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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
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%)
Nov 02, 2009 10897 10964 10745 10878 189,351,648 -32.50(-0.30%)
Oct 30, 2009 11092 11081 10768 10911 219,733,152 -164.40(-1.48%)
Oct 29, 2009 10916 11075 10805 11075 220,211,968 +269.90(+2.50%)
Oct 28, 2009 11000 11054 10805 10805 229,661,728 -248.20(-2.25%)
Oct 27, 2009 11230 11247 11054 11054 198,483,552 -181.40(-1.61%)
Oct 26, 2009 11426 11526 11211 11235 169,730,880 -147.20(-1.29%)
Oct 23, 2009 11565 11430 11358 11382 178,163,040 -151.30(-1.31%)
Oct 22, 2009 11427 11533 11366 11533 199,417,872 +91.40(+0.80%)
Oct 21, 2009 11475 11595 11438 11442 190,196,192 -96.10(-0.83%)
Oct 20, 2009 11587 11547 11498 11538 154,625,168 -0.30(-0.00%)
Oct 19, 2009 11567 11571 11485 11538 152,408,032 +33.60(+0.29%)
Oct 16, 2009 11460 11514 11409 11505 158,645,024 +0.30(+0.00%)
Oct 15, 2009 11459 11533 11449 11504 166,225,280 -28.30(-0.25%)
Oct 14, 2009 11532 11539 11414 11533 190,889,760 +119.30(+1.05%)
Oct 13, 2009 11423 11445 11300 11414 199,711,664 -23.40(-0.20%)
Oct 09, 2009 11432 11497 11382 11437 176,698,256 -47.60(-0.41%)
Oct 08, 2009 11423 11513 11350 11484 245,385,616 +134.60(+1.19%)
Oct 07, 2009 11275 11352 11194 11350 197,364,592 +101.90(+0.91%)
Oct 06, 2009 11230 11359 11103 11248 238,045,712 +145.40(+1.31%)
Oct 05, 2009 10976 11142 10932 11103 184,666,240 +144.30(+1.32%)
Oct 02, 2009 10922 11072 10855 10958 185,082,144 -113.50(-1.03%)
Oct 01, 2009 11403 11395 11071 11072 186,535,920 -323.20(-2.84%)
Sep 30, 2009 11481 11458 11251 11395 257,237,952 +0.00(+0.00%)
Sep 29, 2009 11355 11404 11314 11395 194,923,680 +56.30(+0.50%)
Sep 28, 2009 11269 11390 11212 11339 166,605,664 +126.30(+1.13%)
Sep 25, 2009 11237 11293 11175 11212 159,279,472 -73.40(-0.65%)
Sep 24, 2009 11548 11553 11284 11286 217,668,880 -231.70(-2.01%)
Sep 23, 2009 11596 11648 11503 11518 197,618,656 -68.20(-0.59%)
Sep 22, 2009 11534 11602 11425 11586 211,364,320 +161.10(+1.41%)
Sep 21, 2009 11348 11446 11330 11425 173,697,552 -21.40(-0.19%)
Sep 18, 2009 11532 11540 11446 11446 369,937,600 -82.20(-0.71%)
Sep 17, 2009 11536 11614 11447 11528 223,679,616 -27.40(-0.24%)
Sep 16, 2009 11552 11592 11496 11556 256,997,984 +59.80(+0.52%)
Sep 15, 2009 11360 11496 11332 11496 209,964,704 +163.80(+1.45%)
Sep 14, 2009 11175 11332 11167 11332 167,911,488 +78.80(+0.70%)
Sep 11, 2009 11216 11283 11155 11253 208,118,624 +98.20(+0.88%)
Sep 10, 2009 11012 11155 11000 11155 213,760,736 +154.80(+1.41%)
Sep 09, 2009 11082 11114 10966 11000 243,696,624 -105.10(-0.95%)
Sep 08, 2009 11148 11176 11018 11105 210,673,760 +87.80(+0.80%)
Sep 04, 2009 10901 11018 10872 11018 148,070,400 +96.00(+0.88%)
Sep 03, 2009 10769 10922 10701 10922 251,783,472 +220.20(+2.06%)
Sep 02, 2009 10656 10737 10635 10701 246,015,344 +11.50(+0.11%)
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.