FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
15,996.42   +58.98 (+0.37%)
Streaming Delayed Price  /  Updated: 10:17 AM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2006 12248 12359 12246 12345 231,740,376 +70.20(+0.57%)
Oct 30, 2006 12260 12287 12206 12274 210,582,051 +5.50(+0.04%)
Oct 27, 2006 12324 12374 12269 12269 160,467,706 -66.80(-0.54%)
Oct 26, 2006 12372 12416 12332 12336 231,943,438 -6.00(-0.05%)
Oct 25, 2006 12185 12354 12133 12342 268,108,581 +146.20(+1.20%)
Oct 24, 2006 12110 12196 12072 12196 248,350,716 +76.30(+0.63%)
Oct 23, 2006 12028 12121 12000 12119 226,537,103 +83.60(+0.69%)
Oct 20, 2006 12108 12104 12006 12036 178,457,324 -25.00(-0.21%)
Oct 19, 2006 11974 12073 11966 12061 222,364,011 +94.60(+0.79%)
Oct 18, 2006 12045 12066 11918 11966 201,327,410 -30.60(-0.26%)
Oct 17, 2006 12082 12076 11915 11997 189,579,750 -64.90(-0.54%)
Oct 16, 2006 11947 12072 11909 12062 196,978,528 +152.90(+1.28%)
Oct 13, 2006 11755 11909 11719 11909 223,986,024 +189.50(+1.62%)
Oct 12, 2006 11667 11719 11619 11719 194,297,870 +100.00(+0.86%)
Oct 11, 2006 11782 11784 11619 11619 250,893,133 -136.10(-1.16%)
Oct 10, 2006 11717 11758 11691 11755 180,168,075 +64.30(+0.55%)
Oct 09, 2006 11696 11750 11641 11691 178,270,695 +0.00(+0.00%)
Oct 06, 2006 11696 11750 11641 11691 178,270,695 -59.10(-0.50%)
Oct 05, 2006 11735 11784 11618 11750 228,276,396 +131.90(+1.14%)
Oct 04, 2006 11542 11625 11407 11618 258,421,902 +92.00(+0.80%)
Oct 03, 2006 11693 11787 11524 11526 217,334,939 -261.30(-2.22%)
Oct 02, 2006 11767 11823 11718 11787 177,637,013 +26.10(+0.22%)
Sep 29, 2006 11812 11854 11760 11761 200,591,610 -56.10(-0.47%)
Sep 28, 2006 11797 11845 11752 11817 207,437,023 +65.80(+0.56%)
Sep 27, 2006 11670 11761 11629 11752 206,722,343 +109.20(+0.94%)
Sep 26, 2006 11570 11660 11574 11642 259,037,858 +59.70(+0.52%)
Sep 25, 2006 11530 11588 11464 11583 246,463,068 +1.10(+0.01%)
Sep 22, 2006 11665 11667 11569 11582 195,346,235 -46.10(-0.40%)
Sep 21, 2006 11622 11721 11608 11628 206,346,704 -7.70(-0.07%)
Sep 20, 2006 11689 11773 11629 11635 202,757,126 -66.30(-0.57%)
Sep 19, 2006 11769 11798 11678 11702 191,838,065 -61.80(-0.53%)
Sep 18, 2006 11672 11787 11656 11764 179,898,384 +107.50(+0.92%)
Sep 15, 2006 11662 11684 11641 11656 348,967,162 +7.30(+0.06%)
Sep 14, 2006 11780 11808 11647 11649 218,913,287 -128.50(-1.09%)
Sep 13, 2006 11695 11779 11678 11777 180,316,388 +98.30(+0.84%)
Sep 12, 2006 11658 11771 11630 11679 214,858,968 +22.30(+0.19%)
Sep 11, 2006 11799 11870 11644 11657 263,119,363 -213.00(-1.79%)
Sep 08, 2006 11895 11920 11856 11870 135,834,417 -130.10(-1.08%)
Sep 06, 2006 12135 12199 11995 12000 205,438,776 -198.90(-1.63%)
Sep 05, 2006 12142 12211 12134 12199 188,136,550 +53.50(+0.44%)
Sep 01, 2006 12122 12185 12074 12145 146,618,574 +71.30(+0.59%)
Aug 31, 2006 12113 12128 12068 12074 218,895,648 +5.40(+0.04%)
Aug 30, 2006 12087 12095 12010 12068 181,331,716 +7.90(+0.07%)
Aug 29, 2006 12120 12167 12002 12060 230,096,800 -106.80(-0.88%)
Aug 28, 2006 12083 12170 12057 12167 120,771,982 +47.50(+0.39%)
Aug 25, 2006 12154 12161 12114 12120 117,654,374 -12.50(-0.10%)
Aug 24, 2006 12193 12208 12107 12132 164,618,258 -62.80(-0.51%)
Aug 23, 2006 12186 12227 12154 12195 153,985,384 -6.10(-0.05%)
Aug 22, 2006 12147 12205 12135 12201 187,529,167 +64.30(+0.53%)
Aug 21, 2006 12086 12144 12045 12137 171,042,251 +92.10(+0.76%)
Aug 18, 2006 12075 12084 11969 12045 155,251,074 -11.20(-0.09%)
Aug 17, 2006 11981 12056 11961 12056 253,699,753 +25.80(+0.21%)
Aug 16, 2006 12004 12049 11977 12030 166,284,492 +53.00(+0.44%)
Aug 15, 2006 11900 11977 11850 11977 165,115,986 +127.00(+1.07%)
Aug 14, 2006 11897 11945 11818 11850 121,294,983 -94.70(-0.79%)
Aug 11, 2006 11966 11973 11932 11945 139,386,927 -14.10(-0.12%)
Aug 10, 2006 11972 12008 11916 11959 143,376,291 -49.20(-0.41%)
Aug 09, 2006 12043 12109 11998 12008 176,854,359 +10.00(+0.08%)
Aug 08, 2006 11958 12039 11937 11998 149,698,271 +61.50(+0.52%)
Aug 07, 2006 12011 12077 11880 11937 125,532,702 +0.00(+0.00%)
Aug 04, 2006 12011 12077 11880 11937 125,532,702 +0.00(+0.00%)
Aug 03, 2006 11914 11988 11879 11937 151,686,370 -33.20(-0.28%)
Aug 02, 2006 11954 12014 11908 11970 200,743,007 +62.20(+0.52%)
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