S&P/TSX Composite (TSX: 0000 )

20,544.11 -51.78 (-0.25%)
Streaming Delayed Price Updated: 4:59 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 13735 13735 13598 13695 181,443,329 -40.34(-0.29%)
Jan 30, 2014 13643 13750 13634 13735 166,744,953 +92.06(+0.67%)
Jan 29, 2014 13688 13688 13587 13643 186,217,334 -44.44(-0.32%)
Jan 28, 2014 13583 13706 13583 13688 174,773,703 +105.37(+0.78%)
Jan 27, 2014 13718 13718 13521 13582 179,324,209 -135.47(-0.99%)
Jan 24, 2014 13933 13933 13698 13718 208,906,042 -215.21(-1.54%)
Jan 23, 2014 13988 14002 13932 13933 192,452,492 -55.23(-0.39%)
Jan 22, 2014 13952 14000 13934 13988 250,149,063 +36.43(+0.26%)
Jan 21, 2014 13990 14000 13948 13952 213,020,613 -38.52(-0.28%)
Jan 20, 2014 13888 13990 13888 13990 103,998,855 +102.08(+0.74%)
Jan 17, 2014 13832 13910 13829 13888 214,753,420 +56.63(+0.41%)
Jan 16, 2014 13773 13832 13742 13832 225,592,336 +59.00(+0.43%)
Jan 15, 2014 13692 13785 13692 13773 191,848,242 +80.20(+0.59%)
Jan 14, 2014 13681 13747 13681 13692 206,284,503 +10.90(+0.08%)
Jan 13, 2014 13748 13771 13658 13681 247,669,942 -66.04(-0.48%)
Jan 10, 2014 13630 13751 13630 13748 182,515,849 +118.11(+0.87%)
Jan 09, 2014 13615 13644 13585 13629 170,185,706 +14.78(+0.11%)
Jan 08, 2014 13597 13639 13587 13615 164,831,896 +17.70(+0.13%)
Jan 07, 2014 13495 13617 13495 13597 154,228,654 +101.39(+0.75%)
Jan 06, 2014 13549 13561 13473 13496 129,258,142 -53.32(-0.39%)
Jan 03, 2014 13594 13594 13522 13549 102,226,987 -45.33(-0.33%)
Jan 02, 2014 13621 13621 13528 13594 112,481,385 -27.36(-0.20%)
Dec 31, 2013 13622 13622 13622 0 +40.16(+0.30%)
Dec 30, 2013 13588 13597 13572 13581 77,787,436 -6.59(-0.05%)
Dec 27, 2013 13518 13604 13518 13588 82,102,072 +69.96(+0.52%)
Dec 24, 2013 13518 13518 13518 0 +70.32(+0.52%)
Dec 23, 2013 13400 13464 13400 13448 99,247,581 +48.10(+0.36%)
Dec 20, 2013 13438 13504 13392 13400 337,623,408 +7.40(+0.06%)
Dec 19, 2013 13324 13397 13323 13392 162,247,581 +57.47(+0.43%)
Dec 18, 2013 13222 13358 13180 13335 184,611,395 +154.57(+1.17%)
Dec 17, 2013 13198 13225 13170 13180 153,833,405 -4.25(-0.03%)
Dec 16, 2013 13161 13226 13126 13184 148,006,301 +58.71(+0.45%)
Dec 13, 2013 13128 13145 13098 13126 137,588,713 +11.31(+0.09%)
Dec 12, 2013 13101 13144 13060 13114 167,149,926 -19.03(-0.14%)
Dec 11, 2013 13318 13324 13133 13133 160,852,894 -190.59(-1.43%)
Dec 10, 2013 13326 13361 13313 13324 166,947,194 +11.23(+0.08%)
Dec 09, 2013 13330 13352 13281 13313 163,559,837 +32.06(+0.24%)
Dec 06, 2013 13201 13314 13201 13281 131,031,573 +80.32(+0.61%)
Dec 05, 2013 13305 13305 13200 13200 223,232,536 -104.52(-0.79%)
Dec 04, 2013 13320 13320 13234 13305 182,430,615 -14.95(-0.11%)
Dec 03, 2013 13420 13420 13279 13320 178,375,548 -99.70(-0.74%)
Dec 02, 2013 13395 13459 13389 13420 162,083,338 +24.17(+0.18%)
Nov 29, 2013 13372 13497 13372 13395 108,240,032 +24.57(+0.18%)
Nov 28, 2013 13362 13401 13362 13371 51,624,075 +8.77(+0.07%)
Nov 27, 2013 13350 13389 13350 13362 133,606,749 +12.29(+0.09%)
Nov 26, 2013 13472 13472 13349 13350 201,314,113 -122.45(-0.91%)
Nov 25, 2013 13478 13507 13461 13472 179,814,427 -6.12(-0.05%)
Nov 22, 2013 13475 13517 13469 13478 144,172,417 +3.01(+0.02%)
Nov 21, 2013 13430 13505 13430 13475 178,716,132 +45.32(+0.34%)
Nov 20, 2013 13443 13460 13387 13430 169,460,843 -12.59(-0.09%)
Nov 19, 2013 13458 13498 13443 13443 138,464,913 -15.46(-0.11%)
Nov 18, 2013 13483 13512 13441 13458 141,548,450 -24.51(-0.18%)
Nov 15, 2013 13431 13490 13431 13483 150,690,988 +51.19(+0.38%)
Nov 14, 2013 13371 13461 13371 13431 172,624,076 +60.72(+0.45%)
Nov 13, 2013 13326 13379 13290 13371 174,996,659 +44.62(+0.33%)
Nov 12, 2013 13358 13379 13325 13326 155,076,307 -32.35(-0.24%)
Nov 11, 2013 13378 13394 13358 13358 106,102,881 -19.94(-0.15%)
Nov 08, 2013 13294 13394 13291 13378 179,029,505 +84.13(+0.63%)
Nov 07, 2013 13380 13394 13285 13294 184,107,138 -86.21(-0.64%)
Nov 06, 2013 13362 13412 13354 13380 154,891,935 +18.63(+0.14%)
Nov 05, 2013 13362 13364 13305 13362 163,258,609 +0.00(+0.00%)
Nov 04, 2013 13337 13374 13310 13362 142,471,997 +24.32(+0.18%)
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.