S&P/TSX Composite (TSX: 0000 )

18,480.98 -521.70 (-2.75%)
Streaming Delayed Price Updated: 12:00 AM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 12741 12822 12726 12822 196,030,448 +89.40(+0.70%)
Feb 27, 2013 12625 12738 12628 12732 179,288,176 +72.00(+0.57%)
Feb 26, 2013 12660 12673 12606 12660 182,781,984 +9.50(+0.08%)
Feb 25, 2013 12761 12826 12649 12651 185,360,832 -50.70(-0.40%)
Feb 22, 2013 12660 12707 12642 12702 143,580,112 +61.60(+0.49%)
Feb 21, 2013 12676 12714 12602 12640 234,482,560 -74.00(-0.58%)
Feb 20, 2013 12788 12809 12685 12714 251,708,704 -96.20(-0.75%)
Feb 19, 2013 12722 12810 12686 12810 175,223,968 +123.60(+0.97%)
Feb 15, 2013 12687 12687 12687 0 -35.20(-0.28%)
Feb 14, 2013 12770 12775 12700 12722 180,840,736 -53.50(-0.42%)
Feb 13, 2013 12814 12814 12763 12775 176,896,304 -13.70(-0.11%)
Feb 12, 2013 12746 12815 12747 12789 166,804,304 +40.80(+0.32%)
Feb 11, 2013 12789 12801 12748 12748 133,824,728 -53.00(-0.41%)
Feb 08, 2013 12773 12824 12756 12801 140,525,968 +45.30(+0.36%)
Feb 07, 2013 12762 12790 12737 12756 183,254,464 -5.70(-0.04%)
Feb 06, 2013 12714 12784 12724 12762 164,001,008 +44.00(+0.35%)
Feb 04, 2013 12684 12769 12669 12718 122,958,040 -51.20(-0.40%)
Feb 01, 2013 12741 12783 12692 12769 163,622,624 +83.60(+0.66%)
Jan 31, 2013 12761 12794 12683 12685 201,181,904 -109.20(-0.85%)
Jan 30, 2013 12846 12895 12774 12794 175,687,392 -36.20(-0.28%)
Jan 29, 2013 12817 12849 12813 12831 170,437,072 +14.70(+0.11%)
Jan 28, 2013 12860 12860 12812 12816 154,394,864 -0.70(-0.01%)
Jan 25, 2013 12852 12875 12809 12817 163,200,560 -7.00(-0.05%)
Jan 24, 2013 12802 12864 12794 12824 176,337,488 +29.60(+0.23%)
Jan 23, 2013 12780 12829 12792 12794 156,830,896 -30.60(-0.24%)
Jan 22, 2013 12775 12825 12759 12825 178,762,064 +30.40(+0.24%)
Jan 21, 2013 12748 12799 12726 12794 97,171,808 +68.50(+0.54%)
Jan 18, 2013 12702 12751 12676 12726 192,755,584 +51.00(+0.40%)
Jan 17, 2013 12614 12684 12609 12675 160,678,320 +65.90(+0.52%)
Jan 16, 2013 12602 12638 12580 12609 143,642,960 -33.20(-0.26%)
Jan 15, 2013 12569 12642 12570 12642 186,582,560 +38.90(+0.31%)
Jan 14, 2013 12627 12637 12582 12603 216,472,448 +0.90(+0.01%)
Jan 11, 2013 12601 12603 12545 12602 155,720,304 +2.50(+0.02%)
Jan 10, 2013 12572 12618 12524 12600 207,718,128 +77.50(+0.62%)
Jan 09, 2013 12508 12529 12485 12522 166,356,416 +17.40(+0.14%)
Jan 08, 2013 12490 12505 12456 12505 168,870,480 +5.30(+0.04%)
Jan 07, 2013 12503 12541 12448 12500 152,628,896 -41.30(-0.33%)
Jan 04, 2013 12435 12541 12443 12541 133,007,344 +70.40(+0.56%)
Jan 03, 2013 12539 12541 12430 12470 160,667,712 -70.40(-0.56%)
Jan 02, 2013 12572 12541 12434 12541 149,629,712 +107.30(+0.86%)
