FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
16,031.24   +93.80 (+0.59%)
Streaming Delayed Price  /  Updated: 4:47 PM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2009 11092 11081 10768 10911 219,733,158 -164.47(-1.49%)
Oct 29, 2009 10917 11075 10805 11075 220,211,972 +269.89(+2.50%)
Oct 28, 2009 11000 11054 10805 10805 229,661,731 -248.21(-2.25%)
Oct 27, 2009 11230 11247 11054 11054 198,483,554 -181.34(-1.61%)
Oct 26, 2009 11426 11526 11211 11235 169,730,884 -147.25(-1.29%)
Oct 23, 2009 11565 11430 11358 11382 178,163,033 -151.24(-1.31%)
Oct 22, 2009 11427 11533 11366 11533 199,417,871 +91.35(+0.80%)
Oct 21, 2009 11475 11595 11438 11442 190,196,200 -96.10(-0.83%)
Oct 20, 2009 11587 11547 11498 11538 154,625,165 -0.27(-0.00%)
Oct 19, 2009 11567 11571 11485 11538 152,408,040 +33.63(+0.29%)
Oct 16, 2009 11460 11514 11409 11505 158,645,026 +0.25(+0.00%)
Oct 15, 2009 11459 11533 11449 11505 166,225,281 -28.27(-0.25%)
Oct 14, 2009 11532 11539 11414 11533 190,889,766 +119.24(+1.04%)
Oct 13, 2009 11423 11445 11300 11414 199,711,666 -23.38(-0.20%)
Oct 09, 2009 11432 11497 11382 11437 176,698,259 -47.59(-0.41%)
Oct 08, 2009 11423 11513 11350 11485 245,385,617 +134.63(+1.19%)
Oct 07, 2009 11275 11352 11194 11350 197,364,585 +101.91(+0.91%)
Oct 06, 2009 11230 11359 11103 11248 238,045,706 +145.35(+1.31%)
Oct 05, 2009 10976 11142 10932 11103 184,666,241 +144.29(+1.32%)
Oct 02, 2009 10922 11072 10855 10958 185,082,151 -113.43(-1.02%)
Oct 01, 2009 11403 11395 11071 11072 186,535,924 -323.20(-2.84%)
Sep 30, 2009 11481 11458 11251 11395 257,237,944 -0.03(-0.00%)
Sep 29, 2009 11355 11404 11314 11395 194,923,684 +56.27(+0.50%)
Sep 28, 2009 11269 11390 11212 11339 166,605,658 +126.33(+1.13%)
Sep 25, 2009 11237 11293 11175 11212 159,279,465 -73.37(-0.65%)
Sep 24, 2009 11548 11553 11284 11286 217,668,881 -231.78(-2.01%)
Sep 23, 2009 11596 11649 11503 11518 197,618,655 -68.19(-0.59%)
Sep 22, 2009 11534 11602 11425 11586 211,364,318 +161.12(+1.41%)
Sep 21, 2009 11348 11446 11330 11425 173,697,551 -21.34(-0.19%)
Sep 18, 2009 11532 11540 11446 11446 369,937,611 -82.28(-0.71%)
Sep 17, 2009 11536 11614 11447 11528 223,679,608 -27.37(-0.24%)
Sep 16, 2009 11552 11592 11496 11556 256,997,976 +59.77(+0.52%)
Sep 15, 2009 11360 11496 11332 11496 209,964,706 +163.79(+1.45%)
Sep 14, 2009 11175 11332 11167 11332 167,911,490 +78.81(+0.70%)
Sep 11, 2009 11216 11283 11155 11253 208,118,632 +98.23(+0.88%)
Sep 10, 2009 11012 11155 11000 11155 213,760,737 +154.83(+1.41%)
Sep 09, 2009 11082 11114 10966 11000 243,696,617 -105.13(-0.95%)
Sep 08, 2009 11148 11176 11017 11105 210,673,754 +87.83(+0.80%)
Sep 04, 2009 10901 11017 10873 11017 148,070,404 +95.98(+0.88%)
Sep 03, 2009 10769 10922 10701 10921 251,783,476 +220.17(+2.06%)
Sep 02, 2009 10656 10737 10635 10701 246,015,344 +11.54(+0.11%)
Sep 01, 2009 10841 10927 10666 10690 206,259,525 -178.43(-1.64%)
Aug 31, 2009 10866 10978 10773 10868 179,470,216 -109.76(-1.00%)
Aug 28, 2009 10980 11011 10894 10978 164,482,846 +44.01(+0.40%)
