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 (%)
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%)
Feb 01, 2010 11148 11318 11094 11318 151,740,736 +223.20(+2.01%)
Jan 29, 2010 11143 11324 11084 11094 183,158,640 -179.90(-1.60%)
Jan 28, 2010 11280 11389 11162 11274 181,342,160 -69.90(-0.62%)
Jan 27, 2010 11325 11367 11259 11344 196,445,472 -17.10(-0.15%)
Jan 26, 2010 11349 11422 11271 11361 165,123,136 +6.70(+0.06%)
Jan 25, 2010 11385 11423 11343 11354 134,679,968 +11.10(+0.10%)
Jan 22, 2010 11400 11481 11318 11343 194,087,664 -125.70(-1.10%)
Jan 21, 2010 11557 11679 11461 11469 197,664,912 -210.20(-1.80%)
Jan 20, 2010 11699 11763 11582 11679 193,857,376 -84.10(-0.71%)
Jan 19, 2010 11746 11766 11710 11763 144,213,456 +12.90(+0.11%)
Jan 18, 2010 11711 11754 11685 11750 63,214,744 +65.10(+0.56%)
Jan 15, 2010 11783 11804 11684 11685 148,632,960 -119.00(-1.01%)
Jan 14, 2010 11874 11888 11776 11804 161,042,768 -49.20(-0.42%)
Jan 13, 2010 11803 11865 11739 11854 172,419,920 +33.40(+0.28%)
Jan 12, 2010 11867 11947 11766 11820 177,640,000 -126.90(-1.06%)
Jan 11, 2010 12071 12070 11923 11947 172,295,312 -6.70(-0.06%)
Jan 08, 2010 11883 11954 11863 11954 167,761,216 +66.30(+0.56%)
Jan 07, 2010 11925 11944 11820 11888 190,573,664 -57.00(-0.48%)
Jan 06, 2010 11913 11972 11888 11944 194,400,880 +56.40(+0.47%)
Jan 05, 2010 11900 11935 11837 11888 167,798,256 +21.20(+0.18%)
Jan 04, 2010 11847 11872 11746 11867 132,670,512 +120.80(+1.03%)
Dec 31, 2009 11746 11746 11746 0 +28.60(+0.24%)
Dec 30, 2009 11687 11728 11673 11718 68,744,432 +15.70(+0.13%)
Dec 29, 2009 11740 11755 11692 11702 77,560,464 -52.80(-0.45%)
Dec 24, 2009 11666 11755 11659 11755 47,051,532 +95.90(+0.82%)
Dec 23, 2009 11625 11688 11625 11659 118,372,848 +30.70(+0.26%)
Dec 22, 2009 11539 11628 11522 11628 125,601,376 +73.30(+0.63%)
Dec 21, 2009 11560 11597 11463 11555 147,844,560 +91.30(+0.80%)
Dec 18, 2009 11510 11562 11448 11463 336,889,408 -9.70(-0.08%)
Dec 17, 2009 11570 11637 11473 11473 169,450,144 -163.90(-1.41%)
Dec 16, 2009 11609 11692 11541 11637 168,264,944 +96.00(+0.83%)
Dec 15, 2009 11533 11582 11499 11541 165,290,688 -4.70(-0.04%)
Dec 14, 2009 11482 11547 11522 11546 166,925,520 +121.80(+1.07%)
Dec 11, 2009 11472 11504 11387 11424 158,965,360 -40.70(-0.36%)
Dec 10, 2009 11400 11465 11370 11465 167,441,792 +85.40(+0.75%)
Dec 09, 2009 11429 11396 11249 11379 186,472,944 +10.30(+0.09%)
Dec 08, 2009 11412 11490 11342 11369 172,526,048 -120.70(-1.05%)
Dec 07, 2009 11468 11572 11446 11490 177,900,736 -21.20(-0.18%)
Dec 04, 2009 11672 11700 11415 11511 195,124,240 -125.70(-1.08%)
Dec 03, 2009 11775 11816 11629 11636 177,773,936 -143.20(-1.22%)
Dec 02, 2009 11729 11802 11707 11780 206,687,792 +72.40(+0.62%)
Dec 01, 2009 11575 11716 11447 11707 223,001,936 +260.10(+2.27%)
Nov 30, 2009 11476 11586 11447 11447 182,471,952 -17.20(-0.15%)
Nov 27, 2009 11281 11540 11300 11464 121,024,312 +27.60(+0.24%)
