S&P/TSX Composite (TSX: 0000 )

21,125.90 -487.28 (-2.25%)
Streaming Delayed Price Updated: 12:00 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 13454 13464 13361 13361 213,910,040 -94.07(-0.70%)
Oct 30, 2013 13441 13471 13365 13455 173,295,308 +14.72(+0.11%)
Oct 29, 2013 13372 13443 13372 13441 149,841,169 +68.77(+0.51%)
Oct 28, 2013 13399 13416 13366 13372 135,952,604 -27.58(-0.21%)
Oct 25, 2013 13325 13402 13316 13399 146,249,680 +74.67(+0.56%)
Oct 24, 2013 13243 13329 13243 13325 206,167,062 +81.43(+0.61%)
Oct 23, 2013 13248 13308 13226 13243 195,689,090 -4.74(-0.04%)
Oct 22, 2013 13187 13291 13187 13248 203,810,962 +61.53(+0.47%)
Oct 21, 2013 13136 13191 13136 13187 141,919,006 +50.44(+0.38%)
Oct 18, 2013 13036 13157 13036 13136 155,385,769 +99.73(+0.77%)
Oct 17, 2013 12957 13042 12951 13036 148,061,488 +79.15(+0.61%)
Oct 16, 2013 12931 12957 12912 12957 119,941,301 +25.75(+0.20%)
Oct 15, 2013 12892 12934 12839 12931 128,012,781 +39.35(+0.31%)
Oct 11, 2013 12892 12892 12892 0 -2.30(-0.02%)
Oct 10, 2013 12730 12935 12730 12894 163,858,164 +164.08(+1.29%)
Oct 09, 2013 12692 12764 12678 12730 151,681,011 +37.92(+0.30%)
Oct 08, 2013 12788 12824 12683 12692 140,463,864 -95.84(-0.75%)
Oct 07, 2013 12759 12815 12705 12788 123,566,345 +29.60(+0.23%)
Oct 04, 2013 12735 12787 12730 12759 129,490,590 +23.53(+0.18%)
Oct 03, 2013 12839 12845 12700 12735 137,555,322 -103.88(-0.81%)
Oct 02, 2013 12847 12853 12790 12839 149,800,880 -8.44(-0.07%)
Oct 01, 2013 12787 12867 12753 12847 166,036,331 +60.25(+0.47%)
Sep 30, 2013 12843 12859 12735 12787 172,227,475 -56.89(-0.44%)
Sep 27, 2013 12842 12866 12818 12844 130,691,343 +2.46(+0.02%)
Sep 26, 2013 12837 12905 12837 12842 128,079,468 +4.91(+0.04%)
Sep 25, 2013 12849 12914 12833 12837 160,862,296 -12.18(-0.09%)
Sep 24, 2013 12810 12879 12784 12849 149,396,943 +37.71(+0.29%)
Sep 23, 2013 12806 12828 12798 12811 151,447,760 +4.71(+0.04%)
Sep 20, 2013 12927 12943 12806 12806 458,819,740 -120.31(-0.93%)
Sep 19, 2013 12931 12965 12893 12927 164,904,250 -4.62(-0.04%)
Sep 18, 2013 12834 12959 12795 12931 218,093,292 +97.29(+0.76%)
Sep 17, 2013 12817 12847 12812 12834 128,785,206 +17.23(+0.13%)
Sep 16, 2013 12788 12848 12723 12817 190,623,844 +93.48(+0.73%)
Sep 13, 2013 12701 12761 12701 12723 134,051,234 +22.35(+0.18%)
Sep 12, 2013 12825 12825 12694 12701 144,151,811 -124.37(-0.97%)
Sep 11, 2013 12824 12840 12764 12825 139,019,358 +0.94(+0.01%)
Sep 10, 2013 12855 12855 12794 12824 152,821,921 -30.16(-0.23%)
Sep 09, 2013 12821 12861 12821 12855 116,086,176 +33.72(+0.26%)
Sep 06, 2013 12845 12889 12797 12821 138,597,688 -24.14(-0.19%)
Sep 05, 2013 12758 12852 12758 12845 160,954,276 +87.25(+0.68%)
Sep 04, 2013 12740 12759 12692 12758 124,533,053 +17.31(+0.14%)
Sep 03, 2013 12654 12828 12654 12740 133,243,642 +86.60(+0.68%)
Aug 30, 2013 12654 12654 12654 0 -50.83(-0.40%)
Aug 29, 2013 12607 12743 12607 12705 153,800,539 +97.51(+0.77%)
Aug 28, 2013 12591 12677 12583 12607 150,198,877 +16.01(+0.13%)
Aug 27, 2013 12760 12760 12567 12591 168,679,452 -169.09(-1.33%)
Aug 26, 2013 12762 12813 12752 12760 127,814,618 -2.00(-0.02%)
Aug 23, 2013 12674 12776 12674 12762 131,402,932 +87.95(+0.69%)
Aug 22, 2013 12573 12700 12573 12674 147,391,630 +101.27(+0.81%)
Aug 21, 2013 12670 12670 12543 12573 159,390,260 -97.03(-0.77%)
Aug 20, 2013 12588 12708 12574 12670 143,285,836 +82.09(+0.65%)
Aug 19, 2013 12735 12735 12579 12588 127,044,279 -148.90(-1.17%)
Aug 16, 2013 12705 12800 12705 12737 152,862,286 +32.40(+0.26%)
Aug 15, 2013 12639 12705 12562 12705 212,783,825 +65.22(+0.52%)
Aug 14, 2013 12642 12664 12614 12639 195,460,162 -2.89(-0.02%)
Aug 13, 2013 12594 12656 12594 12642 158,472,394 +47.92(+0.38%)
Aug 12, 2013 12542 12594 12542 12594 155,373,103 +52.14(+0.42%)
Aug 09, 2013 12553 12557 12502 12542 154,693,723 -10.79(-0.09%)
Aug 08, 2013 12413 12564 12413 12553 174,198,881 +140.19(+1.13%)
Aug 07, 2013 12469 12469 12400 12413 149,940,735 -56.59(-0.45%)
Aug 06, 2013 12432 12603 12422 12469 173,302,653 -133.93(-1.06%)
Aug 02, 2013 12603 12603 12603 0 +9.29(+0.07%)
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.