Aug 27, 2009 10986 10970 10808 10934 177,967,227 +21.79(+0.20%)
Aug 26, 2009 10861 10961 10838 10912 172,419,679 -8.36(-0.08%)
Aug 25, 2009 10872 10963 10790 10921 186,166,976 +130.56(+1.21%)
Aug 24, 2009 10865 10903 10747 10790 158,906,990 -41.21(-0.38%)
Aug 21, 2009 10826 10837 10701 10831 176,228,634 +130.67(+1.22%)
Aug 20, 2009 10708 10764 10687 10701 159,800,258 +13.68(+0.13%)
Aug 19, 2009 10536 10738 10519 10687 181,317,860 +12.99(+0.12%)
Aug 18, 2009 10601 10680 10532 10674 141,815,862 +142.25(+1.35%)
Aug 17, 2009 10577 10848 10480 10532 151,826,890 -316.42(-2.92%)
Aug 14, 2009 10832 10848 10713 10848 145,783,150 +22.45(+0.21%)
Aug 13, 2009 10790 10849 10660 10826 200,784,197 +165.69(+1.55%)
Aug 12, 2009 10597 10742 10588 10660 156,095,829 +30.40(+0.29%)
Aug 11, 2009 10760 10796 10608 10629 156,988,711 -164.20(-1.52%)
Aug 10, 2009 10833 10885 10768 10794 153,939,503 -91.66(-0.84%)
Aug 07, 2009 10896 10964 10793 10885 183,307,831 +91.96(+0.85%)
Aug 06, 2009 11042 11065 10793 10793 251,845,979 -253.56(-2.30%)
Aug 05, 2009 11014 11065 10953 11047 229,501,932 +28.83(+0.26%)
Aug 04, 2009 10943 11018 10787 11018 213,626,967 +230.95(+2.14%)
Jul 31, 2009 10633 10842 10626 10787 164,082,880 +110.43(+1.03%)
Jul 30, 2009 10602 10688 10455 10677 188,619,676 +221.39(+2.12%)
Jul 29, 2009 10483 10571 10385 10455 163,716,927 -115.21(-1.09%)
Jul 28, 2009 10613 10757 10521 10571 196,886,718 -186.89(-1.74%)
Jul 27, 2009 10727 10806 10698 10757 170,871,797 +69.53(+0.65%)
Jul 24, 2009 10666 10718 10574 10688 152,617,672 +12.22(+0.11%)
Jul 23, 2009 10426 10676 10432 10676 206,705,924 +243.33(+2.33%)
Jul 22, 2009 10423 10545 10405 10432 166,250,208 -82.97(-0.79%)
Jul 21, 2009 10592 10598 10423 10515 194,317,783 -25.39(-0.24%)
Jul 20, 2009 10479 10562 10369 10541 176,186,282 +171.29(+1.65%)
Jul 17, 2009 10324 10404 10252 10369 152,722,638 +65.00(+0.63%)
Jul 16, 2009 10179 10336 10164 10304 146,062,708 +88.96(+0.87%)
Jul 15, 2009 10123 10244 9986 10215 212,357,279 +229.31(+2.30%)
Jul 14, 2009 9968 9994 9881 9986 161,042,949 +94.22(+0.95%)
Jul 13, 2009 9734 9892 9671 9892 171,589,353 +144.80(+1.49%)
Jul 10, 2009 9699 9774 9630 9747 140,866,315 -26.79(-0.27%)
Jul 09, 2009 9718 9820 9647 9774 182,280,553 +120.47(+1.25%)
Jul 08, 2009 9794 9868 9536 9653 241,770,041 -190.90(-1.94%)
Jul 07, 2009 10029 10079 9837 9844 193,190,668 -183.08(-1.83%)
Jul 06, 2009 10115 10283 9927 10027 169,508,274 -255.67(-2.49%)
Jul 03, 2009 10229 10294 10231 10283 56,694,846 +37.19(+0.36%)
Jul 02, 2009 10291 10375 10217 10246 166,628,098 -129.00(-1.24%)
Jun 30, 2009 10471 10528 10308 10375 180,972,903 -101.86(-0.97%)
Jun 29, 2009 10455 10517 10390 10477 138,130,420 +87.01(+0.84%)
Jun 26, 2009 10315 10424 10269 10390 164,447,649 +33.91(+0.33%)
Jun 25, 2009 10106 10367 10192 10356 221,355,097 +254.92(+2.52%)
Jun 24, 2009 10004 10138 9897 10101 209,751,411 +204.21(+2.06%)
Jun 23, 2009 9865 9912 9727 9897 224,765,226 +62.54(+0.64%)
Jun 22, 2009 10106 10288 9830 9834 224,230,769 -453.77(-4.41%)
