480 13527 13422 13487 113,339,768 -32.90(-0.24%)
Aug 24, 2007 13493 13561 13418 13520 133,891,368 +69.20(+0.51%)
Aug 23, 2007 13539 13548 13358 13451 178,057,216 -12.00(-0.09%)
Aug 22, 2007 13384 13471 13239 13463 214,544,272 +224.40(+1.70%)
Aug 21, 2007 13148 13258 13110 13239 186,513,584 +128.40(+0.98%)
Aug 20, 2007 13117 13171 12968 13110 180,229,696 +60.70(+0.47%)
Aug 17, 2007 13162 13245 12836 13050 279,423,648 +200.90(+1.56%)
Aug 16, 2007 12834 13049 12464 12849 376,236,992 -200.10(-1.53%)
Aug 15, 2007 13145 13323 13043 13049 253,137,040 -193.80(-1.46%)
Aug 14, 2007 13501 13526 13210 13243 224,308,816 -184.90(-1.38%)
Aug 13, 2007 13596 13653 13428 13428 200,987,552 -38.80(-0.29%)
Aug 10, 2007 13401 13478 13229 13466 286,592,896 -11.70(-0.09%)
Aug 09, 2007 13558 13758 13461 13478 310,048,416 -280.20(-2.04%)
Aug 08, 2007 13685 13835 13561 13758 261,532,704 +197.60(+1.46%)
Aug 07, 2007 13570 13628 13451 13561 238,428,528 -4.60(-0.03%)
Aug 06, 2007 13805 13814 13565 13565 227,232,736 +0.00(+0.00%)
Aug 03, 2007 13805 13814 13565 13565 227,232,736 -248.40(-1.80%)
Aug 02, 2007 13769 13814 13655 13814 195,141,920 +158.90(+1.16%)
Aug 01, 2007 13752 13869 13527 13655 236,569,824 -213.90(-1.54%)
Jul 31, 2007 13991 14029 13864 13869 259,323,920 +3.90(+0.03%)
Jul 30, 2007 13839 13881 13748 13865 197,170,464 +116.20(+0.85%)
Jul 27, 2007 13814 13959 13730 13748 208,563,392 -96.10(-0.69%)
Jul 26, 2007 14027 14105 13705 13845 259,855,936 -260.70(-1.85%)
Jul 25, 2007 14117 14206 13950 14105 154,167,840 +37.10(+0.26%)
Jul 24, 2007 14468 14468 14068 14068 0 -400.10(-2.77%)
Jul 23, 2007 14543 14583 14429 14468 163,201,072 -114.60(-0.79%)
Jul 20, 2007 14607 14634 14553 14583 191,945,712 -42.90(-0.29%)
Jul 19, 2007 14584 14647 14559 14626 211,897,856 +42.10(+0.29%)
Jul 18, 2007 14369 14584 14355 14584 264,110,704 +201.70(+1.40%)
Jul 17, 2007 14371 14429 14338 14382 212,657,872 +43.80(+0.31%)
Jul 16, 2007 14460 14496 14310 14338 232,943,856 -158.30(-1.09%)
Jul 13, 2007 14370 14496 14356 14496 190,352,816 +140.50(+0.98%)
Jul 12, 2007 14211 14356 14166 14356 293,548,096 +189.90(+1.34%)
Jul 11, 2007 14126 14172 14087 14166 207,098,336 +34.20(+0.24%)
Jul 10, 2007 14157 14207 14132 14132 195,335,856 -45.60(-0.32%)
Jul 09, 2007 14159 14211 14119 14178 202,979,328 +58.80(+0.42%)
Jul 06, 2007 14056 14128 14035 14119 198,628,736 +39.30(+0.28%)
Jul 05, 2007 14093 14094 13953 14079 228,641,360 +14.70(+0.10%)
Jul 03, 2007 14001 14065 13907 14065 210,753,200 +158.10(+1.14%)
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.