S&P/TSX Composite (TSX: 0000 )

20,621.39 -436.79 (-2.07%)
Streaming Delayed Price Updated: 12:00 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12560 12682 12561 12676 184,429,315 +112.15(+0.89%)
Oct 28, 2010 12611 12621 12505 12564 190,636,930 -3.16(-0.03%)
Oct 27, 2010 12626 12681 12509 12567 213,783,233 -96.33(-0.76%)
Oct 25, 2010 12671 12693 12609 12664 171,415,263 +62.40(+0.50%)
Oct 22, 2010 12621 12625 12566 12601 161,467,644 +1.95(+0.02%)
Oct 21, 2010 12659 12674 12575 12599 219,438,125 -50.69(-0.40%)
Oct 20, 2010 12561 12668 12557 12650 179,934,441 +79.37(+0.63%)
Oct 19, 2010 12551 12661 12519 12571 216,523,306 -97.46(-0.77%)
Oct 18, 2010 12596 12673 12601 12668 148,482,331 +58.94(+0.47%)
Oct 15, 2010 12648 12653 12549 12609 181,512,339 -10.62(-0.08%)
Oct 14, 2010 12671 12708 12588 12620 208,122,693 -53.62(-0.42%)
Oct 13, 2010 12638 12710 12577 12673 274,715,063 +97.67(+0.78%)
Oct 12, 2010 12530 12582 12480 12576 184,262,000 +40.05(+0.32%)
Oct 08, 2010 12467 12541 12446 12536 180,405,902 +89.66(+0.72%)
Oct 07, 2010 12509 12523 12375 12446 232,346,262 -55.79(-0.45%)
Oct 06, 2010 12512 12512 12447 12502 207,398,960 +3.72(+0.03%)
Oct 05, 2010 12394 12510 12328 12498 246,214,027 +175.06(+1.42%)
Oct 04, 2010 12368 12375 12263 12323 157,341,642 -40.14(-0.32%)
Oct 01, 2010 12400 12447 12363 12363 208,557,484 -5.57(-0.05%)
Sep 30, 2010 12404 12406 12258 12369 271,240,262 -14.17(-0.11%)
Sep 29, 2010 12256 12383 12237 12383 216,326,972 +103.94(+0.85%)
Sep 28, 2010 12179 12280 12124 12279 219,391,967 +88.28(+0.72%)
Sep 27, 2010 12211 12246 12190 12191 166,245,524 -14.26(-0.12%)
Sep 24, 2010 12168 12219 12104 12205 200,783,507 +103.07(+0.85%)
Sep 23, 2010 12099 12160 12056 12102 183,976,938 -45.47(-0.37%)
Sep 22, 2010 12209 12253 12140 12147 186,610,322 -23.31(-0.19%)
Sep 21, 2010 12257 12253 12130 12171 255,126,794 -63.94(-0.52%)
Sep 20, 2010 12190 12281 12167 12235 191,041,167 +69.95(+0.58%)
Sep 17, 2010 12262 12251 12141 12165 437,462,447 +19.72(+0.16%)
Sep 15, 2010 12160 12192 12082 12145 184,877,102 -48.14(-0.39%)
Sep 14, 2010 12151 12251 12147 12193 207,852,849 +43.12(+0.35%)
Sep 13, 2010 12147 12157 12101 12150 189,965,707 +52.77(+0.44%)
Sep 10, 2010 12024 12097 12022 12097 213,188,402 +63.56(+0.53%)
Sep 09, 2010 12106 12116 11998 12034 185,537,773 -8.73(-0.07%)
Sep 08, 2010 12102 12161 12040 12042 191,014,208 -59.72(-0.49%)
Sep 07, 2010 12148 12146 12071 12102 147,623,789 -42.94(-0.35%)
Sep 03, 2010 12137 12198 12109 12145 199,106,660 +33.83(+0.28%)
Sep 02, 2010 12040 12112 12004 12111 215,058,498 +107.31(+0.89%)
Sep 01, 2010 11978 12016 11914 12004 236,076,624 +89.92(+0.75%)
Aug 31, 2010 11894 11991 11845 11914 231,320,855 +18.31(+0.15%)
Aug 30, 2010 11873 11953 11866 11896 137,653,971 +15.83(+0.13%)
Aug 27, 2010 11700 11888 11638 11880 178,412,340 +226.54(+1.94%)
Aug 26, 2010 11667 11707 11619 11653 190,937,924 +5.06(+0.04%)
Aug 25, 2010 11515 11648 11469 11648 202,774,388 +90.77(+0.79%)