Jun 19, 2009 10204 10288 10122 10288 321,336,478 +166.45(+1.64%)
Jun 18, 2009 10066 10143 10005 10122 219,819,801 +55.39(+0.55%)
Jun 17, 2009 10279 10307 10056 10066 227,915,546 -241.29(-2.34%)
Jun 16, 2009 10554 10561 10293 10307 218,200,162 -87.38(-0.84%)
Jun 15, 2009 10582 10645 10342 10395 189,470,945 -250.18(-2.35%)
Jun 12, 2009 10648 10714 10613 10645 179,018,925 -69.15(-0.65%)
Jun 11, 2009 10568 10726 10554 10714 228,186,798 +116.13(+1.10%)
Jun 10, 2009 10673 10674 10523 10598 250,903,066 +50.12(+0.48%)
Jun 09, 2009 10598 10605 10503 10548 225,292,702 -1.26(-0.01%)
Jun 08, 2009 10467 10563 10423 10549 186,309,258 -20.17(-0.19%)
Jun 05, 2009 10544 10582 10414 10569 224,646,472 +92.05(+0.88%)
Jun 04, 2009 10410 10500 10290 10477 204,008,578 +187.12(+1.82%)
Jun 03, 2009 10485 10589 10235 10290 256,640,010 -298.67(-2.82%)
Jun 02, 2009 10566 10634 10515 10589 240,680,658 -15.27(-0.14%)
Jun 01, 2009 10531 10638 10370 10604 263,260,875 +233.99(+2.26%)
May 29, 2009 10473 10493 10320 10370 303,617,513 -22.30(-0.21%)
May 28, 2009 10271 10414 10142 10392 268,209,977 +250.21(+2.47%)
May 27, 2009 10314 10335 10142 10142 242,732,991 -143.74(-1.40%)
May 26, 2009 9990 10287 9972 10286 215,721,096 +216.40(+2.15%)
May 25, 2009 10005 10073 9993 10070 67,191,476 +76.08(+0.76%)
May 22, 2009 10015 10066 9942 9993 217,204,855 +43.83(+0.44%)
May 21, 2009 10091 10232 9935 9950 207,258,807 -282.85(-2.76%)
May 20, 2009 10191 10365 10101 10232 259,143,880 +131.49(+1.30%)
May 19, 2009 10038 10140 9763 10101 219,886,532 +272.08(+2.77%)
May 17, 2009 9877 9947 9827 9829 26,186,989 +70.60(+0.72%)
May 15, 2009 9877 9947 9757 9758 131,772,143 -90.93(-0.92%)
May 14, 2009 9700 9938 9683 9849 228,312,721 +139.69(+1.44%)
May 13, 2009 9959 10078 9696 9710 258,717,235 -368.19(-3.65%)
May 12, 2009 10184 10193 9970 10078 248,317,372 -16.44(-0.16%)
May 11, 2009 10070 10238 9996 10094 294,925,500 -143.85(-1.41%)
May 08, 2009 10118 10256 9967 10238 242,237,377 +270.94(+2.72%)
May 07, 2009 10332 10341 9922 9967 301,150,879 -176.38(-1.74%)
May 06, 2009 9992 10158 9881 10143 295,074,901 +262.71(+2.66%)
May 05, 2009 9869 9919 9784 9881 231,632,751 +10.35(+0.10%)
May 04, 2009 9605 9870 9776 9870 244,645,655 +373.41(+3.93%)
May 01, 2009 9369 9528 9325 9497 195,208,211 +172.13(+1.85%)
Apr 30, 2009 9454 9568 9321 9325 257,407,555 -91.48(-0.97%)
Apr 29, 2009 9430 9477 9348 9416 205,901,293 +68.28(+0.73%)
Apr 28, 2009 9269 9395 9274 9348 219,941,177 -46.77(-0.50%)
Apr 27, 2009 9346 9549 9352 9395 196,360,787 -154.68(-1.62%)
Apr 24, 2009 9483 9567 9410 9549 245,772,041 +139.98(+1.49%)
Apr 23, 2009 9342 9413 9279 9410 250,466,500 +130.35(+1.40%)
Apr 22, 2009 9224 9412 9190 9279 211,917,751 +31.98(+0.35%)
Apr 21, 2009 9035 9254 9014 9247 247,191,123 +121.02(+1.33%)
Apr 20, 2009 9324 9438 9125 9126 238,680,844 -311.50(-3.30%)
Apr 17, 2009 9365 9484 9343 9438 237,748,867 +94.28(+1.01%)
Apr 16, 2009 9293 9356 9185 9343 244,882,494 +97.26(+1.05%)