Dec 31, 2012 12434 12434 12434 0 +117.40(+0.95%)
Dec 28, 2012 12317 12371 12305 12316 84,459,992 -57.70(-0.47%)
Dec 27, 2012 12325 12374 12290 12374 110,472,104 +3.00(+0.02%)
Dec 24, 2012 12371 12371 12371 0 -14.90(-0.12%)
Dec 21, 2012 12384 12415 12314 12386 345,415,168 -3.00(-0.02%)
Dec 20, 2012 12376 12403 12335 12389 170,132,720 -14.90(-0.12%)
Dec 19, 2012 12356 12414 12335 12404 206,849,392 +69.30(+0.56%)
Dec 18, 2012 12286 12354 12280 12334 220,015,728 +53.00(+0.43%)
Dec 17, 2012 12281 12297 12233 12281 232,325,488 -15.40(-0.13%)
Dec 14, 2012 12284 12307 12256 12297 236,856,480 +7.50(+0.06%)
Dec 13, 2012 12305 12346 12262 12289 205,052,880 -63.90(-0.52%)
Dec 12, 2012 12306 12366 12283 12353 223,019,616 +70.70(+0.58%)
Dec 11, 2012 12242 12307 12235 12282 191,879,120 +51.90(+0.42%)
Dec 10, 2012 12212 12237 12161 12230 182,791,120 +70.90(+0.58%)
Dec 07, 2012 12189 12208 12144 12160 201,048,000 +8.50(+0.07%)
Dec 06, 2012 12189 12186 12133 12151 194,665,472 -6.20(-0.05%)
Dec 05, 2012 12155 12208 12136 12157 179,536,784 +20.10(+0.17%)
Dec 04, 2012 12106 12170 12096 12137 162,209,024 -102.20(-0.84%)
Nov 30, 2012 12204 12246 12170 12239 217,841,920 +36.60(+0.30%)
Nov 29, 2012 12208 12228 12140 12203 163,096,160 +62.50(+0.51%)
Nov 28, 2012 12013 12141 12004 12140 157,293,472 +28.70(+0.24%)
Nov 27, 2012 12194 12196 12106 12112 152,654,912 -73.40(-0.60%)
Nov 26, 2012 12199 12213 12149 12185 127,850,760 -28.20(-0.23%)
Nov 24, 2012 12169 12230 12142 12213 99,293,584 +0.00(+0.00%)
Nov 23, 2012 12169 12230 12142 12213 99,293,584 +60.10(+0.49%)
Nov 22, 2012 12129 12171 12100 12153 59,033,240 +53.00(+0.44%)
Nov 21, 2012 12017 12105 12023 12100 146,577,120 +53.80(+0.45%)
Nov 20, 2012 12041 12052 11986 12046 164,426,880 +5.90(+0.05%)
Nov 19, 2012 12004 12040 11878 12040 139,715,552 +162.70(+1.37%)
Nov 16, 2012 11814 11878 11762 11878 160,133,376 +66.30(+0.56%)
Nov 15, 2012 11880 11926 11761 11811 227,346,224 -118.40(-0.99%)
Nov 14, 2012 12140 12136 11915 11930 192,495,168 -204.90(-1.69%)
Nov 13, 2012 12130 12213 12124 12135 136,348,592 -56.80(-0.47%)
Nov 12, 2012 12220 12240 12187 12192 106,605,984 -5.30(-0.04%)
Nov 09, 2012 12167 12252 12151 12197 157,798,304 +5.80(+0.05%)
Nov 08, 2012 12228 12252 12164 12191 185,660,240 -39.60(-0.32%)
Nov 07, 2012 12327 12361 12202 12231 167,321,088 -130.60(-1.06%)
Nov 06, 2012 12380 12396 12334 12361 156,460,032 +8.40(+0.07%)
Nov 05, 2012 12374 12417 12347 12353 131,371,808 -27.60(-0.22%)
Nov 02, 2012 12490 12502 12373 12380 182,355,408 -119.40(-0.96%)
Nov 01, 2012 12408 12512 12414 12500 182,869,824 +76.90(+0.62%)
Oct 31, 2012 12417 12462 12390 12423 185,566,128 +45.90(+0.37%)
