FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
15,838.24   +142.26 (+0.91%)
Streaming Delayed Price  /  Updated: 12:00 AM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8901 8892 8580 8695 264,801,296 -67.86(-0.77%)
Jan 29, 2009 8816 8906 8741 8763 231,914,944 -143.47(-1.61%)
Jan 28, 2009 8900 8967 8760 8906 271,162,162 +146.60(+1.67%)
Jan 27, 2009 8692 8763 8621 8760 183,251,459 +103.12(+1.19%)
Jan 26, 2009 8700 8822 8539 8657 196,544,696 +28.54(+0.33%)
Jan 23, 2009 8429 8688 8388 8628 272,410,200 +141.41(+1.67%)
Jan 22, 2009 8619 8758 8473 8487 210,894,940 -271.33(-3.10%)
Jan 21, 2009 8575 8764 8392 8758 245,971,131 +252.96(+2.97%)
Jan 20, 2009 8868 8869 8486 8505 271,032,156 -336.55(-3.81%)
Jan 19, 2009 8864 8920 8808 8841 95,880,558 -78.92(-0.88%)
Jan 16, 2009 9082 9036 8734 8920 210,110,813 +40.79(+0.46%)
Jan 15, 2009 8731 8880 8471 8880 333,600,321 +191.25(+2.20%)
Jan 14, 2009 8864 8962 8609 8688 285,194,985 -273.19(-3.05%)
Jan 13, 2009 8826 8986 8793 8962 203,531,973 +168.22(+1.91%)
Jan 12, 2009 8952 9085 8752 8793 210,801,957 -291.85(-3.21%)
Jan 09, 2009 9238 9268 9053 9085 199,519,284 -136.40(-1.48%)
Jan 08, 2009 9075 9224 9017 9222 204,077,355 +100.26(+1.10%)
Jan 07, 2009 9363 9472 9100 9121 222,084,714 -350.77(-3.70%)
Jan 06, 2009 9410 9506 9286 9472 263,953,350 +186.58(+2.01%)
Jan 05, 2009 9233 9373 9116 9286 242,539,174 +51.40(+0.56%)
Jan 02, 2009 8952 9235 8918 9234 150,686,304 +246.41(+2.74%)
Jan 01, 2009 8795 8998 8790 8988 0 +0.00(+0.00%)
Dec 31, 2008 8795 8998 8790 8988 197,765,610 +156.98(+1.78%)
Dec 30, 2008 8645 8833 8591 8831 189,074,543 +193.43(+2.24%)
Dec 29, 2008 8508 8637 8311 8637 150,955,711 +326.74(+3.93%)
Dec 24, 2008 8287 8357 8253 8311 103,412,881 -1.36(-0.02%)
Dec 23, 2008 8310 8421 8227 8312 201,537,437 +62.38(+0.76%)
Dec 22, 2008 8511 8552 8207 8250 197,899,101 -302.47(-3.54%)
Dec 19, 2008 8347 8552 8305 8552 587,410,101 +126.65(+1.50%)
Dec 18, 2008 8613 8724 8262 8425 403,284,806 -298.76(-3.42%)
Dec 17, 2008 8724 8724 8724 8724 0 +0.00(+0.00%)
Dec 16, 2008 8426 8724 8436 8724 316,240,944 +262.28(+3.10%)
Dec 15, 2008 8608 8609 8362 8462 270,698,112 -53.62(-0.63%)
Dec 12, 2008 8140 8538 8110 8515 286,908,202 +123.55(+1.47%)
Dec 11, 2008 8635 8685 8305 8392 327,383,906 -242.10(-2.80%)
Dec 10, 2008 8539 8693 8398 8634 363,796,122 +236.44(+2.82%)
Dec 09, 2008 8442 8599 8349 8398 299,393,364 -169.56(-1.98%)
Dec 08, 2008 8426 8625 8117 8567 292,669,961 +450.09(+5.55%)
Dec 05, 2008 7954 8126 7802 8117 264,157,784 +59.21(+0.73%)
Dec 04, 2008 8295 8483 7978 8058 270,111,581 -239.14(-2.88%)
Dec 03, 2008 8117 8353 8081 8297 300,345,131 -30.85(-0.37%)
Dec 02, 2008 8510 8527 8220 8328 334,706,038 -78.40(-0.93%)
Dec 01, 2008 8816 9271 8381 8406 293,157,862 -864.41(-9.32%)
Nov 28, 2008 8737 9271 8636 9271 228,559,517 +516.85(+5.90%)
Nov 27, 2008 8599 8757 8585 8754 131,523,512 +110.25(+1.28%)
Nov 26, 2008 8300 8646 8223 8644 333,415,391 +200.66(+2.38%)
Nov 25, 2008 8494 8564 8270 8443 364,713,808 +1.99(+0.02%)
Nov 24, 2008 8277 8608 8137 8441 382,061,321 +285.48(+3.50%)
Nov 21, 2008 8080 8176 7647 8155 454,000,201 +254.92(+3.23%)
Nov 20, 2008 8347 8491 7900 7900 333,677,159 -590.09(-6.95%)
Nov 19, 2008 8827 8872 8451 8491 304,596,169 -345.17(-3.91%)
Nov 18, 2008 8865 8923 8659 8836 284,910,004 +40.28(+0.46%)
Nov 17, 2008 9025 9056 8780 8795 241,682,692 -260.51(-2.88%)
Nov 14, 2008 9249 9353 9026 9056 307,825,584 -15.66(-0.17%)
Nov 13, 2008 9014 9087 8572 9072 309,884,445 +149.05(+1.67%)
Nov 12, 2008 9287 9424 8862 8923 284,912,064 -501.43(-5.32%)
Nov 11, 2008 9538 9689 9328 9424 252,460,359 -264.80(-2.73%)
Nov 10, 2008 9892 9929 9596 9689 247,138,735 +92.59(+0.96%)
Nov 07, 2008 9635 9674 9501 9596 220,043,588 +40.80(+0.43%)
Nov 06, 2008 9844 9887 9424 9555 309,252,161 -331.79(-3.36%)
Nov 05, 2008 10066 10200 9813 9887 272,129,372 -229.38(-2.27%)
Nov 04, 2008 9906 10165 9721 10117 304,540,113 +395.32(+4.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More