Nov 26, 2009 11569 11637 11428 11437 69,466,680 -200.10(-1.72%)
Nov 25, 2009 11594 11648 11540 11637 161,886,656 +97.30(+0.84%)
Nov 24, 2009 11644 11643 11540 11540 174,537,888 -84.40(-0.73%)
Nov 23, 2009 11689 11738 11579 11624 167,178,304 +44.70(+0.39%)
Nov 20, 2009 11524 11600 11509 11579 151,515,824 -21.00(-0.18%)
Nov 19, 2009 11588 11653 11484 11600 218,465,248 -52.40(-0.45%)
Nov 18, 2009 11668 11702 11605 11653 200,219,808 +22.70(+0.20%)
Nov 17, 2009 11508 11632 11503 11630 161,564,704 +117.70(+1.02%)
Nov 16, 2009 11497 11540 11408 11512 194,387,696 +104.60(+0.92%)
Nov 13, 2009 11348 11417 11322 11408 153,405,296 +46.90(+0.41%)
Nov 12, 2009 11383 11456 11330 11361 169,073,232 -79.00(-0.69%)
Nov 11, 2009 11546 11560 11419 11440 161,129,552 +13.10(+0.11%)
Nov 10, 2009 11458 11487 11369 11427 177,798,016 -60.20(-0.52%)
Nov 09, 2009 11372 11488 11250 11487 195,835,920 +236.50(+2.10%)
Nov 06, 2009 11101 11260 11099 11250 184,893,760 +69.70(+0.62%)
Nov 05, 2009 11070 11181 11042 11181 169,603,008 +109.50(+0.99%)
Nov 04, 2009 11103 11188 11026 11071 223,211,392 +45.30(+0.41%)
Nov 03, 2009 10778 11026 10752 11026 212,424,448 +147.60(+1.36%)
Nov 02, 2009 10897 10964 10745 10878 189,351,648 -32.50(-0.30%)
Oct 30, 2009 11092 11081 10768 10911 219,733,152 -164.40(-1.48%)
Oct 29, 2009 10916 11075 10805 11075 220,211,968 +269.90(+2.50%)
Oct 28, 2009 11000 11054 10805 10805 229,661,728 -248.20(-2.25%)
Oct 27, 2009 11230 11247 11054 11054 198,483,552 -181.40(-1.61%)
Oct 26, 2009 11426 11526 11211 11235 169,730,880 -147.20(-1.29%)
Oct 23, 2009 11565 11430 11358 11382 178,163,040 -151.30(-1.31%)
Oct 22, 2009 11427 11533 11366 11533 199,417,872 +91.40(+0.80%)
Oct 21, 2009 11475 11595 11438 11442 190,196,192 -96.10(-0.83%)
Oct 20, 2009 11587 11547 11498 11538 154,625,168 -0.30(-0.00%)
Oct 19, 2009 11567 11571 11485 11538 152,408,032 +33.60(+0.29%)
Oct 16, 2009 11460 11514 11409 11505 158,645,024 +0.30(+0.00%)
Oct 15, 2009 11459 11533 11449 11504 166,225,280 -28.30(-0.25%)
Oct 14, 2009 11532 11539 11414 11533 190,889,760 +119.30(+1.05%)
Oct 13, 2009 11423 11445 11300 11414 199,711,664 -23.40(-0.20%)
Oct 09, 2009 11432 11497 11382 11437 176,698,256 -47.60(-0.41%)
Oct 08, 2009 11423 11513 11350 11484 245,385,616 +134.60(+1.19%)
Oct 07, 2009 11275 11352 11194 11350 197,364,592 +101.90(+0.91%)
Oct 06, 2009 11230 11359 11103 11248 238,045,712 +145.40(+1.31%)
Oct 05, 2009 10976 11142 10932 11103 184,666,240 +144.30(+1.32%)
Oct 02, 2009 10922 11072 10855 10958 185,082,144 -113.50(-1.03%)
Oct 01, 2009 11403 11395 11071 11072 186,535,920 -323.20(-2.84%)
Sep 30, 2009 11481 11458 11251 11395 257,237,952 +0.00(+0.00%)
Sep 29, 2009 11355 11404 11314 11395 194,923,680 +56.30(+0.50%)
Sep 28, 2009 11269 11390 11212 11339 166,605,664 +126.30(+1.13%)
Sep 25, 2009 11237 11293 11175 11212 159,279,472 -73.40(-0.65%)
Sep 24, 2009 11548 11553 11284 11286 217,668,880 -231.70(-2.01%)
Sep 23, 2009 11596 11648 11503 11518 197,618,656 -68.20(-0.59%)
