S&P/TSX Composite (TSX: 0000)
14,303.92 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:41 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 11746 11746 11746 0 +28.65(+0.24%)
Dec 30, 2009 11687 11728 11673 11717 68,744,432 +15.65(+0.13%)
Dec 29, 2009 11740 11755 11692 11702 77,560,468 -52.80(-0.45%)
Dec 24, 2009 11666 11755 11659 11755 47,051,532 +95.91(+0.82%)
Dec 23, 2009 11625 11688 11625 11659 118,372,851 +30.72(+0.26%)
Dec 22, 2009 11539 11628 11522 11628 125,601,376 +73.26(+0.63%)
Dec 21, 2009 11560 11597 11463 11555 147,844,558 +91.32(+0.80%)
Dec 18, 2009 11510 11562 11448 11463 336,889,404 -9.66(-0.08%)
Dec 17, 2009 11570 11637 11473 11473 169,450,145 -163.98(-1.41%)
Dec 16, 2009 11609 11692 11541 11637 168,264,942 +96.02(+0.83%)
Dec 15, 2009 11533 11581 11499 11541 165,290,695 -4.67(-0.04%)
Dec 14, 2009 11482 11547 11522 11546 166,925,520 +121.76(+1.07%)
Dec 11, 2009 11472 11504 11387 11424 158,965,359 -40.64(-0.35%)
Dec 10, 2009 11400 11465 11370 11465 167,441,796 +85.35(+0.75%)
Dec 09, 2009 11429 11396 11249 11379 186,472,945 +10.29(+0.09%)
Dec 08, 2009 11412 11490 11342 11369 172,526,053 -120.70(-1.05%)
Dec 07, 2009 11468 11571 11446 11490 177,900,736 -21.17(-0.18%)
Dec 04, 2009 11672 11700 11415 11511 195,124,239 -125.75(-1.08%)
Dec 03, 2009 11775 11816 11629 11637 177,773,932 -143.18(-1.22%)
Dec 02, 2009 11729 11802 11707 11780 206,687,796 +72.41(+0.62%)
Dec 01, 2009 11575 11716 11447 11707 223,001,939 +260.12(+2.27%)
Nov 30, 2009 11476 11586 11447 11447 182,471,950 -17.21(-0.15%)
Nov 27, 2009 11281 11540 11300 11464 121,024,310 +27.61(+0.24%)
Nov 26, 2009 11569 11637 11428 11437 69,466,681 -200.10(-1.72%)
Nov 25, 2009 11594 11648 11540 11637 161,886,657 +97.27(+0.84%)
Nov 24, 2009 11644 11643 11540 11540 174,537,884 -84.39(-0.73%)
Nov 23, 2009 11689 11738 11579 11624 167,178,302 +44.69(+0.39%)
Nov 20, 2009 11525 11600 11509 11579 151,515,821 -20.97(-0.18%)
Nov 19, 2009 11588 11653 11484 11600 218,465,251 -52.39(-0.45%)
Nov 18, 2009 11668 11702 11605 11653 200,219,805 +22.69(+0.20%)
Nov 17, 2009 11508 11632 11503 11630 161,564,703 +117.74(+1.02%)
Nov 16, 2009 11497 11540 11408 11512 194,387,691 +104.58(+0.92%)
Nov 13, 2009 11348 11417 11322 11408 153,405,293 +46.92(+0.41%)
Nov 12, 2009 11383 11456 11330 11361 169,073,236 -78.99(-0.69%)
Nov 11, 2009 11546 11560 11419 11440 161,129,549 +13.01(+0.11%)
Nov 10, 2009 11457 11487 11369 11427 177,798,018 -60.14(-0.52%)
Nov 09, 2009 11372 11488 11250 11487 195,835,915 +236.46(+2.10%)
Nov 06, 2009 11101 11260 11099 11250 184,893,766 +69.72(+0.62%)
Nov 05, 2009 11070 11181 11042 11181 169,603,010 +109.50(+0.99%)
Nov 04, 2009 11103 11188 11026 11071 223,211,384 +45.30(+0.41%)
Nov 03, 2009 10778 11026 10752 11026 212,424,456 +147.55(+1.36%)
Nov 02, 2009 10897 10964 10745 10878 189,351,647 -32.40(-0.30%)
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%)
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