S&P/TSX Composite (TSX: 0000)
14,468.26 CAD  +121.51 (+0.85%)
Official Closing Price  /  Updated: 4:41 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 8737 9271 8636 9271 228,559,517 +516.85(+5.90%)
Nov 27, 2008 8599 8757 8585 8754 131,523,512 +110.25(+1.28%)
Nov 26, 2008 8300 8646 8223 8644 333,415,391 +200.66(+2.38%)
Nov 25, 2008 8494 8564 8270 8443 364,713,808 +1.99(+0.02%)
Nov 24, 2008 8277 8608 8137 8441 382,061,321 +285.48(+3.50%)
Nov 21, 2008 8080 8176 7647 8155 454,000,201 +254.92(+3.23%)
Nov 20, 2008 8347 8491 7900 7900 333,677,159 -590.09(-6.95%)
Nov 19, 2008 8827 8872 8451 8491 304,596,169 -345.17(-3.91%)
Nov 18, 2008 8865 8923 8659 8836 284,910,004 +40.28(+0.46%)
Nov 17, 2008 9025 9056 8780 8795 241,682,692 -260.51(-2.88%)
Nov 14, 2008 9249 9353 9026 9056 307,825,584 -15.66(-0.17%)
Nov 13, 2008 9014 9087 8572 9072 309,884,445 +149.05(+1.67%)
Nov 12, 2008 9287 9424 8862 8923 284,912,064 -501.43(-5.32%)
Nov 11, 2008 9538 9689 9328 9424 252,460,359 -264.80(-2.73%)
Nov 10, 2008 9892 9929 9596 9689 247,138,735 +92.59(+0.96%)
Nov 07, 2008 9635 9674 9501 9596 220,043,588 +40.80(+0.43%)
Nov 06, 2008 9844 9887 9424 9555 309,252,161 -331.79(-3.36%)
Nov 05, 2008 10066 10200 9813 9887 272,129,372 -229.38(-2.27%)
Nov 04, 2008 9906 10165 9721 10117 304,540,113 +395.32(+4.07%)
Nov 03, 2008 9841 9878 9649 9721 211,114,304 -41.50(-0.43%)
Oct 31, 2008 9737 9941 9614 9763 280,330,494 -93.45(-0.95%)
Oct 30, 2008 9700 9856 9457 9856 297,065,755 +354.65(+3.73%)
Oct 29, 2008 9239 9629 9152 9502 378,658,769 +349.93(+3.82%)
Oct 28, 2008 8973 9152 8537 9152 328,987,574 +614.29(+7.20%)
Oct 27, 2008 9143 9294 8537 8537 240,550,167 -756.75(-8.14%)
Oct 24, 2008 8652 9331 8634 9294 302,984,073 +208.26(+2.29%)
Oct 23, 2008 9352 9466 8888 9086 268,162,834 -151.05(-1.64%)
Oct 22, 2008 9591 9796 9202 9237 263,649,185 -558.92(-5.71%)
Oct 21, 2008 9988 10251 9770 9796 238,177,002 -455.60(-4.44%)
Oct 20, 2008 9839 10251 9562 10251 278,144,208 +688.91(+7.20%)
Oct 17, 2008 9253 9862 9064 9562 285,032,656 +561.94(+6.24%)
Oct 16, 2008 9327 9431 8761 9001 232,561,336 -323.30(-3.47%)
Oct 15, 2008 9652 9956 9264 9324 291,985,058 -539.31(-5.47%)
Oct 14, 2008 10773 10702 9065 9863 325,697,030 +645.10(+7.00%)
Oct 10, 2008 9065 9600 8851 9218 372,775,855 -382.12(-3.98%)
Oct 09, 2008 10303 10385 9450 9600 304,732,949 -407.21(-4.07%)
Oct 08, 2008 9520 10039 9497 10007 315,276,820 +137.64(+1.39%)
Oct 07, 2008 10443 10523 9870 9870 257,384,563 -300.02(-2.95%)
Oct 06, 2008 10445 10803 9618 10170 353,254,765 -633.58(-5.86%)
Oct 03, 2008 11075 11356 10798 10803 330,804,594 -97.19(-0.89%)
Oct 02, 2008 11514 11715 10901 10901 320,492,061 -813.97(-6.95%)
Oct 01, 2008 11731 11776 11551 11715 276,044,002 -38.39(-0.33%)
Sep 30, 2008 11559 11903 11285 11753 328,661,212 +467.83(+4.15%)
Sep 29, 2008 11987 12126 11171 11285 288,953,794 -840.93(-6.93%)
Sep 26, 2008 12242 12547 12028 12126 201,701,111 -420.51(-3.35%)
Sep 25, 2008 12427 12602 12406 12547 246,649,122 +33.15(+0.26%)
Sep 24, 2008 12643 12664 12468 12513 260,783,868 -19.27(-0.15%)
Sep 23, 2008 12600 12759 12450 12533 259,658,421 -105.44(-0.83%)
Sep 22, 2008 12897 12968 12638 12638 276,061,220 -274.92(-2.13%)
Sep 19, 2008 12626 12913 12065 12913 579,792,510 +844.32(+7.00%)
Sep 18, 2008 12082 12383 11878 12069 348,005,045 +190.98(+1.61%)
Sep 17, 2008 12151 12227 11788 11878 443,857,511 -349.30(-2.86%)
Sep 16, 2008 11958 12254 11903 12227 341,578,607 -27.04(-0.22%)
Sep 15, 2008 12326 12770 12254 12254 231,950,978 -515.55(-4.04%)
Sep 12, 2008 12582 12780 12569 12770 246,221,887 +156.82(+1.24%)
Sep 11, 2008 12373 12628 12258 12613 260,685,164 +115.61(+0.93%)
Sep 10, 2008 12280 12551 12147 12497 330,260,427 +350.39(+2.88%)
Sep 09, 2008 12606 12635 12147 12147 307,157,977 -487.88(-3.86%)
Sep 08, 2008 13161 13164 12635 12635 292,286,589 -181.78(-1.42%)
Sep 05, 2008 12765 12869 12550 12816 261,892,112 +2.28(+0.02%)
Sep 04, 2008 13134 13138 12709 12814 280,263,801 -323.58(-2.46%)
Sep 03, 2008 13288 13300 12960 13138 260,429,670 -161.82(-1.22%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here