FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
16,015.63   -15.61 (-0.10%)
Streaming Delayed Price  /  Updated: 2:17 PM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 13655 13728 13564 13593 270,456,892 -90.30(-0.66%)
Jul 30, 2008 13374 13691 13343 13683 272,732,655 +340.66(+2.55%)
Jul 29, 2008 13304 13348 13240 13343 197,950,964 +38.59(+0.29%)
Jul 28, 2008 13407 13534 13288 13304 176,408,278 -74.85(-0.56%)
Jul 25, 2008 13304 13391 13158 13379 214,827,129 +172.67(+1.31%)
Jul 24, 2008 13567 13593 13197 13206 334,197,785 -306.52(-2.27%)
Jul 23, 2008 13624 13645 13509 13513 268,329,632 -130.53(-0.96%)
Jul 22, 2008 13634 13689 13476 13643 196,395,366 -46.00(-0.34%)
Jul 21, 2008 13658 13740 13516 13689 170,343,206 +173.23(+1.28%)
Jul 18, 2008 13557 13608 13460 13516 207,760,159 +55.71(+0.41%)
Jul 17, 2008 13596 13663 13348 13460 275,368,658 -43.55(-0.32%)
Jul 16, 2008 13356 13515 13167 13504 272,214,147 +146.24(+1.09%)
Jul 15, 2008 13652 13741 13256 13358 302,770,186 -383.73(-2.79%)
Jul 14, 2008 13855 13888 13663 13741 263,815,971 +32.19(+0.23%)
Jul 11, 2008 13797 13860 13597 13709 229,439,986 -34.78(-0.25%)
Jul 10, 2008 13728 13776 13573 13744 202,962,151 +133.04(+0.98%)
Jul 09, 2008 13933 13981 13609 13611 213,149,732 -198.93(-1.44%)
Jul 08, 2008 13690 13823 13557 13810 246,564,014 +96.97(+0.71%)
Jul 07, 2008 13971 14069 13640 13713 244,551,230 -297.59(-2.12%)
Jul 04, 2008 14176 14158 14010 14010 98,098,390 -133.18(-0.94%)
Jul 03, 2008 13993 14144 13796 14144 204,984,723 +109.46(+0.78%)
Jul 02, 2008 14574 14585 13984 14034 253,846,752 -432.92(-2.99%)
Jul 01, 2008 14403 14492 14347 14467 200,524,284 +0.00(+0.00%)
Jun 30, 2008 14403 14492 14347 14467 200,524,284 +111.82(+0.78%)
Jun 27, 2008 14282 14398 14236 14355 222,405,576 +63.07(+0.44%)
Jun 26, 2008 14418 14441 14157 14292 243,093,814 -148.99(-1.03%)
Jun 25, 2008 14442 14504 14260 14441 252,791,686 +31.53(+0.22%)
Jun 24, 2008 14679 14694 14376 14410 231,723,892 -282.22(-1.92%)
Jun 23, 2008 14622 14720 14581 14692 218,061,282 +111.15(+0.76%)
Jun 20, 2008 14805 14854 14581 14581 392,121,642 -209.48(-1.42%)
Jun 19, 2008 15049 15073 14768 14790 201,156,923 -282.98(-1.88%)
Jun 18, 2008 15069 15093 14950 15073 243,902,100 +4.30(+0.03%)
Jun 17, 2008 14950 15097 14944 15069 207,227,868 +124.55(+0.83%)
Jun 16, 2008 14893 15007 14778 14944 169,138,481 +165.82(+1.12%)
Jun 13, 2008 14592 14789 14578 14778 173,172,757 +175.87(+1.20%)
Jun 12, 2008 14650 14717 14577 14603 212,495,587 -113.93(-0.77%)
Jun 11, 2008 14817 14817 14687 14717 260,035,956 -19.68(-0.13%)
Jun 10, 2008 14897 14961 14661 14736 236,976,625 -224.56(-1.50%)
Jun 09, 2008 14979 15097 14902 14961 182,800,521 -8.79(-0.06%)
Jun 06, 2008 15072 15155 14949 14970 230,357,388 -13.36(-0.09%)
Jun 05, 2008 14762 14992 14690 14983 236,132,197 +292.45(+1.99%)
Jun 04, 2008 14691 14790 14641 14690 199,238,723 -38.15(-0.26%)
Jun 03, 2008 14787 14915 14678 14729 188,975,246 -85.57(-0.58%)
Jun 02, 2008 14674 14859 14648 14814 205,809,745 +99.45(+0.68%)
May 30, 2008 14684 14804 14577 14715 252,813,418 +137.56(+0.94%)
May 29, 2008 14591 14697 14562 14577 198,541,407 -111.45(-0.76%)
May 28, 2008 14508 14698 14465 14689 216,388,974 +166.49(+1.15%)
May 27, 2008 14701 14759 14516 14522 214,062,484 -236.44(-1.60%)
May 26, 2008 14750 14775 14695 14759 78,237,220 +35.21(+0.24%)
May 23, 2008 14813 14836 14616 14723 200,592,395 -69.00(-0.47%)
May 22, 2008 14781 14878 14729 14792 249,169,435 +1.99(+0.01%)
May 21, 2008 15017 15129 14779 14790 306,770,231 -256.97(-1.71%)
May 20, 2008 14945 15091 14915 15047 273,786,003 +63.14(+0.42%)
May 19, 2008 15012 14992 14828 14984 245,978,223 +0.00(+0.00%)
May 16, 2008 15012 14992 14828 14984 245,978,223 +156.14(+1.05%)
May 15, 2008 14687 14828 14626 14828 244,604,679 +201.75(+1.38%)
May 14, 2008 14628 14737 14614 14626 235,580,386 +9.61(+0.07%)
May 13, 2008 14628 14666 14553 14617 201,092,883 -49.37(-0.34%)
May 12, 2008 14612 14696 14507 14666 209,327,756 +144.88(+1.00%)
May 09, 2008 14567 14634 14510 14521 261,997,041 -86.80(-0.59%)
May 08, 2008 14388 14609 14372 14608 289,040,877 +236.46(+1.65%)
May 07, 2008 14417 14448 14351 14372 251,686,008 -42.77(-0.30%)
May 06, 2008 14247 14431 14226 14414 226,276,938 +139.96(+0.98%)
May 05, 2008 14357 14366 14266 14274 207,439,586 +7.33(+0.05%)
May 02, 2008 14204 14301 14066 14267 203,407,401 +295.82(+2.12%)
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