FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
16,013.01   +12.15 (+0.08%)
Streaming Delayed Price  /  Updated: 12:00 AM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 10633 10842 10626 10787 164,082,880 +110.43(+1.03%)
Jul 30, 2009 10602 10688 10455 10677 188,619,676 +221.39(+2.12%)
Jul 29, 2009 10483 10571 10385 10455 163,716,927 -115.21(-1.09%)
Jul 28, 2009 10613 10757 10521 10571 196,886,718 -186.89(-1.74%)
Jul 27, 2009 10727 10806 10698 10757 170,871,797 +69.53(+0.65%)
Jul 24, 2009 10666 10718 10574 10688 152,617,672 +12.22(+0.11%)
Jul 23, 2009 10426 10676 10432 10676 206,705,924 +243.33(+2.33%)
Jul 22, 2009 10423 10545 10405 10432 166,250,208 -82.97(-0.79%)
Jul 21, 2009 10592 10598 10423 10515 194,317,783 -25.39(-0.24%)
Jul 20, 2009 10479 10562 10369 10541 176,186,282 +171.29(+1.65%)
Jul 17, 2009 10324 10404 10252 10369 152,722,638 +65.00(+0.63%)
Jul 16, 2009 10179 10336 10164 10304 146,062,708 +88.96(+0.87%)
Jul 15, 2009 10123 10244 9986 10215 212,357,279 +229.31(+2.30%)
Jul 14, 2009 9968 9994 9881 9986 161,042,949 +94.22(+0.95%)
Jul 13, 2009 9734 9892 9671 9892 171,589,353 +144.80(+1.49%)
Jul 10, 2009 9699 9774 9630 9747 140,866,315 -26.79(-0.27%)
Jul 09, 2009 9718 9820 9647 9774 182,280,553 +120.47(+1.25%)
Jul 08, 2009 9794 9868 9536 9653 241,770,041 -190.90(-1.94%)
Jul 07, 2009 10029 10079 9837 9844 193,190,668 -183.08(-1.83%)
Jul 06, 2009 10115 10283 9927 10027 169,508,274 -255.67(-2.49%)
Jul 03, 2009 10229 10294 10231 10283 56,694,846 +37.19(+0.36%)
Jul 02, 2009 10291 10375 10217 10246 166,628,098 -129.00(-1.24%)
Jun 30, 2009 10471 10528 10308 10375 180,972,903 -101.86(-0.97%)
Jun 29, 2009 10455 10517 10390 10477 138,130,420 +87.01(+0.84%)
Jun 26, 2009 10315 10424 10269 10390 164,447,649 +33.91(+0.33%)
Jun 25, 2009 10106 10367 10192 10356 221,355,097 +254.92(+2.52%)
Jun 24, 2009 10004 10138 9897 10101 209,751,411 +204.21(+2.06%)
Jun 23, 2009 9865 9912 9727 9897 224,765,226 +62.54(+0.64%)
Jun 22, 2009 10106 10288 9830 9834 224,230,769 -453.77(-4.41%)
Jun 19, 2009 10204 10288 10122 10288 321,336,478 +166.45(+1.64%)
Jun 18, 2009 10066 10143 10005 10122 219,819,801 +55.39(+0.55%)
Jun 17, 2009 10279 10307 10056 10066 227,915,546 -241.29(-2.34%)
Jun 16, 2009 10554 10561 10293 10307 218,200,162 -87.38(-0.84%)
Jun 15, 2009 10582 10645 10342 10395 189,470,945 -250.18(-2.35%)
Jun 12, 2009 10648 10714 10613 10645 179,018,925 -69.15(-0.65%)
Jun 11, 2009 10568 10726 10554 10714 228,186,798 +116.13(+1.10%)
Jun 10, 2009 10673 10674 10523 10598 250,903,066 +50.12(+0.48%)
Jun 09, 2009 10598 10605 10503 10548 225,292,702 -1.26(-0.01%)
Jun 08, 2009 10467 10563 10423 10549 186,309,258 -20.17(-0.19%)
Jun 05, 2009 10544 10582 10414 10569 224,646,472 +92.05(+0.88%)
Jun 04, 2009 10410 10500 10290 10477 204,008,578 +187.12(+1.82%)
Jun 03, 2009 10485 10589 10235 10290 256,640,010 -298.67(-2.82%)
Jun 02, 2009 10566 10634 10515 10589 240,680,658 -15.27(-0.14%)
Jun 01, 2009 10531 10638 10370 10604 263,260,875 +233.99(+2.26%)
May 29, 2009 10473 10493 10320 10370 303,617,513 -22.30(-0.21%)
May 28, 2009 10271 10414 10142 10392 268,209,977 +250.21(+2.47%)
May 27, 2009 10314 10335 10142 10142 242,732,991 -143.74(-1.40%)
May 26, 2009 9990 10287 9972 10286 215,721,096 +216.40(+2.15%)
May 25, 2009 10005 10073 9993 10070 67,191,476 +76.08(+0.76%)
May 22, 2009 10015 10066 9942 9993 217,204,855 +43.83(+0.44%)
May 21, 2009 10091 10232 9935 9950 207,258,807 -282.85(-2.76%)
May 20, 2009 10191 10365 10101 10232 259,143,880 +131.49(+1.30%)
May 19, 2009 10038 10140 9763 10101 219,886,532 +272.08(+2.77%)
May 17, 2009 9877 9947 9827 9829 26,186,989 +70.60(+0.72%)
May 15, 2009 9877 9947 9757 9758 131,772,143 -90.93(-0.92%)
May 14, 2009 9700 9938 9683 9849 228,312,721 +139.69(+1.44%)
May 13, 2009 9959 10078 9696 9710 258,717,235 -368.19(-3.65%)
May 12, 2009 10184 10193 9970 10078 248,317,372 -16.44(-0.16%)
May 11, 2009 10070 10238 9996 10094 294,925,500 -143.85(-1.41%)
May 08, 2009 10118 10256 9967 10238 242,237,377 +270.94(+2.72%)
May 07, 2009 10332 10341 9922 9967 301,150,879 -176.38(-1.74%)
May 06, 2009 9992 10158 9881 10143 295,074,901 +262.71(+2.66%)
May 05, 2009 9869 9919 9784 9881 231,632,751 +10.35(+0.10%)
May 04, 2009 9605 9870 9776 9870 244,645,655 +373.41(+3.93%)
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