FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
15,133.12   +1.34 (+0.01%)
Streaming Delayed Price  /  Updated: 12:00 AM EST, Nov 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2009 11092 11081 10768 10911 219,733,158 -164.47(-1.49%)
Oct 29, 2009 10917 11075 10805 11075 220,211,972 +269.89(+2.50%)
Oct 28, 2009 11000 11054 10805 10805 229,661,731 -248.21(-2.25%)
Oct 27, 2009 11230 11247 11054 11054 198,483,554 -181.34(-1.61%)
Oct 26, 2009 11426 11526 11211 11235 169,730,884 -147.25(-1.29%)
Oct 23, 2009 11565 11430 11358 11382 178,163,033 -151.24(-1.31%)
Oct 22, 2009 11427 11533 11366 11533 199,417,871 +91.35(+0.80%)
Oct 21, 2009 11475 11595 11438 11442 190,196,200 -96.10(-0.83%)
Oct 20, 2009 11587 11547 11498 11538 154,625,165 -0.27(-0.00%)
Oct 19, 2009 11567 11571 11485 11538 152,408,040 +33.63(+0.29%)
Oct 16, 2009 11460 11514 11409 11505 158,645,026 +0.25(+0.00%)
Oct 15, 2009 11459 11533 11449 11505 166,225,281 -28.27(-0.25%)
Oct 14, 2009 11532 11539 11414 11533 190,889,766 +119.24(+1.04%)
Oct 13, 2009 11423 11445 11300 11414 199,711,666 -23.38(-0.20%)
Oct 09, 2009 11432 11497 11382 11437 176,698,259 -47.59(-0.41%)
Oct 08, 2009 11423 11513 11350 11485 245,385,617 +134.63(+1.19%)
Oct 07, 2009 11275 11352 11194 11350 197,364,585 +101.91(+0.91%)
Oct 06, 2009 11230 11359 11103 11248 238,045,706 +145.35(+1.31%)
Oct 05, 2009 10976 11142 10932 11103 184,666,241 +144.29(+1.32%)
Oct 02, 2009 10922 11072 10855 10958 185,082,151 -113.43(-1.02%)
Oct 01, 2009 11403 11395 11071 11072 186,535,924 -323.20(-2.84%)
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%)
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