FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
16,031.24   +93.80 (+0.59%)
Streaming Delayed Price  /  Updated: 12:00 AM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 9369 9528 9325 9497 195,208,211 +172.13(+1.85%)
Apr 30, 2009 9454 9568 9321 9325 257,407,555 -91.48(-0.97%)
Apr 29, 2009 9430 9477 9348 9416 205,901,293 +68.28(+0.73%)
Apr 28, 2009 9269 9395 9274 9348 219,941,177 -46.77(-0.50%)
Apr 27, 2009 9346 9549 9352 9395 196,360,787 -154.68(-1.62%)
Apr 24, 2009 9483 9567 9410 9549 245,772,041 +139.98(+1.49%)
Apr 23, 2009 9342 9413 9279 9410 250,466,500 +130.35(+1.40%)
Apr 22, 2009 9224 9412 9190 9279 211,917,751 +31.98(+0.35%)
Apr 21, 2009 9035 9254 9014 9247 247,191,123 +121.02(+1.33%)
Apr 20, 2009 9324 9438 9125 9126 238,680,844 -311.50(-3.30%)
Apr 17, 2009 9365 9484 9343 9438 237,748,867 +94.28(+1.01%)
Apr 16, 2009 9293 9356 9185 9343 244,882,494 +97.26(+1.05%)
Apr 15, 2009 9197 9251 9119 9246 201,106,737 +14.49(+0.16%)
Apr 14, 2009 9293 9331 9186 9232 266,511,700 -54.00(-0.58%)
Apr 13, 2009 9142 9311 9115 9286 190,854,539 +98.50(+1.07%)
Apr 09, 2009 9110 9187 8969 9187 231,513,985 +217.84(+2.43%)
Apr 08, 2009 8820 8969 8825 8969 187,002,843 +144.53(+1.64%)
Apr 07, 2009 8940 9016 8825 8825 206,404,913 -191.42(-2.12%)
Apr 06, 2009 8964 9066 9016 9016 230,342,052 -49.59(-0.55%)
Apr 03, 2009 9107 9073 9066 9066 248,886,344 -7.38(-0.08%)
Apr 02, 2009 9093 9073 8942 9073 306,829,038 +131.32(+1.47%)
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