S&P/TSX Composite Index | Latest 30days | Latest 30days | |||||||||||||||||||||||||
Date | S&P/TSX Composite Index Close | Open | High | Low | Volume | Chg | % Chg | TRIV | Date | S&P/TSX Composite Index Close |
|
||||||||||||||||
01/02/2008 | 13,926.76 | 13,907.73 | 13,945.35 | 13,833.06 | 148,683,773 | 93.7 | 0.68% | 34,524.37 | 04/22/15 | 15304.77 | |||||||||||||||||
01/03/2008 | 13,978.20 | 13,906.78 | 14,037.67 | 13,877.33 | 193,893,760 | 51.44 | 0.37% | 34,652.00 | 04/23/15 | 15392.35 | |||||||||||||||||
01/04/2008 | 13,778.58 | 13,874.97 | 13,978.20 | 13,769.06 | 169,909,607 | -199.62 | -1.43% | 34,157.14 | 04/24/15 | 15408.33 | |||||||||||||||||
01/07/2008 | 13,618.87 | 13,781.87 | 13,839.65 | 13,569.65 | 195,406,338 | -159.71 | -1.16% | 33,761.23 | 04/27/15 | 15344.08 | |||||||||||||||||
01/08/2008 | 13,541.75 | 13,749.03 | 13,771.16 | 13,521.80 | 235,676,018 | -77.12 | -0.57% | 33,570.95 | 04/28/15 | 15346.07 | |||||||||||||||||
01/09/2008 | 13,579.94 | 13,528.33 | 13,586.61 | 13,414.06 | 246,848,557 | 38.19 | 0.28% | 33,665.87 | 04/29/15 | 15347.34 | |||||||||||||||||
01/10/2008 | 13,642.65 | 13,501.26 | 13,683.92 | 13,436.97 | 240,158,476 | 62.71 | 0.46% | 33,823.47 | 04/30/15 | 15224.52 | |||||||||||||||||
01/11/2008 | 13,632.57 | 13,586.98 | 13,679.46 | 13,568.26 | 236,679,532 | -10.08 | -0.07% | 33,799.32 | 05/01/15 | 15339.77 | |||||||||||||||||
01/14/2008 | 13,698.28 | 13,729.46 | 13,734.38 | 13,632.56 | 208,299,385 | 65.71 | 0.48% | 33,962.24 | 05/04/15 | 15367.47 | |||||||||||||||||
01/15/2008 | 13,316.78 | 13,580.81 | 13,698.28 | 13,314.55 | 263,789,630 | -381.5 | -2.79% | 33,016.63 | 05/05/15 | 15173.94 | |||||||||||||||||
05/06/15 | 15023.89 | ||||||||||||||||||||||||||
・・・ | 05/07/15 | 15088.82 | |||||||||||||||||||||||||
05/08/15 | 15170.02 | ||||||||||||||||||||||||||
04/22/2015 | 15,304.77 | 15,341.92 | 15,341.92 | 15,215.87 | 157,452,666 | -41.67 | -0.27% | 47,070.47 | 05/11/15 | 15152.64 | |||||||||||||||||
04/23/2015 | 15,392.35 | 15,285.35 | 15,425.81 | 15,266.85 | 160,971,280 | 87.58 | 0.57% | 47,340.88 | 05/12/15 | 15043.15 | |||||||||||||||||
04/24/2015 | 15,408.33 | 15,406.00 | 15,440.36 | 15,367.99 | 139,733,958 | 15.98 | 0.10% | 47,390.01 | 05/13/15 | 14980.72 | From 2008/1/2 to Present | ||||||||||||||||
04/27/2015 | 15,344.08 | 15,442.32 | 15,456.35 | 15,319.58 | 188,782,915 | -64.25 | -0.42% | 47,192.66 | 05/14/15 | 15028.12 |
|
||||||||||||||||
04/28/2015 | 15,346.07 | 15,340.80 | 15,348.34 | 15,278.69 | 168,472,296 | 1.99 | 0.01% | 47,213.74 | 05/15/15 | 15108.12 | |||||||||||||||||
04/29/2015 | 15,347.34 | 15,288.04 | 15,363.79 | 15,242.10 | 192,321,364 | 1.27 | 0.01% | 47,231.73 | 05/19/15 | 15121.02 | |||||||||||||||||
04/30/2015 | 15,224.52 | 15,324.20 | 15,324.20 | 15,192.46 | 229,900,435 | -122.82 | -0.80% | 46,853.76 | 05/20/15 | 15072.83 | |||||||||||||||||
05/01/2015 | 15,339.77 | 15,224.38 | 15,362.88 | 15,208.43 | 158,965,381 | 115.25 | 0.76% | 47,208.43 | 05/21/15 | 15203.61 | |||||||||||||||||