Aug 24, 2010 11611 11707 11553 11557 193,425,272 -161.28(-1.38%)
Aug 23, 2010 11752 11774 11712 11719 162,052,833 -3.44(-0.03%)
Aug 20, 2010 11673 11736 11595 11722 160,721,117 +11.89(+0.10%)
Aug 19, 2010 11775 11801 11669 11710 187,373,966 -70.90(-0.60%)
Aug 18, 2010 11722 11806 11646 11781 173,697,938 +52.44(+0.45%)
Aug 17, 2010 11677 11745 11553 11729 207,051,343 +175.88(+1.52%)
Aug 16, 2010 11528 11559 11494 11553 152,054,981 +24.51(+0.21%)
Aug 13, 2010 11505 11549 11491 11528 164,371,902 +4.65(+0.04%)
Aug 12, 2010 11513 11580 11481 11524 243,569,977 -58.61(-0.51%)
Aug 11, 2010 11736 11834 11565 11582 187,670,936 -256.08(-2.16%)
Aug 10, 2010 11778 11871 11749 11838 166,176,901 -25.27(-0.21%)
Aug 09, 2010 11847 11878 11783 11864 146,656,143 +63.59(+0.54%)
Aug 06, 2010 11753 11822 11700 11800 187,277,729 +25.20(+0.21%)
Aug 05, 2010 11819 11845 11748 11775 227,178,871 -70.28(-0.59%)
Aug 04, 2010 11844 11856 11785 11845 191,089,904 +62.45(+0.53%)
Aug 03, 2010 11829 11873 11714 11783 228,189,341 +69.17(+0.59%)
Jul 30, 2010 11668 11747 11604 11713 153,668,126 -15.21(-0.13%)
Jul 29, 2010 11747 11772 11634 11729 205,437,819 +32.01(+0.27%)
Jul 28, 2010 11668 11716 11659 11697 174,776,174 -20.06(-0.17%)
Jul 27, 2010 11804 11823 11684 11717 190,675,718 -29.38(-0.25%)
Jul 26, 2010 11742 11768 11680 11746 134,590,628 +31.86(+0.27%)
Jul 23, 2010 11679 11723 11623 11714 147,800,206 +46.45(+0.40%)
Jul 22, 2010 11573 11668 11513 11668 182,217,152 +154.43(+1.34%)
Jul 21, 2010 11669 11661 11466 11513 166,371,010 -116.55(-1.00%)
Jul 20, 2010 11454 11630 11446 11630 187,924,913 +86.41(+0.75%)
Jul 19, 2010 11542 11580 11448 11543 157,275,111 -26.18(-0.23%)
Jul 16, 2010 11690 11742 11504 11570 186,759,259 -172.12(-1.47%)
Jul 15, 2010 11643 11742 11552 11742 191,605,934 +121.61(+1.05%)
Jul 14, 2010 11673 11694 11607 11620 169,886,393 -52.68(-0.45%)
Jul 13, 2010 11678 11696 11573 11673 196,260,642 +107.08(+0.93%)
Jul 12, 2010 11567 11601 11497 11566 146,214,695 -4.69(-0.04%)
Jul 09, 2010 11431 11570 11394 11570 159,365,040 +137.08(+1.20%)
Jul 08, 2010 11483 11476 11331 11433 222,372,479 +36.10(+0.32%)
Jul 07, 2010 11228 11397 11201 11397 315,669,390 +197.10(+1.76%)
Jul 06, 2010 11195 11270 11094 11200 218,609,787 +4.11(+0.04%)
Jul 02, 2010 11245 11311 11147 11196 149,305,390 -98.36(-0.87%)
Jun 30, 2010 11267 11415 11258 11294 198,625,633 +30.59(+0.27%)
Jun 29, 2010 11508 11595 11244 11264 237,759,622 -444.02(-3.79%)
Jun 25, 2010 11693 11774 11619 11708 150,615,058 +37.67(+0.32%)
Jun 24, 2010 11775 11806 11661 11670 131,022,244 -137.32(-1.16%)
Jun 23, 2010 11784 11850 11730 11808 164,066,015 +9.56(+0.08%)
Jun 22, 2010 11911 11953 11796 11798 158,052,036 -138.14(-1.16%)
Jun 21, 2010 12043 12077 11906 11936 192,616,193 +8.49(+0.07%)
Jun 18, 2010 11990 12018 11928 11928 355,137,904 -18.38(-0.15%)
Jun 17, 2010 11968 11981 11909 11946 177,607,589 +24.92(+0.21%)
Jun 16, 2010 11874 11939 11865 11921 166,225,973 +13.51(+0.11%)
Jun 15, 2010 11702 11908 11671 11908 188,665,908 +240.20(+2.06%)