Sep 22, 2009 11534 11602 11425 11586 211,364,320 +161.10(+1.41%)
Sep 21, 2009 11348 11446 11330 11425 173,697,552 -21.40(-0.19%)
Sep 18, 2009 11532 11540 11446 11446 369,937,600 -82.20(-0.71%)
Sep 17, 2009 11536 11614 11447 11528 223,679,616 -27.40(-0.24%)
Sep 16, 2009 11552 11592 11496 11556 256,997,984 +59.80(+0.52%)
Sep 15, 2009 11360 11496 11332 11496 209,964,704 +163.80(+1.45%)
Sep 14, 2009 11175 11332 11167 11332 167,911,488 +78.80(+0.70%)
Sep 11, 2009 11216 11283 11155 11253 208,118,624 +98.20(+0.88%)
Sep 10, 2009 11012 11155 11000 11155 213,760,736 +154.80(+1.41%)
Sep 09, 2009 11082 11114 10966 11000 243,696,624 -105.10(-0.95%)
Sep 08, 2009 11148 11176 11018 11105 210,673,760 +87.80(+0.80%)
Sep 04, 2009 10901 11018 10872 11018 148,070,400 +96.00(+0.88%)
Sep 03, 2009 10769 10922 10701 10922 251,783,472 +220.20(+2.06%)
Sep 02, 2009 10656 10737 10635 10701 246,015,344 +11.50(+0.11%)
Sep 01, 2009 10841 10927 10666 10690 206,259,520 -178.40(-1.64%)
Aug 31, 2009 10866 10978 10773 10868 179,470,208 -109.80(-1.00%)
Aug 28, 2009 10980 11011 10894 10978 164,482,848 +44.00(+0.40%)
Aug 27, 2009 10986 10970 10808 10934 177,967,232 +21.80(+0.20%)
Aug 26, 2009 10861 10961 10838 10912 172,419,680 -8.30(-0.08%)
Aug 25, 2009 10872 10963 10790 10920 186,166,976 +130.50(+1.21%)
Aug 24, 2009 10865 10903 10747 10790 158,906,992 -41.20(-0.38%)
Aug 21, 2009 10826 10837 10700 10831 176,228,640 +130.70(+1.22%)
Aug 20, 2009 10708 10764 10687 10700 159,800,256 +13.70(+0.13%)
Aug 19, 2009 10536 10738 10519 10687 181,317,856 +13.00(+0.12%)
Aug 18, 2009 10601 10680 10532 10674 141,815,856 +142.20(+1.35%)
Aug 17, 2009 10577 10848 10480 10532 151,826,896 -316.40(-2.92%)
Aug 14, 2009 10832 10848 10713 10848 145,783,152 +22.40(+0.21%)
Aug 13, 2009 10790 10850 10660 10826 200,784,192 +165.70(+1.55%)
Aug 12, 2009 10597 10742 10588 10660 156,095,824 +30.40(+0.29%)
Aug 11, 2009 10760 10796 10608 10630 156,988,704 -164.20(-1.52%)
Aug 10, 2009 10833 10885 10768 10794 153,939,504 -91.60(-0.84%)
Aug 07, 2009 10896 10964 10793 10885 183,307,824 +91.90(+0.85%)
Aug 06, 2009 11042 11065 10793 10793 251,845,984 -253.50(-2.29%)
Aug 05, 2009 11014 11065 10953 11047 229,501,936 +28.80(+0.26%)
Aug 04, 2009 10943 11018 10787 11018 213,626,960 +230.90(+2.14%)
Jul 31, 2009 10632 10842 10626 10787 164,082,880 +110.50(+1.03%)
Jul 30, 2009 10602 10688 10455 10677 188,619,680 +221.40(+2.12%)
Jul 29, 2009 10483 10570 10385 10455 163,716,928 -115.20(-1.09%)
Jul 28, 2009 10614 10757 10521 10570 196,886,720 -186.90(-1.74%)
Jul 27, 2009 10727 10806 10698 10757 170,871,792 +69.50(+0.65%)
Jul 24, 2009 10666 10718 10574 10688 152,617,664 +12.20(+0.11%)
Jul 23, 2009 10426 10676 10432 10676 206,705,920 +243.40(+2.33%)
Jul 22, 2009 10423 10545 10405 10432 166,250,208 -83.00(-0.79%)
Jul 21, 2009 10592 10598 10423 10515 194,317,776 -25.40(-0.24%)
Jul 20, 2009 10478 10562 10369 10541 176,186,288 +171.30(+1.65%)
Jul 17, 2009 10324 10404 10252 10369 152,722,640 +65.00(+0.63%)
