S&P/TSX Composite (TSX: 0000 )

20,181.92 +80.54 (+0.40%)
Streaming Delayed Price Updated: 4:45 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 12883 13032 12883 12953 330,680,032 +57.20(+0.44%)
Nov 29, 2010 12888 12930 12783 12896 208,343,264 +3.00(+0.02%)
Nov 26, 2010 12866 12918 12845 12893 151,956,992 -53.10(-0.41%)
Nov 25, 2010 12912 12946 12902 12946 73,676,264 +43.80(+0.34%)
Nov 24, 2010 12844 12902 12796 12902 191,357,696 +108.20(+0.85%)
Nov 23, 2010 12859 12929 12781 12794 211,518,688 -135.20(-1.05%)
Nov 22, 2010 12932 12964 12851 12929 160,171,392 -27.30(-0.21%)
Nov 19, 2010 12835 12968 12814 12956 175,933,824 +86.30(+0.67%)
Nov 18, 2010 12770 12903 12658 12870 215,549,760 +212.20(+1.68%)
Nov 17, 2010 12557 12673 12542 12658 177,500,416 +55.60(+0.44%)
Nov 16, 2010 12664 12726 12502 12602 235,133,168 -133.20(-1.05%)
Nov 15, 2010 12758 12820 12713 12735 177,636,912 -13.80(-0.11%)
Nov 12, 2010 12838 12934 12662 12749 259,861,120 -185.50(-1.43%)
Nov 11, 2010 12925 12942 12851 12935 201,985,792 -7.90(-0.06%)
Nov 10, 2010 12905 12943 12787 12943 257,640,304 +26.00(+0.20%)
Nov 09, 2010 13109 13114 12878 12917 292,264,032 -135.90(-1.04%)
Nov 08, 2010 12940 13052 12924 13052 222,268,000 +127.40(+0.99%)
Nov 05, 2010 12895 13001 12881 12925 272,720,672 +46.30(+0.36%)
Nov 04, 2010 12831 12921 12676 12879 301,956,448 +207.70(+1.64%)
Nov 03, 2010 12685 12704 12569 12671 232,230,752 -10.30(-0.08%)
Nov 02, 2010 12719 12722 12660 12681 159,424,416 +16.60(+0.13%)
Nov 01, 2010 12726 12759 12640 12665 158,674,976 -11.40(-0.09%)
Oct 29, 2010 12560 12682 12561 12676 184,429,312 +112.10(+0.89%)
Oct 28, 2010 12611 12621 12505 12564 190,636,928 -3.10(-0.02%)
Oct 27, 2010 12626 12680 12509 12567 213,783,232 -96.40(-0.76%)
Oct 25, 2010 12671 12693 12609 12664 171,415,264 +62.40(+0.50%)
Oct 22, 2010 12621 12625 12566 12601 161,467,648 +2.00(+0.02%)
Oct 21, 2010 12658 12674 12576 12599 219,438,128 -50.70(-0.40%)
Oct 20, 2010 12561 12668 12557 12650 179,934,448 +79.40(+0.63%)
Oct 19, 2010 12551 12661 12518 12570 216,523,312 -97.50(-0.77%)
Oct 18, 2010 12596 12673 12601 12668 148,482,336 +58.90(+0.47%)
Oct 15, 2010 12648 12653 12550 12609 181,512,336 -10.60(-0.08%)
Oct 14, 2010 12671 12708 12588 12620 208,122,688 -53.60(-0.42%)
Oct 13, 2010 12638 12710 12577 12673 274,715,072 +97.70(+0.78%)
Oct 12, 2010 12530 12582 12480 12576 184,262,000 +40.00(+0.32%)
Oct 08, 2010 12467 12541 12446 12536 180,405,904 +89.70(+0.72%)
Oct 07, 2010 12509 12523 12375 12446 232,346,256 -55.80(-0.45%)
Oct 06, 2010 12512 12512 12447 12502 207,398,960 +3.70(+0.03%)
Oct 05, 2010 12394 12510 12328 12498 246,214,032 +175.10(+1.42%)
Oct 04, 2010 12368 12375 12263 12323 157,341,648 -40.20(-0.33%)
Oct 01, 2010 12400 12447 12363 12363 208,557,488 -5.60(-0.05%)
Sep 30, 2010 12404 12406 12258 12369 271,240,256 -14.10(-0.11%)
Sep 29, 2010 12256 12383 12237 12383 216,326,976 +103.90(+0.85%)
Sep 28, 2010 12179 12280 12124 12279 219,391,968 +88.30(+0.72%)
Sep 27, 2010 12211 12246 12190 12191 166,245,520 -14.30(-0.12%)
Sep 24, 2010 12168 12219 12104 12205 200,783,504 +103.10(+0.85%)
Sep 23, 2010 12099 12160 12056 12102 183,976,944 -45.50(-0.37%)
Sep 22, 2010 12209 12253 12140 12147 186,610,320 -23.30(-0.19%)
Sep 21, 2010 12257 12253 12130 12171 255,126,800 -63.90(-0.52%)
Sep 20, 2010 12190 12281 12167 12234 191,041,168 +69.90(+0.57%)
Sep 17, 2010 12262 12251 12141 12165 437,462,432 +19.80(+0.16%)
Sep 15, 2010 12160 12192 12082 12145 184,877,104 -48.20(-0.40%)
Sep 14, 2010 12151 12252 12147 12193 207,852,848 +43.10(+0.35%)
Sep 13, 2010 12147 12157 12101 12150 189,965,712 +52.80(+0.44%)
Sep 10, 2010 12024 12097 12022 12097 213,188,400 +63.60(+0.53%)
Sep 09, 2010 12106 12116 11998 12034 185,537,776 -8.80(-0.07%)
Sep 08, 2010 12102 12161 12040 12042 191,014,208 -59.70(-0.49%)
Sep 07, 2010 12148 12146 12071 12102 147,623,792 -42.90(-0.35%)
Sep 03, 2010 12137 12198 12109 12145 199,106,656 +33.80(+0.28%)
Sep 02, 2010 12040 12112 12004 12111 215,058,496 +107.30(+0.89%)
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.