S&P/TSX Composite (TSX: 0000)
14,805.44 CAD  -155.07 (-1.04%)
Official Closing Price  /  Updated: 4:47 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 9454 9568 9321 9325 257,407,555 -91.48(-0.97%)
Apr 29, 2009 9430 9477 9348 9416 205,901,293 +68.28(+0.73%)
Apr 28, 2009 9269 9395 9274 9348 219,941,177 -46.77(-0.50%)
Apr 27, 2009 9346 9549 9352 9395 196,360,787 -154.68(-1.62%)
Apr 24, 2009 9483 9567 9410 9549 245,772,041 +139.98(+1.49%)
Apr 23, 2009 9342 9413 9279 9410 250,466,500 +130.35(+1.40%)
Apr 22, 2009 9224 9412 9190 9279 211,917,751 +31.98(+0.35%)
Apr 21, 2009 9035 9254 9014 9247 247,191,123 +121.02(+1.33%)
Apr 20, 2009 9324 9438 9125 9126 238,680,844 -311.50(-3.30%)
Apr 17, 2009 9365 9484 9343 9438 237,748,867 +94.28(+1.01%)
Apr 16, 2009 9293 9356 9185 9343 244,882,494 +97.26(+1.05%)
Apr 15, 2009 9197 9251 9119 9246 201,106,737 +14.49(+0.16%)
Apr 14, 2009 9293 9331 9186 9232 266,511,700 -54.00(-0.58%)
Apr 13, 2009 9142 9311 9115 9286 190,854,539 +98.50(+1.07%)
Apr 09, 2009 9110 9187 8969 9187 231,513,985 +217.84(+2.43%)
Apr 08, 2009 8820 8969 8825 8969 187,002,843 +144.53(+1.64%)
Apr 07, 2009 8940 9016 8825 8825 206,404,913 -191.42(-2.12%)
Apr 06, 2009 8964 9066 9016 9016 230,342,052 -49.59(-0.55%)
Apr 03, 2009 9107 9073 9066 9066 248,886,344 -7.38(-0.08%)
Apr 02, 2009 9093 9073 8942 9073 306,829,038 +131.32(+1.47%)
Apr 01, 2009 8648 8942 8720 8942 228,013,869 +221.43(+2.54%)
Mar 31, 2009 8673 8720 8596 8720 222,846,524 +124.17(+1.44%)
Mar 30, 2009 8605 8821 8596 8596 236,755,994 -399.28(-4.44%)
Mar 26, 2009 8940 8996 8797 8996 279,141,157 +198.06(+2.25%)
Mar 25, 2009 8891 8849 8797 8797 298,050,879 -51.95(-0.59%)
Mar 24, 2009 8826 8959 8849 8849 268,014,134 -66.95(-0.75%)
Mar 23, 2009 8870 8916 8870 8916 144,676,699 +409.99(+4.82%)
Mar 20, 2009 8708 8690 8506 8506 338,244,426 -184.14(-2.12%)
Mar 19, 2009 8797 8831 8629 8690 310,970,453 +61.39(+0.71%)
Mar 18, 2009 8461 8636 8560 8629 274,610,646 +69.50(+0.81%)
Mar 17, 2009 8434 8560 8387 8560 234,226,499 +172.89(+2.06%)
Mar 16, 2009 8290 8551 8279 8387 234,874,641 +83.32(+1.00%)
Mar 13, 2009 8359 8352 8184 8303 218,644,121 +21.12(+0.26%)
Mar 12, 2009 8027 8333 7975 8282 273,301,041 +271.25(+3.39%)
Mar 11, 2009 7922 8057 7858 8011 284,729,100 +130.61(+1.66%)
Mar 10, 2009 7700 7887 7567 7880 323,569,156 +313.47(+4.14%)
Mar 09, 2009 7527 7695 7515 7567 196,926,996 -24.53(-0.32%)
Mar 06, 2009 7687 7765 7480 7591 241,503,311 -37.70(-0.49%)
Mar 05, 2009 7734 7815 7590 7629 263,466,143 -185.58(-2.37%)
Mar 04, 2009 7858 7866 7632 7815 292,503,196 +127.24(+1.66%)
Mar 02, 2009 7998 8123 7590 7688 259,172,448 -435.51(-5.36%)
Feb 27, 2009 8062 8189 8005 8123 268,426,182 -63.80(-0.78%)
Feb 26, 2009 8052 8196 7932 8187 306,885,670 +254.52(+3.21%)
Feb 25, 2009 7886 8033 7754 7932 255,041,112 +72.97(+0.93%)
Feb 24, 2009 7674 7859 7566 7859 349,883,361 +211.66(+2.77%)
Feb 23, 2009 8014 8032 7641 7648 257,605,940 -302.32(-3.80%)
Feb 20, 2009 8103 8185 7875 7950 261,802,761 -235.36(-2.88%)
Feb 19, 2009 8234 8296 8117 8185 263,957,642 +9.40(+0.11%)
Feb 18, 2009 8419 8413 8139 8176 273,964,536 -202.75(-2.42%)
Feb 17, 2009 8630 8678 8352 8379 230,619,210 -299.40(-3.45%)
Feb 13, 2009 8797 8792 8669 8678 177,555,158 -100.68(-1.15%)
Feb 12, 2009 8698 8785 8590 8779 242,732,573 +40.89(+0.47%)
Feb 11, 2009 8840 8919 8731 8738 282,015,917 -80.00(-0.91%)
Feb 10, 2009 9084 9114 8772 8818 232,526,751 -229.39(-2.54%)
Feb 09, 2009 9056 9152 8997 9047 194,103,030 +39.26(+0.44%)
Feb 06, 2009 8827 9102 8825 9008 245,330,002 +147.04(+1.66%)
Feb 05, 2009 8708 8861 8607 8861 243,661,523 +167.89(+1.93%)
Feb 04, 2009 8700 8814 8629 8693 282,623,012 +64.46(+0.75%)
Feb 03, 2009 8644 8663 8540 8629 206,606,797 +3.80(+0.04%)
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