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 (%)
May 30, 2008 14684 14804 14577 14715 252,813,424 +137.50(+0.94%)
May 29, 2008 14591 14697 14562 14577 198,541,408 -111.40(-0.76%)
May 28, 2008 14508 14698 14465 14689 216,388,976 +166.50(+1.15%)
May 27, 2008 14701 14759 14516 14522 214,062,480 -236.50(-1.60%)
May 26, 2008 14750 14775 14695 14759 78,237,216 +35.20(+0.24%)
May 23, 2008 14813 14836 14616 14723 200,592,400 -69.00(-0.47%)
May 22, 2008 14781 14878 14729 14792 249,169,440 +2.00(+0.01%)
May 21, 2008 15017 15129 14779 14790 306,770,240 -256.90(-1.71%)
May 20, 2008 14945 15091 14915 15047 273,786,016 +63.10(+0.42%)
May 19, 2008 15012 14992 14828 14984 245,978,224 +0.00(+0.00%)
May 16, 2008 15012 14992 14828 14984 245,978,224 +156.10(+1.05%)
May 15, 2008 14687 14828 14626 14828 244,604,672 +201.80(+1.38%)
May 14, 2008 14628 14737 14614 14626 235,580,384 +9.60(+0.07%)
May 13, 2008 14628 14666 14553 14617 201,092,880 -49.40(-0.34%)
May 12, 2008 14612 14696 14507 14666 209,327,760 +144.90(+1.00%)
May 09, 2008 14568 14634 14510 14521 261,997,040 -86.80(-0.59%)
May 08, 2008 14388 14609 14372 14608 289,040,864 +236.50(+1.65%)
May 07, 2008 14417 14448 14351 14372 251,686,016 -42.80(-0.30%)
May 06, 2008 14246 14431 14226 14414 226,276,944 +140.00(+0.98%)
May 05, 2008 14357 14366 14266 14274 207,439,584 +7.30(+0.05%)
May 02, 2008 14204 14301 14066 14267 203,407,408 +295.80(+2.12%)
May 01, 2008 13920 13985 13847 13971 133,058,888 +34.20(+0.25%)
Apr 30, 2008 13877 14040 13826 13937 281,018,688 +111.40(+0.81%)
Apr 29, 2008 14008 14086 13820 13826 220,932,976 -260.20(-1.85%)
Apr 28, 2008 14171 14234 14082 14086 190,177,744 -18.10(-0.13%)
Apr 25, 2008 14063 14114 13966 14104 217,542,896 +137.60(+0.99%)
Apr 24, 2008 14059 14070 13859 13966 214,440,144 -103.50(-0.74%)
Apr 23, 2008 14254 14268 14070 14070 215,780,672 -196.50(-1.38%)
Apr 22, 2008 14300 14372 14237 14266 212,224,272 -54.90(-0.38%)
Apr 21, 2008 14287 14330 14237 14321 192,463,536 +84.10(+0.59%)
Apr 18, 2008 14188 14272 14096 14237 243,537,408 +121.60(+0.86%)
Apr 17, 2008 14086 14173 14053 14116 198,433,696 +16.00(+0.11%)
Apr 16, 2008 13930 14104 13851 14100 219,898,240 +248.50(+1.79%)
Apr 15, 2008 13833 13878 13739 13851 191,832,992 +112.40(+0.82%)
Apr 14, 2008 13690 13775 13670 13739 167,636,528 +55.60(+0.41%)
Apr 11, 2008 13788 13910 13666 13683 185,122,608 -226.60(-1.63%)
Apr 10, 2008 13804 13910 13705 13910 218,197,312 +159.10(+1.16%)
Apr 09, 2008 13737 13767 13683 13750 212,498,944 +23.00(+0.17%)
Apr 08, 2008 13626 13764 13643 13728 202,982,832 -17.50(-0.13%)
Apr 07, 2008 13800 13897 13668 13745 221,763,376 +76.80(+0.56%)
Apr 04, 2008 13598 13721 13551 13668 217,658,480 +116.90(+0.86%)
Apr 03, 2008 13476 13633 13472 13551 240,891,472 +37.20(+0.28%)
Apr 02, 2008 13515 13598 13441 13514 249,818,864 +73.40(+0.55%)
Apr 01, 2008 13338 13441 13254 13441 240,400,496 +90.60(+0.68%)
Mar 31, 2008 13281 13350 13131 13350 240,603,328 +116.30(+0.88%)
Mar 28, 2008 13402 13419 13225 13234 245,537,328 -172.00(-1.28%)
Mar 27, 2008 13403 13454 13350 13406 243,022,880 +13.90(+0.10%)
Mar 26, 2008 13330 13420 13278 13392 284,192,992 +69.70(+0.52%)
Mar 25, 2008 13126 13324 13020 13322 280,179,520 +302.50(+2.32%)
Mar 24, 2008 12893 13114 12776 13020 199,119,872 +244.10(+1.91%)
Mar 21, 2008 12618 12834 12454 12776 374,695,008 +0.00(+0.00%)
Mar 20, 2008 12618 12834 12454 12776 374,695,008 +66.20(+0.52%)
Mar 19, 2008 13120 13147 12695 12709 275,035,232 -427.30(-3.25%)
Mar 18, 2008 13068 13140 12952 13137 220,571,280 +184.50(+1.42%)
Mar 17, 2008 12923 13253 12798 12952 268,053,040 -300.60(-2.27%)
Mar 14, 2008 13486 13496 13160 13253 251,022,368 -190.70(-1.42%)
Mar 13, 2008 13171 13454 13123 13444 251,918,960 +146.20(+1.10%)
Mar 12, 2008 13349 13381 13237 13297 216,394,768 -47.20(-0.35%)
Mar 11, 2008 13197 13344 13005 13344 252,834,816 +339.40(+2.61%)
Mar 10, 2008 13267 13282 12980 13005 196,905,888 -276.60(-2.08%)
Mar 07, 2008 13215 13420 13148 13282 214,546,928 -78.70(-0.59%)
Mar 06, 2008 13617 13605 13348 13360 223,792,304 -242.90(-1.79%)
Mar 05, 2008 13566 13650 13477 13603 277,049,088 +126.50(+0.94%)
Mar 04, 2008 13526 13570 13298 13477 273,474,496 -67.60(-0.50%)
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.