Jun 14, 2010 11730 11781 11653 11667 164,946,050 +0.42(+0.00%)
Jun 11, 2010 11591 11694 11586 11667 150,092,311 +31.07(+0.27%)
Jun 10, 2010 11515 11638 11451 11636 177,325,280 +185.21(+1.62%)
Jun 09, 2010 11575 11613 11436 11451 208,969,070 -66.54(-0.58%)
Jun 08, 2010 11522 11559 11402 11517 230,881,462 +12.44(+0.11%)
Jun 07, 2010 11570 11617 11494 11505 201,112,357 -64.87(-0.56%)
Jun 04, 2010 11662 11812 11549 11570 212,460,620 -242.26(-2.05%)
Jun 03, 2010 11824 11842 11692 11812 227,712,343 +31.20(+0.26%)
Jun 02, 2010 11619 11781 11569 11781 277,593,006 +208.70(+1.80%)
Jun 01, 2010 11702 11779 11567 11572 247,640,262 -191.02(-1.62%)
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%)
Mar 01, 2010 11683 11732 11630 11728 138,624,841 +98.43(+0.85%)
Feb 26, 2010 11655 11664 11591 11630 159,871,047 -1.81(-0.02%)
Feb 25, 2010 11457 11637 11421 11631 177,113,517 +109.61(+0.95%)
Feb 24, 2010 11527 11584 11493 11522 124,588,132 -4.88(-0.04%)
Feb 23, 2010 11607 11635 11482 11527 149,779,276 -108.04(-0.93%)
Feb 22, 2010 11745 11763 11635 11635 119,081,272 -74.54(-0.64%)
Feb 19, 2010 11692 11758 11680 11709 138,417,448 +14.45(+0.12%)
Feb 18, 2010 11630 11712 11619 11695 144,869,646 +59.35(+0.51%)
Feb 17, 2010 11606 11697 11586 11635 166,419,856 +49.12(+0.42%)
Feb 16, 2010 11546 11601 11470 11586 156,177,881 +116.56(+1.02%)
Feb 12, 2010 11470 11470 11470 0 +34.32(+0.30%)
Feb 11, 2010 11300 11438 11233 11435 202,980,734 +149.16(+1.32%)
Feb 10, 2010 11280 11321 11212 11286 153,652,208 +12.09(+0.11%)
Feb 09, 2010 11210 11314 11115 11274 166,711,952 +158.94(+1.43%)
Feb 08, 2010 11135 11278 11100 11115 151,081,025 -107.82(-0.96%)
Feb 05, 2010 11124 11223 10990 11223 213,138,200 +94.36(+0.85%)
Feb 04, 2010 11164 11390 11120 11129 213,830,747 -261.70(-2.30%)
Feb 03, 2010 11396 11455 11349 11390 177,829,956 -17.88(-0.16%)
Feb 02, 2010 11366 11430 11298 11408 201,381,680 +90.79(+0.80%)
Feb 01, 2010 11147 11318 11094 11318 151,740,738 +223.24(+2.01%)
Jan 29, 2010 11143 11324 11084 11094 183,158,641 -179.89(-1.60%)
Jan 28, 2010 11280 11389 11162 11274 181,342,167 -69.91(-0.62%)
Jan 27, 2010 11325 11367 11259 11344 196,445,475 -17.08(-0.15%)
Jan 26, 2010 11349 11422 11271 11361 165,123,142 +6.68(+0.06%)
Jan 25, 2010 11385 11423 11343 11355 134,679,968 +11.08(+0.10%)
Jan 22, 2010 11400 11481 11318 11343 194,087,660 -125.67(-1.10%)
Jan 21, 2010 11557 11679 11461 11469 197,664,908 -210.22(-1.80%)
Jan 20, 2010 11699 11763 11582 11679 193,857,377 -84.10(-0.71%)
Jan 19, 2010 11746 11766 11710 11763 144,213,456 +12.88(+0.11%)
Jan 18, 2010 11711 11754 11685 11751 63,214,742 +65.17(+0.56%)
Jan 15, 2010 11783 11804 11684 11685 148,632,955 -119.01(-1.01%)
Jan 14, 2010 11874 11888 11776 11804 161,042,767 -49.18(-0.41%)
Jan 13, 2010 11803 11865 11739 11854 172,419,923 +33.38(+0.28%)
Jan 12, 2010 11867 11947 11767 11820 177,640,007 -126.95(-1.06%)
Jan 11, 2010 12071 12070 11923 11947 172,295,316 -6.70(-0.06%)
