S&P/TSX Composite (TSX: 0000 )

20,822.50 +189.23 (+0.92%)
Streaming Delayed Price Updated: 12:45 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8737 9271 8636 9271 228,559,517 +516.85(+5.90%)
Nov 27, 2008 8599 8757 8585 8754 131,523,512 +110.25(+1.28%)
Nov 26, 2008 8300 8646 8223 8644 333,415,391 +200.66(+2.38%)
Nov 25, 2008 8494 8564 8270 8443 364,713,808 +1.99(+0.02%)
Nov 24, 2008 8277 8608 8137 8441 382,061,321 +285.48(+3.50%)
Nov 21, 2008 8080 8176 7647 8155 454,000,201 +254.92(+3.23%)
Nov 20, 2008 8347 8491 7900 7900 333,677,159 -590.09(-6.95%)
Nov 19, 2008 8827 8872 8451 8491 304,596,169 -345.17(-3.91%)
Nov 18, 2008 8865 8923 8659 8836 284,910,004 +40.28(+0.46%)
Nov 17, 2008 9025 9056 8780 8795 241,682,692 -260.51(-2.88%)
Nov 14, 2008 9249 9353 9026 9056 307,825,584 -15.66(-0.17%)
Nov 13, 2008 9014 9087 8572 9072 309,884,445 +149.05(+1.67%)
Nov 12, 2008 9287 9424 8862 8923 284,912,064 -501.43(-5.32%)
Nov 11, 2008 9538 9689 9328 9424 252,460,359 -264.80(-2.73%)
Nov 10, 2008 9892 9929 9596 9689 247,138,735 +92.59(+0.96%)
Nov 07, 2008 9635 9674 9501 9596 220,043,588 +40.80(+0.43%)
Nov 06, 2008 9844 9887 9424 9555 309,252,161 -331.79(-3.36%)
Nov 05, 2008 10066 10200 9813 9887 272,129,372 -229.38(-2.27%)
Nov 04, 2008 9906 10165 9721 10117 304,540,113 +395.32(+4.07%)
Nov 03, 2008 9841 9878 9649 9721 211,114,304 -41.50(-0.43%)
Oct 31, 2008 9737 9941 9614 9763 280,330,494 -93.45(-0.95%)
Oct 30, 2008 9700 9856 9457 9856 297,065,755 +354.65(+3.73%)
Oct 29, 2008 9239 9629 9152 9502 378,658,769 +349.93(+3.82%)
Oct 28, 2008 8973 9152 8537 9152 328,987,574 +614.29(+7.20%)
Oct 27, 2008 9143 9294 8537 8537 240,550,167 -756.75(-8.14%)
Oct 24, 2008 8652 9331 8634 9294 302,984,073 +208.26(+2.29%)
Oct 23, 2008 9352 9466 8888 9086 268,162,834 -151.05(-1.64%)
Oct 22, 2008 9591 9796 9202 9237 263,649,185 -558.92(-5.71%)
Oct 21, 2008 9988 10251 9770 9796 238,177,002 -455.60(-4.44%)
Oct 20, 2008 9839 10251 9562 10251 278,144,208 +688.91(+7.20%)
Oct 17, 2008 9253 9862 9064 9562 285,032,656 +561.94(+6.24%)
Oct 16, 2008 9327 9431 8761 9001 232,561,336 -323.30(-3.47%)
Oct 15, 2008 9652 9956 9264 9324 291,985,058 -539.31(-5.47%)
Oct 14, 2008 10773 10702 9065 9863 325,697,030 +645.10(+7.00%)
Oct 10, 2008 9065 9600 8851 9218 372,775,855 -382.12(-3.98%)
Oct 09, 2008 10303 10385 9450 9600 304,732,949 -407.21(-4.07%)
Oct 08, 2008 9520 10039 9497 10007 315,276,820 +137.64(+1.39%)
Oct 07, 2008 10443 10523 9870 9870 257,384,563 -300.02(-2.95%)
Oct 06, 2008 10445 10803 9618 10170 353,254,765 -633.58(-5.86%)
Oct 03, 2008 11075 11356 10798 10803 330,804,594 -97.19(-0.89%)
Oct 02, 2008 11514 11715 10901 10901 320,492,061 -813.97(-6.95%)
Oct 01, 2008 11731 11776 11551 11715 276,044,002 -38.39(-0.33%)
Sep 30, 2008 11559 11903 11285 11753 328,661,212 +467.83(+4.15%)
Sep 29, 2008 11987 12126 11171 11285 288,953,794 -840.93(-6.93%)
Sep 26, 2008 12242 12547 12028 12126 201,701,111 -420.51(-3.35%)
Sep 25, 2008 12427 12602 12406 12547 246,649,122 +33.15(+0.26%)
Sep 24, 2008 12643 12664 12468 12513 260,783,868 -19.27(-0.15%)
Sep 23, 2008 12600 12759 12450 12533 259,658,421 -105.44(-0.83%)
Sep 22, 2008 12897 12968 12638 12638 276,061,220 -274.92(-2.13%)
Sep 19, 2008 12626 12913 12065 12913 579,792,510 +844.32(+7.00%)
Sep 18, 2008 12082 12383 11878 12069 348,005,045 +190.98(+1.61%)
Sep 17, 2008 12151 12227 11788 11878 443,857,511 -349.30(-2.86%)
Sep 16, 2008 11958 12254 11903 12227 341,578,607 -27.04(-0.22%)
Sep 15, 2008 12326 12770 12254 12254 231,950,978 -515.55(-4.04%)
Sep 12, 2008 12582 12780 12569 12770 246,221,887 +156.82(+1.24%)
Sep 11, 2008 12373 12628 12258 12613 260,685,164 +115.61(+0.93%)
Sep 10, 2008 12280 12551 12147 12497 330,260,427 +350.39(+2.88%)
Sep 09, 2008 12606 12635 12147 12147 307,157,977 -487.88(-3.86%)
Sep 08, 2008 13161 13164 12635 12635 292,286,589 -181.78(-1.42%)
Sep 05, 2008 12765 12869 12550 12816 261,892,112 +2.28(+0.02%)
Sep 04, 2008 13134 13138 12709 12814 280,263,801 -323.58(-2.46%)
Sep 03, 2008 13288 13300 12960 13138 260,429,670 -161.82(-1.22%)
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.