Skip to main content

S&P/TSX Composite (TSX: 0000 )

22,167.03 +59.95 (+0.27%)
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 12247 12308 12184 12211 246,932,720 +10.40(+0.09%)
Apr 29, 2010 12111 12227 12077 12200 223,547,344 +123.40(+1.02%)
Apr 28, 2010 12165 12173 12076 12077 222,609,008 -69.80(-0.57%)
Apr 27, 2010 12256 12322 12143 12147 221,201,280 -134.30(-1.09%)
Apr 26, 2010 12254 12298 12235 12281 155,928,304 +41.40(+0.34%)
Apr 23, 2010 12168 12248 12127 12240 192,225,760 +78.70(+0.65%)
Apr 22, 2010 12053 12161 11985 12161 201,924,704 +26.30(+0.22%)
Apr 21, 2010 12135 12158 12071 12135 182,199,712 +21.10(+0.17%)
Apr 20, 2010 12122 12160 12103 12114 179,248,464 +10.50(+0.09%)
Apr 19, 2010 11975 12103 11954 12103 185,354,976 +32.30(+0.27%)
Apr 16, 2010 12191 12212 12020 12071 209,408,384 -140.80(-1.15%)
Apr 15, 2010 12179 12250 12169 12212 164,368,544 +7.10(+0.06%)
Apr 14, 2010 12142 12212 12096 12204 177,248,576 +102.90(+0.85%)
Apr 13, 2010 12092 12149 12025 12102 145,607,264 -47.20(-0.39%)
Apr 12, 2010 12168 12214 12139 12149 163,197,152 -28.10(-0.23%)
Apr 09, 2010 12150 12211 12114 12177 163,373,520 +63.30(+0.52%)
Apr 08, 2010 12061 12139 11976 12114 179,570,416 +2.60(+0.02%)
Apr 07, 2010 12137 12160 12059 12111 210,588,944 -45.80(-0.38%)
Apr 06, 2010 12136 12200 12120 12157 163,854,864 -29.60(-0.24%)
Apr 05, 2010 12191 12203 12151 12186 146,615,872 +35.20(+0.29%)
Apr 01, 2010 12151 12151 12151 0 +113.40(+0.94%)
Mar 31, 2010 12063 12080 11983 12038 192,925,584 -6.50(-0.05%)
Mar 30, 2010 12042 12062 12023 12044 153,305,632 +14.50(+0.12%)
Mar 29, 2010 12000 12035 11957 12030 159,040,928 +72.30(+0.60%)
Mar 26, 2010 11992 12041 11909 11957 197,405,232 -0.70(-0.01%)
Mar 25, 2010 12010 12049 11958 11958 208,243,296 -4.90(-0.04%)
Mar 24, 2010 12009 12044 11963 11963 206,398,800 -81.50(-0.68%)
Mar 23, 2010 11988 12048 11967 12044 193,096,432 +77.30(+0.65%)
Mar 22, 2010 11877 11992 11844 11967 211,048,736 +19.20(+0.16%)
Mar 19, 2010 12032 12047 11926 11948 342,072,256 -92.00(-0.76%)
Mar 18, 2010 12091 12129 12008 12040 155,656,256 -60.70(-0.50%)
Mar 17, 2010 12122 12119 12085 12101 158,066,560 +11.30(+0.09%)
Mar 16, 2010 12049 12098 12009 12089 155,497,824 +80.60(+0.67%)
Mar 15, 2010 11988 12009 11936 12009 128,560,368 -5.00(-0.04%)
Mar 12, 2010 12020 12048 11954 12014 177,279,920 +34.10(+0.28%)
Mar 11, 2010 11936 11982 11910 11980 142,983,168 +18.60(+0.16%)
Mar 10, 2010 11932 11995 11916 11961 199,895,840 +42.40(+0.36%)
Mar 09, 2010 11923 11965 11893 11919 177,582,256 -45.10(-0.38%)
Mar 08, 2010 12026 12040 11958 11964 143,493,104 -11.30(-0.09%)
Mar 05, 2010 11878 11975 11825 11975 170,065,808 +150.10(+1.27%)
Mar 04, 2010 11867 11877 11792 11825 175,292,080 -27.80(-0.23%)
Mar 03, 2010 11842 11876 11811 11853 163,136,352 +24.50(+0.21%)
Mar 02, 2010 11752 11844 11728 11828 161,257,936 +100.20(+0.85%)
Mar 01, 2010 11683 11732 11630 11728 138,624,848 +98.50(+0.85%)
Feb 26, 2010 11655 11664 11591 11630 159,871,040 -1.80(-0.02%)
Feb 25, 2010 11457 11637 11421 11631 177,113,520 +109.60(+0.95%)
Feb 24, 2010 11527 11584 11493 11522 124,588,128 -4.90(-0.04%)
Feb 23, 2010 11607 11635 11482 11527 149,779,280 -108.10(-0.93%)
Feb 22, 2010 11745 11763 11635 11635 119,081,272 -74.50(-0.64%)
Feb 19, 2010 11692 11758 11680 11709 138,417,440 +14.50(+0.12%)
Feb 18, 2010 11630 11712 11619 11695 144,869,648 +59.30(+0.51%)
Feb 17, 2010 11606 11697 11586 11636 166,419,856 +49.10(+0.42%)
Feb 16, 2010 11546 11602 11470 11586 156,177,888 +116.60(+1.02%)
Feb 12, 2010 11470 11470 11470 0 +34.30(+0.30%)
Feb 11, 2010 11300 11438 11233 11436 202,980,736 +149.20(+1.32%)
Feb 10, 2010 11280 11321 11212 11286 153,652,208 +12.10(+0.11%)
Feb 09, 2010 11210 11314 11115 11274 166,711,952 +158.90(+1.43%)
Feb 08, 2010 11135 11278 11100 11115 151,081,024 -107.80(-0.96%)
Feb 05, 2010 11124 11223 10990 11223 213,138,208 +94.30(+0.85%)
Feb 04, 2010 11164 11390 11120 11129 213,830,752 -261.70(-2.30%)
Feb 03, 2010 11396 11455 11349 11390 177,829,952 -17.80(-0.16%)
Feb 02, 2010 11366 11430 11298 11408 201,381,680 +90.80(+0.80%)
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.