Jul 16, 2009 10179 10336 10164 10304 146,062,704 +88.90(+0.87%)
Jul 15, 2009 10123 10244 9986 10216 212,357,280 +229.35(+2.30%)
Jul 14, 2009 9968 9994 9881 9986 161,042,944 +94.22(+0.95%)
Jul 13, 2009 9734 9892 9671 9892 171,589,360 +144.80(+1.49%)
Jul 10, 2009 9699 9774 9630 9747 140,866,320 -26.79(-0.27%)
Jul 09, 2009 9718 9820 9647 9774 182,280,560 +120.47(+1.25%)
Jul 08, 2009 9794 9868 9536 9653 241,770,048 -190.90(-1.94%)
Jul 07, 2009 10029 10079 9837 9844 193,190,672 -183.05(-1.83%)
Jul 06, 2009 10115 10283 9927 10027 169,508,272 -255.70(-2.49%)
Jul 03, 2009 10229 10294 10231 10283 56,694,848 +37.20(+0.36%)
Jul 02, 2009 10290 10375 10217 10246 166,628,096 -129.00(-1.24%)
Jun 30, 2009 10471 10528 10308 10375 180,972,896 -101.90(-0.97%)
Jun 29, 2009 10455 10517 10390 10477 138,130,416 +87.00(+0.84%)
Jun 26, 2009 10315 10424 10269 10390 164,447,648 +34.00(+0.33%)
Jun 25, 2009 10106 10367 10192 10356 221,355,104 +254.90(+2.52%)
Jun 24, 2009 10004 10138 9897 10101 209,751,408 +204.18(+2.06%)
Jun 23, 2009 9865 9912 9727 9897 224,765,232 +62.54(+0.64%)
Jun 22, 2009 10106 10288 9830 9834 224,230,768 -453.82(-4.41%)
Jun 19, 2009 10204 10288 10122 10288 321,336,480 +166.50(+1.65%)
Jun 18, 2009 10066 10143 10005 10122 219,819,808 +55.40(+0.55%)
Jun 17, 2009 10279 10307 10056 10066 227,915,552 -241.30(-2.34%)
Jun 16, 2009 10554 10561 10293 10307 218,200,160 -87.40(-0.84%)
Jun 15, 2009 10582 10645 10342 10395 189,470,944 -250.20(-2.35%)
Jun 12, 2009 10648 10714 10613 10645 179,018,928 -69.10(-0.64%)
Jun 11, 2009 10568 10726 10554 10714 228,186,800 +116.10(+1.10%)
Jun 10, 2009 10674 10674 10523 10598 250,903,072 +50.10(+0.47%)
Jun 09, 2009 10598 10605 10503 10548 225,292,704 -1.20(-0.01%)
Jun 08, 2009 10467 10563 10423 10549 186,309,264 -20.20(-0.19%)
Jun 05, 2009 10544 10582 10414 10569 224,646,464 +92.10(+0.88%)
Jun 04, 2009 10410 10500 10290 10477 204,008,576 +187.10(+1.82%)
Jun 03, 2009 10485 10589 10235 10290 256,640,016 -298.70(-2.82%)
Jun 02, 2009 10566 10634 10515 10589 240,680,656 -15.30(-0.14%)
Jun 01, 2009 10531 10638 10370 10604 263,260,880 +234.00(+2.26%)
May 29, 2009 10473 10493 10320 10370 303,617,504 -22.30(-0.21%)
May 28, 2009 10270 10414 10142 10392 268,209,984 +250.20(+2.47%)
May 27, 2009 10314 10335 10142 10142 242,732,992 -143.70(-1.40%)
May 26, 2009 9990 10287 9972 10286 215,721,088 +216.40(+2.15%)
May 25, 2009 10005 10073 9993 10070 67,191,472 +76.08(+0.76%)
May 22, 2009 10015 10066 9942 9993 217,204,848 +43.83(+0.44%)
May 21, 2009 10091 10232 9935 9950 207,258,800 -282.81(-2.76%)
May 20, 2009 10191 10365 10101 10232 259,143,872 +131.40(+1.30%)
May 19, 2009 10038 10140 9763 10101 219,886,528 +272.13(+2.77%)
May 17, 2009 9877 9947 9827 9829 26,186,988 +70.60(+0.72%)
May 15, 2009 9877 9947 9757 9758 131,772,144 -90.93(-0.92%)
May 14, 2009 9700 9938 9683 9849 228,312,720 +139.69(+1.44%)
May 13, 2009 9959 10078 9696 9710 258,717,232 -368.19(-3.65%)
