S&P/TSX Composite (TSX: 0000 )

20,861.10 +227.83 (+1.10%)
Streaming Delayed Price Updated: 12:00 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.