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: 4:17 PM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2007 13991 14029 13864 13869 259,323,917 +3.90(+0.03%)
Jul 30, 2007 13839 13881 13748 13865 197,170,468 +116.20(+0.85%)
Jul 27, 2007 13814 13959 13730 13748 208,563,398 -96.10(-0.69%)
Jul 26, 2007 14027 14105 13705 13845 259,855,940 -260.70(-1.85%)
Jul 25, 2007 14117 14206 13950 14105 154,167,844 +37.10(+0.26%)
Jul 24, 2007 14468 14468 14068 14068 0 -400.10(-2.77%)
Jul 23, 2007 14543 14583 14429 14468 163,201,069 -114.60(-0.79%)
Jul 20, 2007 14607 14634 14553 14583 191,945,717 -42.90(-0.29%)
Jul 19, 2007 14584 14647 14559 14626 211,897,853 +42.10(+0.29%)
Jul 18, 2007 14369 14584 14355 14584 264,110,702 +201.70(+1.40%)
Jul 17, 2007 14371 14429 14338 14382 212,657,870 +43.80(+0.31%)
Jul 16, 2007 14460 14496 14310 14338 232,943,849 -158.30(-1.09%)
Jul 13, 2007 14370 14496 14356 14496 190,352,814 +140.50(+0.98%)
Jul 12, 2007 14211 14356 14166 14356 293,548,107 +189.90(+1.34%)
Jul 11, 2007 14126 14172 14087 14166 207,098,336 +34.20(+0.24%)
Jul 10, 2007 14157 14207 14132 14132 195,335,855 -45.60(-0.32%)
Jul 09, 2007 14159 14211 14119 14178 202,979,332 +58.80(+0.42%)
Jul 06, 2007 14056 14128 14035 14119 198,628,739 +39.30(+0.28%)
Jul 05, 2007 14093 14094 13953 14079 228,641,358 +14.70(+0.10%)
Jul 03, 2007 14001 14065 13907 14065 210,753,201 +158.10(+1.14%)
Jul 02, 2007 13844 13907 13716 13907 218,875,572 +0.00(+0.00%)
Jun 29, 2007 13844 13907 13716 13907 218,875,572 +190.90(+1.39%)
Jun 28, 2007 13785 13824 13709 13716 267,820,842 -26.20(-0.19%)
Jun 27, 2007 13618 13742 13535 13742 231,437,353 +78.00(+0.57%)
Jun 26, 2007 13862 13882 13647 13664 254,975,946 -178.00(-1.29%)
Jun 25, 2007 13932 13989 13839 13842 194,151,825 -144.10(-1.03%)
Jun 22, 2007 14077 14096 13914 13986 159,963,355 -109.70(-0.78%)
Jun 21, 2007 14042 14107 13942 14096 186,208,632 +117.50(+0.84%)
Jun 20, 2007 14139 14174 13978 13978 204,065,485 -141.30(-1.00%)
Jun 19, 2007 14161 14176 14081 14120 217,825,175 -56.90(-0.40%)
Jun 18, 2007 14156 14209 14137 14176 214,144,785 +39.00(+0.28%)
Jun 15, 2007 14017 14146 14002 14137 309,281,895 +135.40(+0.97%)
Jun 14, 2007 13864 14003 13860 14002 225,142,220 +142.50(+1.03%)
Jun 13, 2007 13774 13862 13724 13860 196,390,146 +135.20(+0.99%)
Jun 12, 2007 13776 13852 13722 13724 199,447,735 -96.40(-0.70%)
Jun 11, 2007 13826 13894 13798 13821 154,003,490 +22.20(+0.16%)
Jun 08, 2007 13650 13809 13651 13798 206,591,087 +94.60(+0.69%)
Jun 07, 2007 13924 13964 13701 13704 254,420,669 -237.70(-1.70%)
Jun 06, 2007 14095 14142 13915 13942 240,053,925 -200.10(-1.41%)
Jun 05, 2007 14133 14170 14109 14142 234,029,156 -5.00(-0.04%)
Jun 04, 2007 14044 14147 14009 14147 258,584,607 +27.30(+0.19%)
Jun 01, 2007 14084 14151 14057 14119 242,379,032 +62.60(+0.45%)
May 31, 2007 14085 14132 14057 14057 265,406,871 -24.90(-0.18%)
May 30, 2007 13927 14096 13896 14082 227,615,471 +119.00(+0.85%)
May 29, 2007 14073 14084 13963 13963 223,904,874 -61.40(-0.44%)
May 25, 2007 13989 14077 13946 14024 193,966,418 +77.80(+0.56%)
May 24, 2007 14145 14182 13925 13946 209,701,031 -196.20(-1.39%)
May 23, 2007 14174 14216 14112 14142 264,423,214 +30.30(+0.21%)
May 22, 2007 14129 14162 14099 14112 210,447,580 +6.90(+0.05%)
May 21, 2007 14113 14112 14055 14105 181,981,520 +0.00(+0.00%)
May 18, 2007 14113 14112 14055 14105 181,981,520 +4.60(+0.03%)
May 17, 2007 14011 14101 13946 14101 211,902,020 +75.70(+0.54%)
May 16, 2007 13928 14027 13923 14025 209,769,923 +90.40(+0.65%)
May 15, 2007 13914 13979 13884 13935 211,509,286 +31.30(+0.23%)
May 14, 2007 13980 14004 13894 13903 168,247,788 -100.50(-0.72%)
May 11, 2007 13852 14009 13852 14004 205,220,119 +150.70(+1.09%)
May 10, 2007 13875 13926 13820 13853 223,108,102 -42.10(-0.30%)
May 09, 2007 13891 13951 13848 13895 258,611,662 -20.20(-0.15%)
May 08, 2007 13857 13915 13793 13915 240,391,193 +49.90(+0.36%)
May 07, 2007 13844 13897 13770 13866 217,697,754 +95.60(+0.69%)
May 04, 2007 13730 13809 13687 13770 258,206,636 +82.90(+0.61%)
May 03, 2007 13640 13687 13579 13687 262,884,398 +108.30(+0.80%)
May 02, 2007 13385 13598 13363 13579 262,613,250 +172.40(+1.29%)
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