May 12, 2009 10184 10193 9970 10078 248,317,376 -16.40(-0.16%)
May 11, 2009 10070 10238 9996 10094 294,925,504 -143.90(-1.41%)
May 08, 2009 10118 10256 9967 10238 242,237,376 +270.95(+2.72%)
May 07, 2009 10332 10341 9922 9967 301,150,880 -176.35(-1.74%)
May 06, 2009 9992 10158 9881 10143 295,074,912 +262.68(+2.66%)
May 05, 2009 9869 9919 9784 9881 231,632,752 +10.35(+0.10%)
May 04, 2009 9605 9870 9776 9870 244,645,648 +373.41(+3.93%)
May 01, 2009 9369 9528 9325 9497 195,208,208 +172.13(+1.85%)
Apr 30, 2009 9454 9568 9321 9325 257,407,552 -91.48(-0.97%)
Apr 29, 2009 9430 9477 9348 9416 205,901,296 +68.28(+0.73%)
Apr 28, 2009 9269 9395 9274 9348 219,941,184 -46.77(-0.50%)
Apr 27, 2009 9346 9549 9352 9395 196,360,784 -154.68(-1.62%)
Apr 24, 2009 9483 9567 9410 9549 245,772,048 +139.98(+1.49%)
Apr 23, 2009 9342 9413 9279 9410 250,466,496 +130.35(+1.40%)
Apr 22, 2009 9224 9412 9190 9279 211,917,744 +31.98(+0.35%)
Apr 21, 2009 9035 9254 9014 9247 247,191,120 +121.02(+1.33%)
Apr 20, 2009 9324 9438 9125 9126 238,680,848 -311.50(-3.30%)
Apr 17, 2009 9365 9484 9343 9438 237,748,864 +94.28(+1.01%)
Apr 16, 2009 9293 9356 9185 9343 244,882,496 +97.26(+1.05%)
Apr 15, 2009 9197 9251 9119 9246 201,106,736 +14.49(+0.16%)
Apr 14, 2009 9293 9331 9186 9232 266,511,696 -54.00(-0.58%)
Apr 13, 2009 9142 9311 9115 9286 190,854,544 +98.50(+1.07%)
Apr 09, 2009 9110 9187 8969 9187 231,513,984 +217.84(+2.43%)
Apr 08, 2009 8820 8969 8825 8969 187,002,848 +144.53(+1.64%)
Apr 07, 2009 8940 9016 8825 8825 206,404,912 -191.42(-2.12%)
Apr 06, 2009 8964 9066 9016 9016 230,342,048 -49.59(-0.55%)
Apr 03, 2009 9107 9073 9066 9066 248,886,336 -7.38(-0.08%)
Apr 02, 2009 9093 9073 8942 9073 306,829,024 +131.32(+1.47%)
Apr 01, 2009 8648 8942 8720 8942 228,013,872 +221.43(+2.54%)
Mar 31, 2009 8673 8720 8596 8720 222,846,528 +124.17(+1.44%)
Mar 30, 2009 8605 8821 8596 8596 236,756,000 -399.28(-4.44%)
Mar 26, 2009 8940 8996 8797 8996 279,141,152 +198.06(+2.25%)
Mar 25, 2009 8891 8849 8797 8797 298,050,880 -51.95(-0.59%)
Mar 24, 2009 8826 8959 8849 8849 268,014,128 -66.95(-0.75%)
Mar 23, 2009 8870 8916 8870 8916 144,676,704 +409.99(+4.82%)
Mar 20, 2009 8708 8690 8506 8506 338,244,416 -184.14(-2.12%)
Mar 19, 2009 8797 8831 8629 8690 310,970,464 +61.39(+0.71%)
Mar 18, 2009 8461 8636 8560 8629 274,610,656 +69.50(+0.81%)
Mar 17, 2009 8434 8560 8387 8560 234,226,496 +172.89(+2.06%)
Mar 16, 2009 8290 8551 8279 8387 234,874,640 +83.32(+1.00%)
Mar 13, 2009 8359 8352 8184 8303 218,644,128 +21.12(+0.26%)
Mar 12, 2009 8027 8333 7975 8282 273,301,056 +271.25(+3.39%)
Mar 11, 2009 7922 8057 7858 8011 284,729,088 +130.61(+1.66%)
Mar 10, 2009 7700 7887 7567 7880 323,569,152 +313.47(+4.14%)
Mar 09, 2009 7527 7695 7515 7567 196,926,992 -24.53(-0.32%)
Mar 06, 2009 7687 7765 7480 7591 241,503,312 -37.70(-0.49%)
Mar 05, 2009 7734 7815 7590 7629 263,466,144 -185.58(-2.37%)
Mar 04, 2009 7858 7866 7632 7815 292,503,200 +127.24(+1.66%)
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.