S&P/TSX Composite (TSX: 0000 )

19,062.91 +345.79 (+1.85%)
Streaming Delayed Price Updated: 12:00 AM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 11655 11664 11591 11630 159,871,040 -1.80(-0.02%)
Feb 25, 2010 11457 11637 11421 11631 177,113,520 +109.60(+0.95%)
Feb 24, 2010 11527 11584 11493 11522 124,588,128 -4.90(-0.04%)
Feb 23, 2010 11607 11635 11482 11527 149,779,280 -108.10(-0.93%)
Feb 22, 2010 11745 11763 11635 11635 119,081,272 -74.50(-0.64%)
Feb 19, 2010 11692 11758 11680 11709 138,417,440 +14.50(+0.12%)
Feb 18, 2010 11630 11712 11619 11695 144,869,648 +59.30(+0.51%)
Feb 17, 2010 11606 11697 11586 11636 166,419,856 +49.10(+0.42%)
Feb 16, 2010 11546 11602 11470 11586 156,177,888 +116.60(+1.02%)
Feb 12, 2010 11470 11470 11470 0 +34.30(+0.30%)
Feb 11, 2010 11300 11438 11233 11436 202,980,736 +149.20(+1.32%)
Feb 10, 2010 11280 11321 11212 11286 153,652,208 +12.10(+0.11%)
Feb 09, 2010 11210 11314 11115 11274 166,711,952 +158.90(+1.43%)
Feb 08, 2010 11135 11278 11100 11115 151,081,024 -107.80(-0.96%)
Feb 05, 2010 11124 11223 10990 11223 213,138,208 +94.30(+0.85%)
Feb 04, 2010 11164 11390 11120 11129 213,830,752 -261.70(-2.30%)
Feb 03, 2010 11396 11455 11349 11390 177,829,952 -17.80(-0.16%)
Feb 02, 2010 11366 11430 11298 11408 201,381,680 +90.80(+0.80%)
Feb 01, 2010 11148 11318 11094 11318 151,740,736 +223.20(+2.01%)
Jan 29, 2010 11143 11324 11084 11094 183,158,640 -179.90(-1.60%)
Jan 28, 2010 11280 11389 11162 11274 181,342,160 -69.90(-0.62%)
Jan 27, 2010 11325 11367 11259 11344 196,445,472 -17.10(-0.15%)
Jan 26, 2010 11349 11422 11271 11361 165,123,136 +6.70(+0.06%)
Jan 25, 2010 11385 11423 11343 11354 134,679,968 +11.10(+0.10%)
Jan 22, 2010 11400 11481 11318 11343 194,087,664 -125.70(-1.10%)
Jan 21, 2010 11557 11679 11461 11469 197,664,912 -210.20(-1.80%)
Jan 20, 2010 11699 11763 11582 11679 193,857,376 -84.10(-0.71%)
Jan 19, 2010 11746 11766 11710 11763 144,213,456 +12.90(+0.11%)
Jan 18, 2010 11711 11754 11685 11750 63,214,744 +65.10(+0.56%)
Jan 15, 2010 11783 11804 11684 11685 148,632,960 -119.00(-1.01%)
Jan 14, 2010 11874 11888 11776 11804 161,042,768 -49.20(-0.42%)
Jan 13, 2010 11803 11865 11739 11854 172,419,920 +33.40(+0.28%)
Jan 12, 2010 11867 11947 11766 11820 177,640,000 -126.90(-1.06%)
Jan 11, 2010 12071 12070 11923 11947 172,295,312 -6.70(-0.06%)
Jan 08, 2010 11883 11954 11863 11954 167,761,216 +66.30(+0.56%)
Jan 07, 2010 11925 11944 11820 11888 190,573,664 -57.00(-0.48%)
Jan 06, 2010 11913 11972 11888 11944 194,400,880 +56.40(+0.47%)
Jan 05, 2010 11900 11935 11837 11888 167,798,256 +21.20(+0.18%)
Jan 04, 2010 11847 11872 11746 11867 132,670,512 +120.80(+1.03%)
Dec 31, 2009 11746 11746 11746 0 +28.60(+0.24%)
Dec 30, 2009 11687 11728 11673 11718 68,744,432 +15.70(+0.13%)
Dec 29, 2009 11740 11755 11692 11702 77,560,464 -52.80(-0.45%)
Dec 24, 2009 11666 11755 11659 11755 47,051,532 +95.90(+0.82%)
Dec 23, 2009 11625 11688 11625 11659 118,372,848 +30.70(+0.26%)
Dec 22, 2009 11539 11628 11522 11628 125,601,376 +73.30(+0.63%)
Dec 21, 2009 11560 11597 11463 11555 147,844,560 +91.30(+0.80%)
Dec 18, 2009 11510 11562 11448 11463 336,889,408 -9.70(-0.08%)
Dec 17, 2009 11570 11637 11473 11473 169,450,144 -163.90(-1.41%)
Dec 16, 2009 11609 11692 11541 11637 168,264,944 +96.00(+0.83%)
Dec 15, 2009 11533 11582 11499 11541 165,290,688 -4.70(-0.04%)
Dec 14, 2009 11482 11547 11522 11546 166,925,520 +121.80(+1.07%)
Dec 11, 2009 11472 11504 11387 11424 158,965,360 -40.70(-0.36%)
Dec 10, 2009 11400 11465 11370 11465 167,441,792 +85.40(+0.75%)
Dec 09, 2009 11429 11396 11249 11379 186,472,944 +10.30(+0.09%)
Dec 08, 2009 11412 11490 11342 11369 172,526,048 -120.70(-1.05%)
Dec 07, 2009 11468 11572 11446 11490 177,900,736 -21.20(-0.18%)
Dec 04, 2009 11672 11700 11415 11511 195,124,240 -125.70(-1.08%)
Dec 03, 2009 11775 11816 11629 11636 177,773,936 -143.20(-1.22%)
Dec 02, 2009 11729 11802 11707 11780 206,687,792 +72.40(+0.62%)
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.