Oct 30, 2012 12302 12395 12295 12377 99,133,472 +64.20(+0.52%)
Oct 29, 2012 12282 12318 12250 12313 77,734,600 +12.50(+0.10%)
Oct 26, 2012 12302 12353 12290 12300 151,531,872 +0.10(+0.00%)
Oct 25, 2012 12290 12327 12195 12300 160,945,984 +105.20(+0.86%)
Oct 24, 2012 12258 12261 12187 12195 151,735,104 -30.80(-0.25%)
Oct 23, 2012 12261 12392 12141 12226 165,770,624 -190.20(-1.53%)
Oct 19, 2012 12438 12465 12373 12416 163,589,632 -50.10(-0.40%)
Oct 18, 2012 12426 12494 12425 12466 154,959,536 +4.90(+0.04%)
Oct 17, 2012 12424 12463 12397 12461 194,273,264 +53.50(+0.43%)
Oct 16, 2012 12298 12412 12232 12408 150,614,464 +177.70(+1.45%)
Oct 15, 2012 12182 12230 12137 12230 109,713,808 +28.00(+0.23%)
Oct 12, 2012 12226 12250 12170 12202 131,407,024 -32.00(-0.26%)
Oct 11, 2012 12264 12295 12215 12234 151,202,080 +21.60(+0.18%)
Oct 10, 2012 12241 12279 12196 12212 138,918,000 -61.20(-0.50%)
Oct 09, 2012 12390 12416 12267 12274 161,133,792 -145.40(-1.17%)
Oct 05, 2012 12419 12419 12419 0 -28.70(-0.23%)
Oct 04, 2012 12403 12458 12372 12448 162,606,336 +88.20(+0.71%)
Oct 03, 2012 12406 12412 12342 12360 153,548,464 -31.70(-0.26%)
Oct 02, 2012 12397 12414 12341 12391 184,549,632 +21.00(+0.17%)
Oct 01, 2012 12372 12452 12318 12370 156,969,824 +52.70(+0.43%)
Sep 28, 2012 12291 12336 12249 12318 201,025,680 -21.30(-0.17%)
Sep 27, 2012 12298 12363 12242 12339 165,738,688 +105.90(+0.87%)
Sep 26, 2012 12164 12254 12168 12233 167,295,776 -24.30(-0.20%)
Sep 25, 2012 12351 12383 12240 12257 186,586,672 -56.30(-0.46%)
Sep 24, 2012 12342 12382 12296 12314 145,955,360 -70.10(-0.57%)
Sep 21, 2012 12454 12474 12384 12384 516,667,840 -25.60(-0.21%)
Sep 20, 2012 12372 12432 12358 12409 165,227,712 -27.00(-0.22%)
Sep 19, 2012 12442 12463 12406 12436 188,496,784 +13.50(+0.11%)
Sep 18, 2012 12423 12450 12391 12423 179,558,656 -24.20(-0.19%)
Sep 17, 2012 12495 12509 12432 12447 162,684,096 -52.60(-0.42%)
Sep 14, 2012 12446 12530 12360 12500 240,486,272 +139.30(+1.13%)
Sep 13, 2012 12235 12366 12194 12360 189,007,312 +127.60(+1.04%)
Sep 12, 2012 12262 12285 12201 12233 167,362,608 +12.10(+0.10%)
Sep 11, 2012 12239 12264 12194 12220 155,731,008 +5.10(+0.04%)
Sep 10, 2012 12257 12304 12214 12215 148,466,240 -52.60(-0.43%)
Sep 07, 2012 12194 12271 12144 12268 191,316,208 +128.30(+1.06%)
Sep 06, 2012 12041 12144 11996 12140 165,566,416 +149.60(+1.25%)
Sep 05, 2012 11934 11994 11931 11990 149,192,672 +48.40(+0.41%)
Sep 04, 2012 11978 11975 11904 11942 156,155,408 -7.60(-0.06%)
Aug 31, 2012 11949 11949 11949 0 +62.60(+0.53%)
Aug 30, 2012 11987 12008 11875 11887 131,149,080 -123.10(-1.02%)
Aug 29, 2012 12025 12034 11952 12010 128,072,008 -39.00(-0.32%)
