FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
15,937.44   +99.20 (+0.63%)
Streaming Delayed Price  /  Updated: 5:02 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2006 11852 11868 11817 11831 150,113,563 +7.30(+0.06%)
Jul 28, 2006 11777 11850 11759 11824 187,379,294 +64.80(+0.55%)
Jul 27, 2006 11898 11930 11759 11759 175,260,872 -120.60(-1.02%)
Jul 26, 2006 11750 11880 11698 11880 187,803,301 +124.90(+1.06%)
Jul 25, 2006 11664 11769 11625 11755 181,127,919 +129.40(+1.11%)
Jul 24, 2006 11460 11625 11418 11625 164,267,915 +206.90(+1.81%)
Jul 21, 2006 11574 11565 11418 11418 141,296,746 -47.20(-0.41%)
Jul 20, 2006 11616 11661 11466 11466 151,846,038 -154.10(-1.33%)
Jul 19, 2006 11471 11629 11467 11620 165,179,781 +147.90(+1.29%)
Jul 18, 2006 11493 11537 11410 11472 169,609,797 -8.90(-0.08%)
Jul 17, 2006 11572 11630 11481 11481 126,587,150 -149.40(-1.28%)
Jul 14, 2006 11626 11658 11510 11630 126,514,318 +28.10(+0.24%)
Jul 13, 2006 11755 11771 11599 11602 165,047,435 -169.20(-1.44%)
Jul 12, 2006 11821 11879 11755 11771 183,535,237 -21.90(-0.19%)
Jul 11, 2006 11704 11804 11655 11793 208,856,403 +138.30(+1.19%)
Jul 10, 2006 11617 11665 11605 11655 124,501,460 +22.80(+0.20%)
Jul 07, 2006 11598 11681 11581 11632 144,999,206 +29.90(+0.26%)
Jul 06, 2006 11577 11678 11577 11602 159,959,442 -24.40(-0.21%)
Jul 05, 2006 11710 11733 11577 11626 157,479,444 +13.50(+0.12%)
Jul 03, 2006 11613 11613 11613 11613 0 +0.00(+0.00%)
Jun 30, 2006 11610 11659 11521 11613 152,672,968 +92.00(+0.80%)
Jun 29, 2006 11521 11521 11521 11521 0 +188.60(+1.66%)
Jun 28, 2006 11312 11360 11270 11332 142,883,510 +39.10(+0.35%)
Jun 27, 2006 11390 11424 11293 11293 171,773,722 +44.20(+0.39%)
Jun 23, 2006 11140 11291 11130 11249 115,695,610 +118.80(+1.07%)
Jun 22, 2006 11138 11182 11113 11130 141,758,031 +17.40(+0.16%)
Jun 21, 2006 10967 11127 10957 11113 135,987,188 +117.30(+1.07%)
Jun 20, 2006 11062 11066 10980 10996 131,514,856 -12.10(-0.11%)
Jun 19, 2006 11165 11208 10968 11008 137,601,565 -200.40(-1.79%)
Jun 16, 2006 11194 11269 11190 11208 263,835,247 -5.20(-0.05%)
Jun 15, 2006 11085 11237 10961 11213 182,086,828 +252.50(+2.30%)
Jun 14, 2006 10936 11008 10876 10961 205,148,470 +56.40(+0.52%)
Jun 13, 2006 11027 11198 10861 10904 239,255,918 -293.30(-2.62%)
Jun 12, 2006 11398 11417 11148 11198 163,954,809 -193.10(-1.70%)
Jun 09, 2006 11450 11497 11346 11391 185,011,524 -24.80(-0.22%)
Jun 08, 2006 11388 11475 11163 11416 233,262,717 -59.90(-0.52%)
Jun 07, 2006 11612 11666 11475 11475 199,085,602 -190.70(-1.63%)
Jun 06, 2006 11673 11707 11566 11666 169,914,878 -33.40(-0.29%)
Jun 05, 2006 11915 11932 11700 11700 141,886,394 -199.20(-1.67%)
Jun 02, 2006 11871 11918 11847 11899 137,447,954 +51.70(+0.44%)
Jun 01, 2006 11695 11853 11664 11847 175,668,953 +102.50(+0.87%)
May 31, 2006 11717 11806 11702 11744 309,356,709 +39.10(+0.33%)
May 30, 2006 11889 11881 11702 11705 158,317,006 -57.40(-0.49%)
May 26, 2006 11718 11767 11653 11763 150,004,471 +109.80(+0.94%)
May 25, 2006 11488 11653 11424 11653 170,224,759 +229.10(+2.01%)
May 24, 2006 11479 11540 11345 11424 191,782,297 -116.00(-1.01%)
May 23, 2006 11545 11663 11538 11540 202,591,984 -5.90(-0.05%)
May 22, 2006 11546 11546 11546 11546 0 +0.00(+0.00%)
May 19, 2006 11484 11591 11402 11546 201,342,085 +5.80(+0.05%)
May 18, 2006 11669 11697 11538 11540 203,113,953 -100.60(-0.86%)
May 17, 2006 11837 11854 11630 11641 210,901,635 -188.80(-1.60%)
May 16, 2006 11849 11935 11746 11829 206,093,788 -2.30(-0.02%)
May 15, 2006 11881 12038 11742 11832 209,824,969 -206.40(-1.71%)
May 12, 2006 12142 12165 11990 12038 196,868,834 -127.30(-1.05%)
May 11, 2006 12397 12421 12161 12165 261,046,684 -150.90(-1.23%)
May 10, 2006 12318 12349 12278 12316 228,063,226 -11.90(-0.10%)
May 09, 2006 12295 12385 12286 12328 217,622,181 +34.00(+0.28%)
May 08, 2006 12280 12294 12198 12294 217,378,473 +24.10(+0.20%)
May 05, 2006 12166 12271 12126 12270 193,116,130 +144.20(+1.19%)
May 04, 2006 12162 12220 12126 12126 184,077,972 -70.30(-0.58%)
May 03, 2006 12293 12306 12154 12196 184,259,535 -78.30(-0.64%)
May 02, 2006 12241 12286 12229 12274 202,975,356 +39.90(+0.33%)
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