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

S&P/TSX Composite (TSX: 0000 )

21,873.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 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 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%)
Dec 01, 2009 11575 11716 11447 11707 223,001,936 +260.10(+2.27%)
Nov 30, 2009 11476 11586 11447 11447 182,471,952 -17.20(-0.15%)
Nov 27, 2009 11281 11540 11300 11464 121,024,312 +27.60(+0.24%)
Nov 26, 2009 11569 11637 11428 11437 69,466,680 -200.10(-1.72%)
Nov 25, 2009 11594 11648 11540 11637 161,886,656 +97.30(+0.84%)
Nov 24, 2009 11644 11643 11540 11540 174,537,888 -84.40(-0.73%)
Nov 23, 2009 11689 11738 11579 11624 167,178,304 +44.70(+0.39%)
Nov 20, 2009 11524 11600 11509 11579 151,515,824 -21.00(-0.18%)
Nov 19, 2009 11588 11653 11484 11600 218,465,248 -52.40(-0.45%)
Nov 18, 2009 11668 11702 11605 11653 200,219,808 +22.70(+0.20%)
Nov 17, 2009 11508 11632 11503 11630 161,564,704 +117.70(+1.02%)
Nov 16, 2009 11497 11540 11408 11512 194,387,696 +104.60(+0.92%)
Nov 13, 2009 11348 11417 11322 11408 153,405,296 +46.90(+0.41%)
Nov 12, 2009 11383 11456 11330 11361 169,073,232 -79.00(-0.69%)
Nov 11, 2009 11546 11560 11419 11440 161,129,552 +13.10(+0.11%)
Nov 10, 2009 11458 11487 11369 11427 177,798,016 -60.20(-0.52%)
Nov 09, 2009 11372 11488 11250 11487 195,835,920 +236.50(+2.10%)
Nov 06, 2009 11101 11260 11099 11250 184,893,760 +69.70(+0.62%)
Nov 05, 2009 11070 11181 11042 11181 169,603,008 +109.50(+0.99%)
Nov 04, 2009 11103 11188 11026 11071 223,211,392 +45.30(+0.41%)
Nov 03, 2009 10778 11026 10752 11026 212,424,448 +147.60(+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.