Aug 27, 2012 12098 12100 12031 12049 95,743,104 -33.40(-0.28%)
Aug 24, 2012 12039 12130 12036 12082 107,863,800 +19.70(+0.16%)
Aug 23, 2012 12129 12126 12034 12062 155,452,784 -56.50(-0.47%)
Aug 22, 2012 12102 12126 12034 12119 137,483,760 +2.10(+0.02%)
Aug 21, 2012 12134 12197 12092 12117 164,793,056 +40.90(+0.34%)
Aug 20, 2012 12089 12100 12034 12076 106,624,352 -13.90(-0.11%)
Aug 17, 2012 12055 12090 12035 12090 122,092,240 +57.30(+0.48%)
Aug 16, 2012 11939 12033 11918 12033 141,990,064 +127.20(+1.07%)
Aug 15, 2012 11852 11915 11842 11905 159,674,192 +51.80(+0.44%)
Aug 14, 2012 11866 11900 11838 11854 134,988,304 +15.30(+0.13%)
Aug 13, 2012 11898 11913 11803 11838 126,550,016 -52.60(-0.44%)
Aug 11, 2012 11842 11891 11817 11891 131,484,600 +0.00(+0.00%)
Aug 10, 2012 11842 11891 11817 11891 131,484,600 +32.80(+0.28%)
Aug 09, 2012 11800 11883 11788 11858 145,392,848 +77.10(+0.65%)
Aug 08, 2012 11861 11884 11780 11781 166,145,104 -82.50(-0.70%)
Aug 07, 2012 11764 11875 11666 11864 151,853,664 +200.90(+1.72%)
Aug 03, 2012 11663 11663 11663 0 +156.10(+1.36%)
Aug 02, 2012 11556 11611 11475 11506 149,732,032 -112.00(-0.96%)
Aug 01, 2012 11693 11691 11601 11618 156,661,632 -46.20(-0.40%)
Jul 31, 2012 11796 11797 11652 11665 159,364,480 -93.20(-0.79%)
Jul 30, 2012 11764 11804 11724 11758 148,418,608 -8.50(-0.07%)
Jul 27, 2012 11696 11802 11640 11766 213,589,680 +126.60(+1.09%)
Jul 26, 2012 11528 11655 11492 11640 214,681,888 +147.30(+1.28%)
Jul 25, 2012 11511 11520 11429 11492 160,602,736 +25.50(+0.22%)
Jul 24, 2012 11556 11578 11442 11467 158,283,280 -78.50(-0.68%)
Jul 23, 2012 11535 11610 11416 11546 198,814,960 -77.40(-0.67%)
Jul 20, 2012 11613 11643 11586 11623 118,147,488 -42.80(-0.37%)
Jul 19, 2012 11621 11674 11585 11666 195,017,424 +86.50(+0.75%)
Jul 18, 2012 11578 11615 11555 11579 131,477,904 +8.00(+0.07%)
Jul 17, 2012 11553 11572 11480 11571 133,904,760 +50.00(+0.43%)
Jul 16, 2012 11511 11542 11468 11521 134,885,520 +6.70(+0.06%)
Jul 13, 2012 11470 11526 11451 11514 148,962,256 +89.00(+0.78%)
Jul 12, 2012 11474 11527 11367 11426 164,433,952 -119.10(-1.03%)
Jul 11, 2012 11496 11562 11489 11545 159,789,008 +32.40(+0.28%)
Jul 10, 2012 11644 11707 11460 11512 154,983,616 -122.50(-1.05%)
Jul 09, 2012 11660 11692 11565 11635 127,930,504 -25.30(-0.22%)
Jul 06, 2012 11728 11751 11647 11660 153,943,616 -157.00(-1.33%)
Jul 05, 2012 11880 11895 11817 11817 178,431,152 -96.90(-0.81%)
Jul 04, 2012 11841 11936 11830 11914 83,933,640 +65.10(+0.55%)
Jul 03, 2012 11728 11885 11846 11849 191,697,472 +252.20(+2.17%)
Jun 29, 2012 11597 11597 11597 0 +171.90(+1.50%)
Jun 28, 2012 11384 11425 11270 11425 222,922,032 +13.80(+0.12%)
