Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P/TSX Composite (TSX: 0000 )

21,923.91 -87.81 (-0.40%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 24, 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 (%)
Aug 31, 2006 12113 12128 12068 12074 218,895,648 +5.40(+0.04%)
Aug 30, 2006 12087 12095 12010 12068 181,331,712 +7.90(+0.07%)
Aug 29, 2006 12120 12167 12002 12060 230,096,800 -106.80(-0.88%)
Aug 28, 2006 12083 12170 12057 12167 120,771,984 +47.50(+0.39%)
Aug 25, 2006 12154 12161 12114 12120 117,654,376 -12.50(-0.10%)
Aug 24, 2006 12193 12208 12107 12132 164,618,256 -62.80(-0.51%)
Aug 23, 2006 12186 12227 12154 12195 153,985,376 -6.10(-0.05%)
Aug 22, 2006 12147 12205 12135 12201 187,529,168 +64.30(+0.53%)
Aug 21, 2006 12086 12144 12045 12137 171,042,256 +92.10(+0.76%)
Aug 18, 2006 12075 12084 11969 12045 155,251,072 -11.20(-0.09%)
Aug 17, 2006 11981 12056 11961 12056 253,699,760 +25.80(+0.21%)
Aug 16, 2006 12004 12049 11977 12030 166,284,496 +53.00(+0.44%)
Aug 15, 2006 11900 11977 11850 11977 165,115,984 +127.00(+1.07%)
Aug 14, 2006 11897 11945 11818 11850 121,294,984 -94.70(-0.79%)
Aug 11, 2006 11966 11973 11932 11945 139,386,928 -14.10(-0.12%)
Aug 10, 2006 11972 12008 11916 11959 143,376,288 -49.20(-0.41%)
Aug 09, 2006 12043 12109 11998 12008 176,854,352 +10.00(+0.08%)
Aug 08, 2006 11958 12039 11937 11998 149,698,272 +61.50(+0.52%)
Aug 07, 2006 12011 12077 11880 11937 125,532,704 +0.00(+0.00%)
Aug 04, 2006 12011 12077 11880 11937 125,532,704 +0.00(+0.00%)
Aug 03, 2006 11914 11988 11879 11937 151,686,368 -33.20(-0.28%)
Aug 02, 2006 11954 12014 11908 11970 200,743,008 +62.20(+0.52%)
Aug 01, 2006 11864 11908 11822 11908 180,240,176 +76.70(+0.65%)
Jul 31, 2006 11852 11868 11817 11831 150,113,568 +7.30(+0.06%)
Jul 28, 2006 11777 11850 11759 11824 187,379,296 +64.80(+0.55%)
Jul 27, 2006 11898 11930 11759 11759 175,260,864 -120.60(-1.02%)
Jul 26, 2006 11750 11880 11698 11880 187,803,296 +124.90(+1.06%)
Jul 25, 2006 11664 11769 11625 11755 181,127,920 +129.40(+1.11%)
Jul 24, 2006 11460 11625 11418 11625 164,267,920 +206.90(+1.81%)
Jul 21, 2006 11574 11565 11418 11418 141,296,752 -47.20(-0.41%)
Jul 20, 2006 11616 11661 11466 11466 151,846,032 -154.10(-1.33%)
Jul 19, 2006 11471 11629 11467 11620 165,179,776 +147.90(+1.29%)
Jul 18, 2006 11493 11537 11410 11472 169,609,792 -8.90(-0.08%)
Jul 17, 2006 11572 11630 11481 11481 126,587,152 -149.40(-1.28%)
Jul 14, 2006 11626 11658 11510 11630 126,514,320 +28.10(+0.24%)
Jul 13, 2006 11755 11771 11599 11602 165,047,440 -169.20(-1.44%)
Jul 12, 2006 11821 11879 11755 11771 183,535,232 -21.90(-0.19%)
Jul 11, 2006 11704 11804 11655 11793 208,856,400 +138.30(+1.19%)
Jul 10, 2006 11617 11665 11605 11655 124,501,456 +22.80(+0.20%)
Jul 07, 2006 11598 11681 11581 11632 144,999,200 +29.90(+0.26%)
Jul 06, 2006 11577 11678 11577 11602 159,959,440 -24.40(-0.21%)
Jul 05, 2006 11710 11733 11577 11626 157,479,440 +13.50(+0.12%)
Jul 03, 2006 11613 11613 11613 11613 0 +0.00(+0.00%)
Jun 30, 2006 11610 11659 11521 11613 152,672,960 +92.00(+0.80%)
Jun 29, 2006 11521 11521 11521 11521 0 +188.60(+1.66%)
Jun 28, 2006 11312 11360 11270 11332 142,883,504 +39.10(+0.35%)
Jun 27, 2006 11390 11424 11293 11293 171,773,728 +44.20(+0.39%)
Jun 23, 2006 11140 11291 11130 11249 115,695,608 +118.80(+1.07%)
Jun 22, 2006 11138 11182 11113 11130 141,758,032 +17.40(+0.16%)
Jun 21, 2006 10967 11127 10957 11113 135,987,184 +117.30(+1.07%)
Jun 20, 2006 11062 11066 10980 10996 131,514,856 -12.10(-0.11%)
Jun 19, 2006 11165 11208 10968 11008 137,601,568 -200.40(-1.79%)
Jun 16, 2006 11194 11269 11190 11208 263,835,248 -5.20(-0.05%)
Jun 15, 2006 11085 11237 10961 11213 182,086,832 +252.50(+2.30%)
Jun 14, 2006 10936 11008 10876 10961 205,148,464 +56.40(+0.52%)
Jun 13, 2006 11027 11198 10861 10904 239,255,920 -293.30(-2.62%)
Jun 12, 2006 11398 11417 11148 11198 163,954,816 -193.10(-1.70%)
Jun 09, 2006 11450 11497 11346 11391 185,011,520 -24.80(-0.22%)
Jun 08, 2006 11388 11475 11163 11416 233,262,720 -59.90(-0.52%)
Jun 07, 2006 11612 11666 11475 11475 199,085,600 -190.70(-1.63%)
Jun 06, 2006 11673 11707 11566 11666 169,914,880 -33.40(-0.29%)
Jun 05, 2006 11915 11932 11700 11700 141,886,400 -199.20(-1.67%)
Jun 02, 2006 11871 11918 11847 11899 137,447,952 +51.70(+0.44%)
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.