FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
16,000.86   -30.38 (-0.19%)
Streaming Delayed Price  /  Updated: 12:00 AM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2007 14384 14625 14312 14625 422,721,607 +312.90(+2.19%)
Oct 30, 2007 14357 14427 14291 14312 209,988,259 -115.20(-0.80%)
Oct 29, 2007 14352 14431 14296 14427 252,244,828 +130.90(+0.92%)
Oct 26, 2007 14154 14296 14125 14296 249,226,466 +171.50(+1.21%)
Oct 25, 2007 14153 14176 14060 14125 206,927,428 +36.40(+0.26%)
Oct 24, 2007 14065 14108 13934 14088 207,270,638 +1.00(+0.01%)
Oct 23, 2007 14030 14103 13978 14088 216,362,058 +85.80(+0.61%)
Oct 19, 2007 14232 14332 13992 14002 233,144,326 -330.30(-2.30%)
Oct 18, 2007 14192 14336 14195 14332 232,320,395 +112.50(+0.79%)
Oct 17, 2007 14251 14254 14117 14220 232,740,125 +66.50(+0.47%)
Oct 16, 2007 14206 14231 14117 14153 242,588,862 -78.30(-0.55%)
Oct 15, 2007 14358 14361 14196 14231 265,735,321 -64.60(-0.45%)
Oct 12, 2007 14267 14307 14212 14296 230,272,909 +66.50(+0.47%)
Oct 11, 2007 14357 14408 14162 14229 337,402,252 -46.80(-0.33%)
Oct 10, 2007 14268 14307 14190 14276 295,092,176 +14.00(+0.10%)
Oct 09, 2007 14285 14285 14186 14262 297,421,575 +28.90(+0.20%)
Oct 08, 2007 14172 14262 14125 14233 188,068,081 +0.00(+0.00%)
Oct 05, 2007 14172 14262 14125 14233 188,068,081 +108.20(+0.77%)
Oct 04, 2007 14059 14125 14016 14125 207,789,133 +104.30(+0.74%)
Oct 03, 2007 14145 14181 14017 14021 204,685,681 -131.90(-0.93%)
Oct 02, 2007 14141 14201 14061 14153 233,912,345 -47.90(-0.34%)
Oct 01, 2007 14113 14215 14099 14201 186,569,556 +101.70(+0.72%)
Sep 28, 2007 14138 14167 14081 14099 215,798,186 -30.80(-0.22%)
Sep 27, 2007 14130 14140 14035 14130 195,028,717 +94.70(+0.67%)
Sep 26, 2007 14061 14080 13976 14035 225,928,788 +37.40(+0.27%)
Sep 25, 2007 13889 13999 13874 13998 223,888,221 +39.30(+0.28%)
Sep 24, 2007 13961 14041 13940 13958 288,130,399 +18.20(+0.13%)
Sep 21, 2007 13963 13959 13838 13940 332,403,037 +101.70(+0.73%)
Sep 20, 2007 13942 13940 13814 13838 331,143,068 -101.40(-0.73%)
Sep 19, 2007 14011 14071 13900 13940 251,773,119 -65.60(-0.47%)
Sep 18, 2007 13808 14005 13793 14005 218,283,893 +195.50(+1.42%)
Sep 17, 2007 13832 13877 13770 13810 136,169,059 -36.50(-0.26%)
Sep 14, 2007 13811 13905 13801 13846 182,685,960 +3.20(+0.02%)
Sep 13, 2007 13788 13896 13757 13843 201,065,790 +86.50(+0.63%)
Sep 12, 2007 13690 13767 13686 13757 202,758,425 +52.40(+0.38%)
Sep 11, 2007 13633 13728 13626 13704 229,447,130 +78.80(+0.58%)
Sep 10, 2007 13646 13678 13540 13626 193,607,631 -25.70(-0.19%)
Sep 07, 2007 13661 13796 13620 13651 243,160,783 -144.50(-1.05%)
Sep 06, 2007 13740 13796 13670 13796 229,204,733 +112.40(+0.82%)
Sep 05, 2007 13688 13786 13653 13683 168,668,192 -71.90(-0.52%)
Sep 04, 2007 13674 13782 13660 13755 157,414,852 +94.70(+0.69%)
Aug 31, 2007 13590 13660 13445 13660 155,691,677 +215.90(+1.61%)
Aug 30, 2007 13426 13501 13368 13445 149,589,874 -45.50(-0.34%)
Aug 29, 2007 13312 13494 13265 13490 170,080,107 +225.20(+1.70%)
Aug 28, 2007 13420 13487 13252 13265 149,986,008 -222.50(-1.65%)
Aug 27, 2007 13480 13527 13422 13487 113,339,770 -32.90(-0.24%)
Aug 24, 2007 13493 13561 13418 13520 133,891,371 +69.20(+0.51%)
Aug 23, 2007 13539 13548 13358 13451 178,057,219 -12.00(-0.09%)
Aug 22, 2007 13384 13471 13239 13463 214,544,279 +224.40(+1.70%)
Aug 21, 2007 13148 13258 13110 13239 186,513,582 +128.40(+0.98%)
Aug 20, 2007 13117 13171 12968 13110 180,229,700 +60.70(+0.47%)
Aug 17, 2007 13162 13245 12836 13050 279,423,658 +200.90(+1.56%)
Aug 16, 2007 12834 13049 12464 12849 376,236,997 -200.10(-1.53%)
Aug 15, 2007 13145 13323 13043 13049 253,137,041 -193.80(-1.46%)
Aug 14, 2007 13501 13526 13210 13243 224,308,811 -184.90(-1.38%)
Aug 13, 2007 13596 13653 13428 13428 200,987,546 -38.80(-0.29%)
Aug 10, 2007 13401 13478 13229 13466 286,592,910 -11.70(-0.09%)
Aug 09, 2007 13558 13758 13461 13478 310,048,419 -280.20(-2.04%)
Aug 08, 2007 13685 13835 13561 13758 261,532,710 +197.60(+1.46%)
Aug 07, 2007 13570 13628 13451 13561 238,428,524 -4.60(-0.03%)
Aug 06, 2007 13805 13814 13565 13565 227,232,740 +0.00(+0.00%)
Aug 03, 2007 13805 13814 13565 13565 227,232,740 -248.40(-1.80%)
Aug 02, 2007 13769 13814 13655 13814 195,141,922 +158.90(+1.16%)
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