Jun 27, 2012 11358 11419 11327 11411 146,448,720 +76.50(+0.67%)
Jun 26, 2012 11310 11345 11252 11334 182,893,856 +4.00(+0.04%)
Jun 25, 2012 11374 11420 11295 11330 124,803,056 -105.10(-0.92%)
Jun 22, 2012 11454 11473 11382 11436 137,137,776 +27.20(+0.24%)
Jun 21, 2012 11699 11753 11406 11408 172,547,040 -351.00(-2.98%)
Jun 20, 2012 11778 11825 11681 11759 161,464,688 -29.10(-0.25%)
Jun 19, 2012 11633 11802 11624 11788 175,485,952 +187.30(+1.61%)
Jun 18, 2012 11490 11635 11484 11601 240,210,752 +76.20(+0.66%)
Jun 15, 2012 11496 11540 11488 11525 350,271,904 +58.50(+0.51%)
Jun 14, 2012 11520 11517 11423 11466 196,193,760 -31.50(-0.27%)
Jun 13, 2012 11453 11580 11440 11498 190,979,328 +0.60(+0.01%)
Jun 12, 2012 11433 11497 11386 11497 218,520,464 +95.50(+0.84%)
Jun 11, 2012 11592 11594 11382 11402 145,427,984 -98.80(-0.86%)
Jun 08, 2012 11515 11575 11480 11501 140,081,792 -91.50(-0.79%)
Jun 07, 2012 11716 11728 11586 11592 190,285,040 -41.30(-0.36%)
Jun 06, 2012 11607 11687 11518 11633 219,273,536 +125.70(+1.09%)
Jun 05, 2012 11331 11512 11325 11508 196,553,856 +171.90(+1.52%)
Jun 04, 2012 11347 11370 11210 11336 191,437,456 -25.40(-0.22%)
Jun 02, 2012 11413 11513 11344 11361 269,926,976 +0.00(+0.00%)
Jun 01, 2012 11413 11513 11344 11361 269,926,976 -152.00(-1.32%)
May 31, 2012 11459 11518 11361 11513 240,418,928 +80.00(+0.70%)
May 30, 2012 11498 11609 11423 11433 175,997,120 -176.10(-1.52%)
May 29, 2012 11612 11688 11572 11609 157,047,968 +43.10(+0.37%)
May 28, 2012 11622 11635 11524 11566 82,644,464 -10.30(-0.09%)
May 25, 2012 11569 11588 11525 11576 155,869,248 +10.40(+0.09%)
May 24, 2012 11601 11628 11473 11566 184,820,800 +1.30(+0.01%)
May 23, 2012 11364 11567 11260 11565 194,356,608 +113.00(+0.99%)
May 22, 2012 11445 11534 11283 11452 191,021,120 +171.20(+1.52%)
May 18, 2012 11281 11281 11281 0 -50.10(-0.44%)
May 17, 2012 11370 11422 11317 11331 255,381,280 +4.60(+0.04%)
May 16, 2012 11348 11474 11298 11326 213,100,176 -16.90(-0.15%)
May 15, 2012 11495 11502 11326 11343 187,469,168 -145.50(-1.27%)
May 14, 2012 11572 11689 11485 11488 182,843,712 -206.20(-1.76%)
May 11, 2012 11681 11796 11646 11695 159,645,728 -41.50(-0.35%)
May 10, 2012 11760 11812 11683 11736 207,539,648 +61.20(+0.52%)
May 09, 2012 11588 11756 11555 11675 241,462,960 -29.70(-0.25%)
May 08, 2012 11787 11822 11610 11705 262,137,920 -156.00(-1.32%)
May 07, 2012 11805 11879 11786 11861 162,633,072 -10.50(-0.09%)
May 04, 2012 11936 11985 11824 11871 183,051,856 -143.70(-1.20%)
May 03, 2012 12224 12227 11981 12015 194,210,944 -215.20(-1.76%)
May 02, 2012 12272 12333 12178 12230 161,344,752 -102.70(-0.83%)
