S&P/TSX Composite (TSX: 0000 )

20,590.98 +19.68 (+0.10%)
Streaming Delayed Price Updated: 12:00 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10866 10978 10773 10868 179,470,216 -109.76(-1.00%)
Aug 28, 2009 10980 11011 10894 10978 164,482,846 +44.01(+0.40%)
Aug 27, 2009 10986 10970 10808 10934 177,967,227 +21.79(+0.20%)
Aug 26, 2009 10861 10961 10838 10912 172,419,679 -8.36(-0.08%)
Aug 25, 2009 10872 10963 10790 10921 186,166,976 +130.56(+1.21%)
Aug 24, 2009 10865 10903 10747 10790 158,906,990 -41.21(-0.38%)
Aug 21, 2009 10826 10837 10701 10831 176,228,634 +130.67(+1.22%)
Aug 20, 2009 10708 10764 10687 10701 159,800,258 +13.68(+0.13%)
Aug 19, 2009 10536 10738 10519 10687 181,317,860 +12.99(+0.12%)
Aug 18, 2009 10601 10680 10532 10674 141,815,862 +142.25(+1.35%)
Aug 17, 2009 10577 10848 10480 10532 151,826,890 -316.42(-2.92%)
Aug 14, 2009 10832 10848 10713 10848 145,783,150 +22.45(+0.21%)
Aug 13, 2009 10790 10849 10660 10826 200,784,197 +165.69(+1.55%)
Aug 12, 2009 10597 10742 10588 10660 156,095,829 +30.40(+0.29%)
Aug 11, 2009 10760 10796 10608 10629 156,988,711 -164.20(-1.52%)
Aug 10, 2009 10833 10885 10768 10794 153,939,503 -91.66(-0.84%)
Aug 07, 2009 10896 10964 10793 10885 183,307,831 +91.96(+0.85%)
Aug 06, 2009 11042 11065 10793 10793 251,845,979 -253.56(-2.30%)
Aug 05, 2009 11014 11065 10953 11047 229,501,932 +28.83(+0.26%)
Aug 04, 2009 10943 11018 10787 11018 213,626,967 +230.95(+2.14%)
Jul 31, 2009 10633 10842 10626 10787 164,082,880 +110.43(+1.03%)
Jul 30, 2009 10602 10688 10455 10677 188,619,676 +221.39(+2.12%)
Jul 29, 2009 10483 10571 10385 10455 163,716,927 -115.21(-1.09%)
Jul 28, 2009 10613 10757 10521 10571 196,886,718 -186.89(-1.74%)
Jul 27, 2009 10727 10806 10698 10757 170,871,797 +69.53(+0.65%)
Jul 24, 2009 10666 10718 10574 10688 152,617,672 +12.22(+0.11%)
Jul 23, 2009 10426 10676 10432 10676 206,705,924 +243.33(+2.33%)
Jul 22, 2009 10423 10545 10405 10432 166,250,208 -82.97(-0.79%)
Jul 21, 2009 10592 10598 10423 10515 194,317,783 -25.39(-0.24%)
Jul 20, 2009 10479 10562 10369 10541 176,186,282 +171.29(+1.65%)
Jul 17, 2009 10324 10404 10252 10369 152,722,638 +65.00(+0.63%)
Jul 16, 2009 10179 10336 10164 10304 146,062,708 +88.96(+0.87%)
Jul 15, 2009 10123 10244 9986 10215 212,357,279 +229.31(+2.30%)
Jul 14, 2009 9968 9994 9881 9986 161,042,949 +94.22(+0.95%)
Jul 13, 2009 9734 9892 9671 9892 171,589,353 +144.80(+1.49%)
Jul 10, 2009 9699 9774 9630 9747 140,866,315 -26.79(-0.27%)
Jul 09, 2009 9718 9820 9647 9774 182,280,553 +120.47(+1.25%)
Jul 08, 2009 9794 9868 9536 9653 241,770,041 -190.90(-1.94%)
Jul 07, 2009 10029 10079 9837 9844 193,190,668 -183.08(-1.83%)
Jul 06, 2009 10115 10283 9927 10027 169,508,274 -255.67(-2.49%)
Jul 03, 2009 10229 10294 10231 10283 56,694,846 +37.19(+0.36%)
Jul 02, 2009 10291 10375 10217 10246 166,628,098 -129.00(-1.24%)
Jun 30, 2009 10471 10528 10308 10375 180,972,903 -101.86(-0.97%)
Jun 29, 2009 10455 10517 10390 10477 138,130,420 +87.01(+0.84%)
Jun 26, 2009 10315 10424 10269 10390 164,447,649 +33.91(+0.33%)
Jun 25, 2009 10106 10367 10192 10356 221,355,097 +254.92(+2.52%)
Jun 24, 2009 10004 10138 9897 10101 209,751,411 +204.21(+2.06%)
Jun 23, 2009 9865 9912 9727 9897 224,765,226 +62.54(+0.64%)
Jun 22, 2009 10106 10288 9830 9834 224,230,769 -453.77(-4.41%)
Jun 19, 2009 10204 10288 10122 10288 321,336,478 +166.45(+1.64%)
Jun 18, 2009 10066 10143 10005 10122 219,819,801 +55.39(+0.55%)
Jun 17, 2009 10279 10307 10056 10066 227,915,546 -241.29(-2.34%)
Jun 16, 2009 10554 10561 10293 10307 218,200,162 -87.38(-0.84%)
Jun 15, 2009 10582 10645 10342 10395 189,470,945 -250.18(-2.35%)
Jun 12, 2009 10648 10714 10613 10645 179,018,925 -69.15(-0.65%)
Jun 11, 2009 10568 10726 10554 10714 228,186,798 +116.13(+1.10%)
Jun 10, 2009 10673 10674 10523 10598 250,903,066 +50.12(+0.48%)
Jun 09, 2009 10598 10605 10503 10548 225,292,702 -1.26(-0.01%)
Jun 08, 2009 10467 10563 10423 10549 186,309,258 -20.17(-0.19%)
Jun 05, 2009 10544 10582 10414 10569 224,646,472 +92.05(+0.88%)
Jun 04, 2009 10410 10500 10290 10477 204,008,578 +187.12(+1.82%)
Jun 03, 2009 10485 10589 10235 10290 256,640,010 -298.67(-2.82%)
Jun 02, 2009 10566 10634 10515 10589 240,680,658 -15.27(-0.14%)
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.