Jan 08, 2010 11883 11954 11863 11954 167,761,219 +66.32(+0.56%)
Jan 07, 2010 11925 11945 11820 11888 190,573,660 -57.03(-0.48%)
Jan 06, 2010 11913 11972 11888 11945 194,400,879 +56.46(+0.47%)
Jan 05, 2010 11900 11935 11837 11888 167,798,259 +21.18(+0.18%)
Jan 04, 2010 11847 11872 11746 11867 132,670,511 +120.79(+1.03%)
Dec 31, 2009 11746 11746 11746 0 +28.65(+0.24%)
Dec 30, 2009 11687 11728 11673 11717 68,744,432 +15.65(+0.13%)
Dec 29, 2009 11740 11755 11692 11702 77,560,468 -52.80(-0.45%)
Dec 24, 2009 11666 11755 11659 11755 47,051,532 +95.91(+0.82%)
Dec 23, 2009 11625 11688 11625 11659 118,372,851 +30.72(+0.26%)
Dec 22, 2009 11539 11628 11522 11628 125,601,376 +73.26(+0.63%)
Dec 21, 2009 11560 11597 11463 11555 147,844,558 +91.32(+0.80%)
Dec 18, 2009 11510 11562 11448 11463 336,889,404 -9.66(-0.08%)
Dec 17, 2009 11570 11637 11473 11473 169,450,145 -163.98(-1.41%)
Dec 16, 2009 11609 11692 11541 11637 168,264,942 +96.02(+0.83%)
Dec 15, 2009 11533 11581 11499 11541 165,290,695 -4.67(-0.04%)
Dec 14, 2009 11482 11547 11522 11546 166,925,520 +121.76(+1.07%)
Dec 11, 2009 11472 11504 11387 11424 158,965,359 -40.64(-0.35%)
Dec 10, 2009 11400 11465 11370 11465 167,441,796 +85.35(+0.75%)
Dec 09, 2009 11429 11396 11249 11379 186,472,945 +10.29(+0.09%)
Dec 08, 2009 11412 11490 11342 11369 172,526,053 -120.70(-1.05%)
Dec 07, 2009 11468 11571 11446 11490 177,900,736 -21.17(-0.18%)
Dec 04, 2009 11672 11700 11415 11511 195,124,239 -125.75(-1.08%)
Dec 03, 2009 11775 11816 11629 11637 177,773,932 -143.18(-1.22%)
Dec 02, 2009 11729 11802 11707 11780 206,687,796 +72.41(+0.62%)
Dec 01, 2009 11575 11716 11447 11707 223,001,939 +260.12(+2.27%)
Nov 30, 2009 11476 11586 11447 11447 182,471,950 -17.21(-0.15%)
Nov 27, 2009 11281 11540 11300 11464 121,024,310 +27.61(+0.24%)
Nov 26, 2009 11569 11637 11428 11437 69,466,681 -200.10(-1.72%)
Nov 25, 2009 11594 11648 11540 11637 161,886,657 +97.27(+0.84%)
Nov 24, 2009 11644 11643 11540 11540 174,537,884 -84.39(-0.73%)
Nov 23, 2009 11689 11738 11579 11624 167,178,302 +44.69(+0.39%)
Nov 20, 2009 11525 11600 11509 11579 151,515,821 -20.97(-0.18%)
Nov 19, 2009 11588 11653 11484 11600 218,465,251 -52.39(-0.45%)
Nov 18, 2009 11668 11702 11605 11653 200,219,805 +22.69(+0.20%)
Nov 17, 2009 11508 11632 11503 11630 161,564,703 +117.74(+1.02%)
Nov 16, 2009 11497 11540 11408 11512 194,387,691 +104.58(+0.92%)
Nov 13, 2009 11348 11417 11322 11408 153,405,293 +46.92(+0.41%)
Nov 12, 2009 11383 11456 11330 11361 169,073,236 -78.99(-0.69%)
Nov 11, 2009 11546 11560 11419 11440 161,129,549 +13.01(+0.11%)
Nov 10, 2009 11457 11487 11369 11427 177,798,018 -60.14(-0.52%)
Nov 09, 2009 11372 11488 11250 11487 195,835,915 +236.46(+2.10%)
Nov 06, 2009 11101 11260 11099 11250 184,893,766 +69.72(+0.62%)
Nov 05, 2009 11070 11181 11042 11181 169,603,010 +109.50(+0.99%)
Nov 04, 2009 11103 11188 11026 11071 223,211,384 +45.30(+0.41%)
Nov 03, 2009 10778 11026 10752 11026 212,424,456 +147.55(+1.36%)
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.