Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P/TSX Composite (TSX: 0000 )

21,708.44 +52.39 (+0.24%)
Streaming Delayed Price Updated: 4:32 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 12967 13074 12970 13034 221,977,744 +19.50(+0.15%)
Jan 30, 2007 12952 13034 12924 13015 229,124,016 +68.60(+0.53%)
Jan 29, 2007 12989 13025 12926 12946 216,575,344 -33.30(-0.26%)
Jan 26, 2007 12976 13007 12927 12979 154,448,992 +52.00(+0.40%)
Jan 25, 2007 13038 13047 12922 12927 221,637,504 -83.40(-0.64%)
Jan 24, 2007 12876 13030 12880 13011 196,440,288 +99.80(+0.77%)
Jan 23, 2007 12766 12911 12706 12911 220,488,656 +205.10(+1.61%)
Jan 22, 2007 12779 12791 12696 12706 161,886,880 -13.20(-0.10%)
Jan 19, 2007 12639 12752 12638 12719 184,046,272 +78.30(+0.62%)
Jan 18, 2007 12762 12796 12630 12641 202,792,048 -89.70(-0.70%)
Jan 17, 2007 12706 12751 12651 12730 193,312,512 +10.10(+0.08%)
Jan 16, 2007 12708 12760 12680 12720 186,471,120 +41.50(+0.33%)
Jan 12, 2007 12565 12703 12520 12679 186,501,536 +158.90(+1.27%)
Jan 11, 2007 12455 12594 12453 12520 213,038,384 +62.40(+0.50%)
Jan 10, 2007 12461 12474 12412 12458 196,377,216 -10.50(-0.08%)
Jan 09, 2007 12497 12553 12413 12468 207,620,816 -85.10(-0.68%)
Jan 08, 2007 12558 12617 12478 12553 172,708,288 +75.10(+0.60%)
Jan 05, 2007 12518 12554 12439 12478 201,713,920 -75.60(-0.60%)
Jan 04, 2007 12679 12701 12519 12554 247,371,664 -147.80(-1.16%)
Jan 03, 2007 12919 12926 12673 12701 199,791,472 -207.00(-1.60%)
Dec 29, 2006 12874 12942 12873 12908 72,090,088 -1.10(-0.01%)
Dec 28, 2006 12847 12919 12848 12910 96,050,128 +56.90(+0.44%)
Dec 27, 2006 12755 12861 12718 12853 79,763,080 +134.40(+1.06%)
Dec 26, 2006 12753 12750 12700 12718 89,942,272 +0.00(+0.00%)
Dec 22, 2006 12753 12750 12700 12718 89,942,272 -19.00(-0.15%)
Dec 21, 2006 12808 12814 12696 12737 156,818,816 -45.80(-0.36%)
Dec 20, 2006 12761 12860 12753 12783 167,280,448 +1.50(+0.01%)
Dec 19, 2006 12751 12825 12718 12782 168,186,368 -3.70(-0.03%)
Dec 18, 2006 12873 12931 12764 12785 175,262,688 -81.10(-0.63%)
Dec 15, 2006 13053 13043 12866 12866 276,049,664 -155.50(-1.19%)
Dec 14, 2006 12909 13034 12902 13022 191,490,752 +111.50(+0.86%)
Dec 13, 2006 12892 12918 12856 12910 186,954,016 +51.80(+0.40%)
Dec 12, 2006 12897 12898 12832 12858 188,801,248 -19.70(-0.15%)
Dec 11, 2006 12885 12928 12865 12878 160,981,344 -21.40(-0.17%)
Dec 08, 2006 12948 12963 12880 12900 165,517,536 -16.10(-0.12%)
Dec 07, 2006 12911 12940 12854 12916 167,331,968 +25.90(+0.20%)
Dec 06, 2006 12878 12951 12880 12890 227,151,312 -6.10(-0.05%)
Dec 05, 2006 12856 12927 12832 12896 186,833,664 +47.20(+0.37%)
Dec 04, 2006 12767 12853 12755 12849 167,445,504 +93.90(+0.74%)
Dec 01, 2006 12757 12766 12666 12755 164,871,968 +2.40(+0.02%)
Nov 30, 2006 12727 12782 12668 12752 233,098,720 +84.20(+0.66%)
Nov 29, 2006 12570 12668 12531 12668 226,276,368 +137.30(+1.10%)
Nov 28, 2006 12484 12576 12482 12531 195,202,256 -11.60(-0.09%)
Nov 27, 2006 12670 12677 12519 12542 180,347,856 -88.60(-0.70%)
Nov 24, 2006 12622 12663 12607 12631 119,628,960 +74.10(+0.59%)
Nov 22, 2006 12613 12611 12518 12557 174,884,944 -45.30(-0.36%)
Nov 21, 2006 12472 12623 12417 12602 198,375,504 +185.70(+1.50%)
Nov 20, 2006 12367 12470 12361 12417 188,060,816 +43.70(+0.35%)
Nov 17, 2006 12352 12402 12246 12373 188,020,400 +7.10(+0.06%)
Nov 16, 2006 12492 12528 12364 12366 219,098,496 -59.60(-0.48%)
Nov 15, 2006 12283 12436 12280 12425 227,454,720 +145.80(+1.19%)
Nov 14, 2006 12346 12362 12250 12280 213,323,136 -29.80(-0.24%)
Nov 13, 2006 12317 12340 12263 12309 187,466,112 -31.10(-0.25%)
Nov 10, 2006 12397 12417 12316 12340 178,268,432 -69.70(-0.56%)
Nov 09, 2006 12418 12480 12378 12410 260,630,192 +32.00(+0.26%)
Nov 08, 2006 12308 12378 12296 12378 268,743,744 +68.00(+0.55%)
Nov 07, 2006 12379 12395 12298 12310 252,508,368 -23.10(-0.19%)
Nov 06, 2006 12294 12378 12239 12333 309,398,272 +94.30(+0.77%)
Nov 03, 2006 12197 12252 12131 12239 225,041,856 +108.30(+0.89%)
Nov 02, 2006 12072 12149 12016 12131 283,871,488 +80.30(+0.67%)
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.