FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
15,838.24   +142.26 (+0.91%)
Streaming Delayed Price  /  Updated: 12:00 AM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2009 11481 11458 11251 11395 257,237,944 -0.03(-0.00%)
Sep 29, 2009 11355 11404 11314 11395 194,923,684 +56.27(+0.50%)
Sep 28, 2009 11269 11390 11212 11339 166,605,658 +126.33(+1.13%)
Sep 25, 2009 11237 11293 11175 11212 159,279,465 -73.37(-0.65%)
Sep 24, 2009 11548 11553 11284 11286 217,668,881 -231.78(-2.01%)
Sep 23, 2009 11596 11649 11503 11518 197,618,655 -68.19(-0.59%)
Sep 22, 2009 11534 11602 11425 11586 211,364,318 +161.12(+1.41%)
Sep 21, 2009 11348 11446 11330 11425 173,697,551 -21.34(-0.19%)
Sep 18, 2009 11532 11540 11446 11446 369,937,611 -82.28(-0.71%)
Sep 17, 2009 11536 11614 11447 11528 223,679,608 -27.37(-0.24%)
Sep 16, 2009 11552 11592 11496 11556 256,997,976 +59.77(+0.52%)
Sep 15, 2009 11360 11496 11332 11496 209,964,706 +163.79(+1.45%)
Sep 14, 2009 11175 11332 11167 11332 167,911,490 +78.81(+0.70%)
Sep 11, 2009 11216 11283 11155 11253 208,118,632 +98.23(+0.88%)
Sep 10, 2009 11012 11155 11000 11155 213,760,737 +154.83(+1.41%)
Sep 09, 2009 11082 11114 10966 11000 243,696,617 -105.13(-0.95%)
Sep 08, 2009 11148 11176 11017 11105 210,673,754 +87.83(+0.80%)
Sep 04, 2009 10901 11017 10873 11017 148,070,404 +95.98(+0.88%)
Sep 03, 2009 10769 10922 10701 10921 251,783,476 +220.17(+2.06%)
Sep 02, 2009 10656 10737 10635 10701 246,015,344 +11.54(+0.11%)
Sep 01, 2009 10841 10927 10666 10690 206,259,525 -178.43(-1.64%)
Aug 31, 2009 10866 10978 10773 10868 179,470,216 -109.76(-1.00%)
Aug 28, 2009 10980 11011 10894 10978 164,482,846 +44.01(+0.40%)
Aug 27, 2009 10986 10970 10808 10934 177,967,227 +21.79(+0.20%)
Aug 26, 2009 10861 10961 10838 10912 172,419,679 -8.36(-0.08%)
Aug 25, 2009 10872 10963 10790 10921 186,166,976 +130.56(+1.21%)
Aug 24, 2009 10865 10903 10747 10790 158,906,990 -41.21(-0.38%)
Aug 21, 2009 10826 10837 10701 10831 176,228,634 +130.67(+1.22%)
Aug 20, 2009 10708 10764 10687 10701 159,800,258 +13.68(+0.13%)
Aug 19, 2009 10536 10738 10519 10687 181,317,860 +12.99(+0.12%)
Aug 18, 2009 10601 10680 10532 10674 141,815,862 +142.25(+1.35%)
Aug 17, 2009 10577 10848 10480 10532 151,826,890 -316.42(-2.92%)
Aug 14, 2009 10832 10848 10713 10848 145,783,150 +22.45(+0.21%)
Aug 13, 2009 10790 10849 10660 10826 200,784,197 +165.69(+1.55%)
Aug 12, 2009 10597 10742 10588 10660 156,095,829 +30.40(+0.29%)
Aug 11, 2009 10760 10796 10608 10629 156,988,711 -164.20(-1.52%)
Aug 10, 2009 10833 10885 10768 10794 153,939,503 -91.66(-0.84%)
Aug 07, 2009 10896 10964 10793 10885 183,307,831 +91.96(+0.85%)
Aug 06, 2009 11042 11065 10793 10793 251,845,979 -253.56(-2.30%)
Aug 05, 2009 11014 11065 10953 11047 229,501,932 +28.83(+0.26%)
Aug 04, 2009 10943 11018 10787 11018 213,626,967 +230.95(+2.14%)
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%)
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