Apr 15, 2009 9197 9251 9119 9246 201,106,737 +14.49(+0.16%)
Apr 14, 2009 9293 9331 9186 9232 266,511,700 -54.00(-0.58%)
Apr 13, 2009 9142 9311 9115 9286 190,854,539 +98.50(+1.07%)
Apr 09, 2009 9110 9187 8969 9187 231,513,985 +217.84(+2.43%)
Apr 08, 2009 8820 8969 8825 8969 187,002,843 +144.53(+1.64%)
Apr 07, 2009 8940 9016 8825 8825 206,404,913 -191.42(-2.12%)
Apr 06, 2009 8964 9066 9016 9016 230,342,052 -49.59(-0.55%)
Apr 03, 2009 9107 9073 9066 9066 248,886,344 -7.38(-0.08%)
Apr 02, 2009 9093 9073 8942 9073 306,829,038 +131.32(+1.47%)
Apr 01, 2009 8648 8942 8720 8942 228,013,869 +221.43(+2.54%)
Mar 31, 2009 8673 8720 8596 8720 222,846,524 +124.17(+1.44%)
Mar 30, 2009 8605 8821 8596 8596 236,755,994 -399.28(-4.44%)
Mar 26, 2009 8940 8996 8797 8996 279,141,157 +198.06(+2.25%)
Mar 25, 2009 8891 8849 8797 8797 298,050,879 -51.95(-0.59%)
Mar 24, 2009 8826 8959 8849 8849 268,014,134 -66.95(-0.75%)
Mar 23, 2009 8870 8916 8870 8916 144,676,699 +409.99(+4.82%)
Mar 20, 2009 8708 8690 8506 8506 338,244,426 -184.14(-2.12%)
Mar 19, 2009 8797 8831 8629 8690 310,970,453 +61.39(+0.71%)
Mar 18, 2009 8461 8636 8560 8629 274,610,646 +69.50(+0.81%)
Mar 17, 2009 8434 8560 8387 8560 234,226,499 +172.89(+2.06%)
Mar 16, 2009 8290 8551 8279 8387 234,874,641 +83.32(+1.00%)
Mar 13, 2009 8359 8352 8184 8303 218,644,121 +21.12(+0.26%)
Mar 12, 2009 8027 8333 7975 8282 273,301,041 +271.25(+3.39%)
Mar 11, 2009 7922 8057 7858 8011 284,729,100 +130.61(+1.66%)
Mar 10, 2009 7700 7887 7567 7880 323,569,156 +313.47(+4.14%)
Mar 09, 2009 7527 7695 7515 7567 196,926,996 -24.53(-0.32%)
Mar 06, 2009 7687 7765 7480 7591 241,503,311 -37.70(-0.49%)
Mar 05, 2009 7734 7815 7590 7629 263,466,143 -185.58(-2.37%)
Mar 04, 2009 7858 7866 7632 7815 292,503,196 +127.24(+1.66%)
Mar 02, 2009 7998 8123 7590 7688 259,172,448 -435.51(-5.36%)
Feb 27, 2009 8062 8189 8005 8123 268,426,182 -63.80(-0.78%)
Feb 26, 2009 8052 8196 7932 8187 306,885,670 +254.52(+3.21%)
Feb 25, 2009 7886 8033 7754 7932 255,041,112 +72.97(+0.93%)
Feb 24, 2009 7674 7859 7566 7859 349,883,361 +211.66(+2.77%)
Feb 23, 2009 8014 8032 7641 7648 257,605,940 -302.32(-3.80%)
Feb 20, 2009 8103 8185 7875 7950 261,802,761 -235.36(-2.88%)
Feb 19, 2009 8234 8296 8117 8185 263,957,642 +9.40(+0.11%)
Feb 18, 2009 8419 8413 8139 8176 273,964,536 -202.75(-2.42%)
Feb 17, 2009 8630 8678 8352 8379 230,619,210 -299.40(-3.45%)
Feb 13, 2009 8797 8792 8669 8678 177,555,158 -100.68(-1.15%)
Feb 12, 2009 8698 8785 8590 8779 242,732,573 +40.89(+0.47%)
Feb 11, 2009 8840 8919 8731 8738 282,015,917 -80.00(-0.91%)
Feb 10, 2009 9084 9114 8772 8818 232,526,751 -229.39(-2.54%)
Feb 09, 2009 9056 9152 8997 9047 194,103,030 +39.26(+0.44%)
Feb 06, 2009 8827 9102 8825 9008 245,330,002 +147.04(+1.66%)
Feb 05, 2009 8708 8861 8607 8861 243,661,523 +167.89(+1.93%)
Feb 04, 2009 8700 8814 8629 8693 282,623,012 +64.46(+0.75%)
Feb 03, 2009 8644 8663 8540 8629 206,606,797 +3.80(+0.04%)
Feb 02, 2009 8603 8695 8534 8625 186,573,373 -70.07(-0.81%)
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