Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P/TSX Composite (TSX: 0000 )

24,759.40 -86.53 (-0.35%)
Streaming Delayed Price Updated: 7:00 PM EST, Nov 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 12887 13177 12818 13155 288,015,648 +156.90(+1.21%)
Jan 30, 2008 13033 13136 12946 12998 224,484,624 -48.20(-0.37%)
Jan 29, 2008 13038 13069 12973 13046 200,174,288 +59.50(+0.46%)
Jan 28, 2008 12892 12990 12775 12987 202,346,048 +92.10(+0.71%)
Jan 25, 2008 13171 13158 12838 12895 281,087,392 -12.50(-0.10%)
Jan 24, 2008 12936 12974 12657 12907 292,327,104 +249.90(+1.97%)
Jan 23, 2008 12416 12682 12217 12657 300,982,528 +16.50(+0.13%)
Jan 22, 2008 11983 12641 12012 12641 332,059,680 +508.80(+4.19%)
Jan 21, 2008 12249 12738 12120 12132 170,828,560 -605.00(-4.75%)
Jan 18, 2008 12898 12962 12598 12737 262,415,472 -58.50(-0.46%)
Jan 17, 2008 13155 13209 12766 12796 262,736,688 -279.30(-2.14%)
Jan 16, 2008 13178 13317 12989 13075 289,472,352 -241.90(-1.82%)
Jan 15, 2008 13581 13698 13314 13317 263,789,632 -381.50(-2.79%)
Jan 14, 2008 13730 13734 13633 13698 208,299,392 +65.70(+0.48%)
Jan 11, 2008 13587 13680 13568 13633 236,679,536 -10.10(-0.07%)
Jan 10, 2008 13501 13684 13437 13643 240,158,480 +62.80(+0.46%)
Jan 09, 2008 13528 13587 13414 13580 246,848,560 +38.10(+0.28%)
Jan 08, 2008 13749 13771 13522 13542 235,676,016 -77.10(-0.57%)
Jan 07, 2008 13782 13840 13570 13619 195,406,336 -159.70(-1.16%)
Jan 04, 2008 13875 13978 13769 13779 169,909,600 -199.60(-1.43%)
Jan 03, 2008 13907 14038 13877 13978 193,893,760 +51.40(+0.37%)
Jan 02, 2008 13908 13945 13833 13927 148,683,776 +93.70(+0.68%)
Jan 01, 2008 13833 13833 13833 13833 0 +0.00(+0.00%)
Dec 31, 2007 13816 13865 13788 13833 82,166,728 +11.80(+0.09%)
Dec 28, 2007 13695 13822 13676 13821 88,693,360 +145.70(+1.07%)
Dec 27, 2007 13686 13739 13666 13676 101,611,592 -19.20(-0.14%)
Dec 26, 2007 13608 13695 13596 13695 57,123,436 +0.00(+0.00%)
Dec 24, 2007 13608 13695 13596 13695 57,123,436 +98.70(+0.73%)
Dec 21, 2007 13349 13603 13348 13596 307,809,152 +189.10(+1.41%)
Dec 20, 2007 13457 13468 13350 13407 180,319,920 +17.20(+0.13%)
Dec 19, 2007 13369 13493 13358 13390 180,994,912 +31.70(+0.24%)
Dec 18, 2007 13534 13536 13296 13358 220,468,432 -29.00(-0.22%)
Dec 17, 2007 13588 13674 13376 13387 208,912,416 -287.10(-2.10%)
Dec 14, 2007 13689 13747 13637 13674 181,766,944 -73.00(-0.53%)
Dec 13, 2007 13677 13809 13626 13747 199,186,576 -62.20(-0.45%)
Dec 12, 2007 13906 13942 13724 13809 201,438,160 +85.70(+0.62%)
Dec 11, 2007 13963 14027 13723 13724 223,172,432 -216.70(-1.55%)
Dec 10, 2007 13916 13988 13863 13940 191,317,760 +77.40(+0.56%)
Dec 07, 2007 13897 13898 13826 13863 199,115,200 +13.20(+0.10%)
Dec 06, 2007 13754 13851 13706 13850 244,332,880 +115.30(+0.84%)
Dec 05, 2007 13662 13769 13580 13734 290,440,800 +154.90(+1.14%)
Dec 04, 2007 13664 13668 13568 13580 230,717,600 -77.60(-0.57%)
Dec 03, 2007 13672 13718 13635 13657 198,374,656 -31.90(-0.23%)
Nov 30, 2007 13705 13786 13610 13689 294,043,680 +25.20(+0.18%)
Nov 29, 2007 13638 13679 13586 13664 240,803,968 +31.70(+0.23%)
Nov 28, 2007 13422 13638 13369 13632 265,412,512 +263.10(+1.97%)
Nov 27, 2007 13269 13375 13190 13369 245,634,528 +48.10(+0.36%)
Nov 26, 2007 13501 13553 13309 13321 219,871,552 -146.20(-1.09%)
Nov 23, 2007 13403 13491 13381 13467 188,029,120 +186.60(+1.41%)
Nov 21, 2007 13370 13460 13264 13281 216,490,416 -179.20(-1.33%)
Nov 20, 2007 13394 13542 13312 13460 245,314,736 +111.60(+0.84%)
Nov 19, 2007 13521 13537 13310 13348 202,189,200 -182.20(-1.35%)
Nov 16, 2007 13565 13576 13451 13530 201,214,528 +6.00(+0.04%)
Nov 15, 2007 13692 13774 13451 13524 228,564,768 -250.10(-1.82%)
Nov 14, 2007 13873 13878 13705 13774 226,803,104 +69.40(+0.51%)
Nov 13, 2007 13743 13753 13580 13705 227,886,080 +100.10(+0.74%)
Nov 12, 2007 13819 13870 13590 13605 217,173,056 -264.80(-1.91%)
Nov 09, 2007 13973 14129 13840 13870 236,532,672 -258.80(-1.83%)
Nov 08, 2007 14166 14214 13882 14129 279,329,024 +10.40(+0.07%)
Nov 07, 2007 14342 14371 14117 14118 276,431,840 -252.40(-1.76%)
Nov 06, 2007 14385 14392 14273 14371 259,325,152 +97.20(+0.68%)
Nov 05, 2007 14214 14364 14159 14273 188,249,440 -90.50(-0.63%)
Nov 02, 2007 14428 14423 14217 14364 246,736,416 -8.60(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.