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: 4:48 PM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2010 11668 11747 11604 11713 153,668,126 -15.21(-0.13%)
Jul 29, 2010 11747 11772 11634 11729 205,437,819 +32.01(+0.27%)
Jul 28, 2010 11668 11716 11659 11697 174,776,174 -20.06(-0.17%)
Jul 27, 2010 11804 11823 11684 11717 190,675,718 -29.38(-0.25%)
Jul 26, 2010 11742 11768 11680 11746 134,590,628 +31.86(+0.27%)
Jul 23, 2010 11679 11723 11623 11714 147,800,206 +46.45(+0.40%)
Jul 22, 2010 11573 11668 11513 11668 182,217,152 +154.43(+1.34%)
Jul 21, 2010 11669 11661 11466 11513 166,371,010 -116.55(-1.00%)
Jul 20, 2010 11454 11630 11446 11630 187,924,913 +86.41(+0.75%)
Jul 19, 2010 11542 11580 11448 11543 157,275,111 -26.18(-0.23%)
Jul 16, 2010 11690 11742 11504 11570 186,759,259 -172.12(-1.47%)
Jul 15, 2010 11643 11742 11552 11742 191,605,934 +121.61(+1.05%)
Jul 14, 2010 11673 11694 11607 11620 169,886,393 -52.68(-0.45%)
Jul 13, 2010 11678 11696 11573 11673 196,260,642 +107.08(+0.93%)
Jul 12, 2010 11567 11601 11497 11566 146,214,695 -4.69(-0.04%)
Jul 09, 2010 11431 11570 11394 11570 159,365,040 +137.08(+1.20%)
Jul 08, 2010 11483 11476 11331 11433 222,372,479 +36.10(+0.32%)
Jul 07, 2010 11228 11397 11201 11397 315,669,390 +197.10(+1.76%)
Jul 06, 2010 11195 11270 11094 11200 218,609,787 +4.11(+0.04%)
Jul 02, 2010 11245 11311 11147 11196 149,305,390 -98.36(-0.87%)
Jun 30, 2010 11267 11415 11258 11294 198,625,633 +30.59(+0.27%)
Jun 29, 2010 11508 11595 11244 11264 237,759,622 -444.02(-3.79%)
Jun 25, 2010 11693 11774 11619 11708 150,615,058 +37.67(+0.32%)
Jun 24, 2010 11775 11806 11661 11670 131,022,244 -137.32(-1.16%)
Jun 23, 2010 11784 11850 11730 11808 164,066,015 +9.56(+0.08%)
Jun 22, 2010 11911 11953 11796 11798 158,052,036 -138.14(-1.16%)
Jun 21, 2010 12043 12077 11906 11936 192,616,193 +8.49(+0.07%)
Jun 18, 2010 11990 12018 11928 11928 355,137,904 -18.38(-0.15%)
Jun 17, 2010 11968 11981 11909 11946 177,607,589 +24.92(+0.21%)
Jun 16, 2010 11874 11939 11865 11921 166,225,973 +13.51(+0.11%)
Jun 15, 2010 11702 11908 11671 11908 188,665,908 +240.20(+2.06%)
Jun 14, 2010 11730 11781 11653 11667 164,946,050 +0.42(+0.00%)
Jun 11, 2010 11591 11694 11586 11667 150,092,311 +31.07(+0.27%)
Jun 10, 2010 11515 11638 11451 11636 177,325,280 +185.21(+1.62%)
Jun 09, 2010 11575 11613 11436 11451 208,969,070 -66.54(-0.58%)
Jun 08, 2010 11522 11559 11402 11517 230,881,462 +12.44(+0.11%)
Jun 07, 2010 11570 11617 11494 11505 201,112,357 -64.87(-0.56%)
Jun 04, 2010 11662 11812 11549 11570 212,460,620 -242.26(-2.05%)
Jun 03, 2010 11824 11842 11692 11812 227,712,343 +31.20(+0.26%)
Jun 02, 2010 11619 11781 11569 11781 277,593,006 +208.70(+1.80%)
Jun 01, 2010 11702 11779 11567 11572 247,640,262 -191.02(-1.62%)
May 31, 2010 11765 11763 11671 11763 58,672,779 +91.55(+0.78%)
May 28, 2010 11779 11800 11641 11671 174,609,704 -77.68(-0.66%)
May 27, 2010 11609 11755 11544 11749 235,526,897 +205.22(+1.78%)
May 26, 2010 11700 11724 11518 11544 295,819,742 +25.82(+0.22%)
May 25, 2010 11271 11522 11263 11518 253,635,767 -3.27(-0.03%)
May 21, 2010 11244 11539 11180 11521 212,582,992 +115.40(+1.01%)
May 20, 2010 11495 11515 11381 11406 287,930,301 -259.82(-2.23%)
May 19, 2010 11700 11787 11514 11666 260,917,706 -98.74(-0.84%)
May 18, 2010 11891 11960 11761 11765 227,515,338 -48.49(-0.41%)
May 17, 2010 12000 12015 11696 11813 230,554,021 -201.97(-1.68%)
May 14, 2010 12088 12117 11891 12015 210,463,898 -101.62(-0.84%)
May 13, 2010 12171 12210 12059 12117 205,673,791 -79.38(-0.65%)
May 12, 2010 12103 12205 12001 12196 237,159,756 +195.36(+1.63%)
May 11, 2010 11932 12081 11997 12001 255,876,299 +52.71(+0.44%)
May 10, 2010 12012 11949 11885 11948 205,450,436 +255.47(+2.18%)
May 07, 2010 11750 11842 11557 11692 281,577,537 -150.00(-1.27%)
May 06, 2010 11846 11949 11423 11842 365,163,073 -32.70(-0.28%)
May 05, 2010 11862 11997 11874 11875 284,613,818 -155.73(-1.29%)
May 04, 2010 12165 12197 11954 12031 256,142,731 -165.65(-1.36%)
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