05/04/2015 | 15,367.47 | 15,347.73 | 15,403.45 | 15,340.88 | 150,908,368 | 27.7 | 0.18% | 47,293.60 | 05/22/15 | 15200.76 | |||||||||||||||||
05/05/2015 | 15,173.94 | 15,378.81 | 15,416.56 | 15,128.22 | 204,036,902 | -193.53 | -1.26% | 46,698.98 | 05/25/15 | 15187.4 | |||||||||||||||||
05/06/2015 | 15,023.89 | 15,145.48 | 15,148.51 | 14,945.01 | 244,358,748 | -150.05 | -0.99% | 46,237.17 | 05/26/15 | 15050.81 | |||||||||||||||||
05/07/2015 | 15,088.82 | 15,016.86 | 15,103.53 | 14,934.30 | 276,978,362 | 64.93 | 0.43% | 46,437.01 | 05/27/15 | 15110.47 | |||||||||||||||||
05/08/2015 | 15,170.02 | 15,141.65 | 15,200.22 | 15,099.22 | 185,148,741 | 81.2 | 0.54% | 46,686.92 | 05/28/15 | 15107 | |||||||||||||||||
05/11/2015 | 15,152.64 | 15,182.17 | 15,237.18 | 15,108.85 | 146,601,409 | -17.38 | -0.11% | 46,633.43 | 05/29/15 | 15014.09 | |||||||||||||||||
05/12/2015 | 15,043.15 | 15,127.02 | 15,127.02 | 15,026.19 | 189,066,219 | -109.49 | -0.72% | 46,298.42 | 06/01/15 | 15074.13 | |||||||||||||||||
05/13/2015 | 14,980.72 | 15,053.53 | 15,095.54 | 14,948.28 | 191,793,632 | -62.43 | -0.42% | 46,118.83 | 06/02/15 | 15104.74 | |||||||||||||||||
05/14/2015 | 15,028.12 | 14,999.61 | 15,036.82 | 14,983.97 | 183,190,197 | 47.4 | 0.32% | 46,267.12 | 06/03/15 | 15154.68 | |||||||||||||||||
05/15/2015 | 15,108.12 | 15,020.34 | 15,108.12 | 14,990.72 | 163,163,448 | 80 | 0.53% | 46,522.40 | |||||||||||||||||||
05/19/2015 | 15,121.02 | 15,115.84 | 15,159.08 | 15,063.32 | 177,612,969 | 12.9 | 0.09% | 46,568.49 | |||||||||||||||||||
05/20/2015 | 15,072.83 | 15,146.70 | 15,187.02 | 15,051.70 | 150,691,574 | -48.19 | -0.32% | 46,422.87 | |||||||||||||||||||
05/21/2015 | 15,203.61 | 15,092.25 | 15,230.72 | 15,092.25 | 173,031,711 | 130.78 | 0.87% | 46,829.70 | |||||||||||||||||||
05/22/2015 | 15,200.76 | 15,196.80 | 15,218.02 | 15,139.16 | 122,902,040 | -2.85 | -0.02% | 46,820.92 | |||||||||||||||||||
05/25/2015 | 15,187.40 | 15,192.59 | 15,205.34 | 15,172.15 | 37,855,077 | -13.36 | -0.09% | 46,785.93 | |||||||||||||||||||
05/26/2015 | 15,050.81 | 15,181.02 | 15,188.65 | 14,974.30 | 148,932,578 | -136.59 | -0.90% | 46,365.17 | |||||||||||||||||||
05/27/2015 | 15,110.47 | 15,066.70 | 15,144.40 | 15,016.42 | 147,678,602 | 59.66 | 0.40% | 46,574.89 | |||||||||||||||||||
05/28/2015 | 15,107.00 | 15,110.59 | 15,161.29 | 15,005.03 | 148,946,444 | -3.47 | -0.02% | 46,567.21 | |||||||||||||||||||
05/29/2015 | 15,014.09 | 15,096.97 | 15,118.57 | 14,956.00 | 281,160,918 | -92.91 | -0.62% | 46,283.16 | |||||||||||||||||||
06/01/2015 | 15,074.13 | 15,040.88 | 15,078.58 | 14,982.35 | 139,629,221 | 60.04 | 0.40% | 46,468.22 | |||||||||||||||||||
06/02/2015 | 15,104.74 | 15,075.90 | 15,155.65 | 15,049.54 | 149,221,083 | 30.61 | 0.20% | 46,573.37 | |||||||||||||||||||
06/03/2015 | 15,154.68 | 15,119.45 | 15,182.22 | 15,104.04 | 154,326,637 | 49.94 | 0.33% | 46,729.86 |