May 01, 2012 12326 12365 12293 12333 192,404,528 +40.10(+0.33%)
Apr 30, 2012 12204 12293 12157 12293 169,650,240 +54.90(+0.45%)
Apr 27, 2012 12158 12248 12140 12238 184,521,136 +92.00(+0.76%)
Apr 26, 2012 12085 12146 12074 12146 174,340,848 +34.70(+0.29%)
Apr 25, 2012 12058 12112 11997 12111 177,534,496 +131.00(+1.09%)
Apr 24, 2012 11997 12034 11958 11980 142,969,408 -8.90(-0.07%)
Apr 23, 2012 12025 12136 11919 11989 171,223,184 -158.30(-1.30%)
Apr 20, 2012 12198 12228 12143 12147 149,301,632 -6.40(-0.05%)
Apr 19, 2012 12148 12228 12118 12154 168,231,264 +24.80(+0.20%)
Apr 18, 2012 12110 12163 12078 12129 158,124,416 -8.00(-0.07%)
Apr 17, 2012 12066 12177 12040 12137 176,201,840 +99.30(+0.82%)
Apr 16, 2012 12076 12121 12016 12038 193,236,832 -2.80(-0.02%)
Apr 13, 2012 12180 12215 12040 12040 174,270,896 -174.30(-1.43%)
Apr 12, 2012 12036 12230 12023 12215 211,046,336 +187.90(+1.56%)
Apr 11, 2012 11971 12057 11940 12027 184,928,768 +91.50(+0.77%)
Apr 10, 2012 12012 12033 11869 11935 203,676,928 -83.20(-0.69%)
Apr 09, 2012 12047 12098 12004 12018 124,048,600 -84.60(-0.70%)
Apr 05, 2012 12148 12172 12051 12103 198,230,416 -75.60(-0.62%)
Apr 04, 2012 12191 12310 12099 12179 221,608,400 -144.90(-1.18%)
Apr 03, 2012 12465 12499 12285 12324 233,993,696 -183.50(-1.47%)
Apr 02, 2012 12382 12526 12373 12507 219,843,648 +114.90(+0.93%)
Mar 30, 2012 12392 12433 12333 12392 233,374,160 +52.80(+0.43%)
Mar 29, 2012 12380 12414 12194 12339 246,981,616 -74.50(-0.60%)
Mar 28, 2012 12471 12492 12355 12414 209,310,784 -98.10(-0.78%)
Mar 27, 2012 12595 12604 12499 12512 192,301,072 -62.80(-0.50%)
Mar 26, 2012 12536 12583 12487 12575 220,257,888 +109.10(+0.88%)
Mar 23, 2012 12377 12466 12364 12466 185,974,352 +103.90(+0.84%)
Mar 22, 2012 12355 12419 12335 12362 220,250,176 -74.70(-0.60%)
Mar 21, 2012 12427 12463 12381 12436 194,589,392 +5.80(+0.05%)
Mar 20, 2012 12422 12474 12337 12431 250,579,216 -49.00(-0.39%)
Mar 19, 2012 12495 12562 12476 12480 183,863,680 -17.30(-0.14%)
Mar 16, 2012 12467 12538 12455 12497 416,617,152 +41.20(+0.33%)
Mar 15, 2012 12376 12531 12373 12456 275,880,736 +77.90(+0.63%)
Mar 14, 2012 12519 12537 12354 12378 242,909,584 -159.80(-1.27%)
Mar 13, 2012 12424 12538 12426 12538 205,102,288 +109.70(+0.88%)
Mar 12, 2012 12493 12519 12408 12428 192,770,608 -75.60(-0.60%)
Mar 09, 2012 12476 12528 12458 12504 209,223,824 +41.70(+0.33%)
Mar 08, 2012 12431 12485 12359 12462 192,373,984 +111.70(+0.90%)
Mar 07, 2012 12311 12367 12238 12350 212,815,312 +51.60(+0.42%)
Mar 06, 2012 12407 12487 12250 12299 281,226,976 -225.40(-1.80%)
Mar 05, 2012 12630 12645 12507 12524 187,668,144 -119.80(-0.95%)
Mar 02, 2012 12714 12722 12622 12644 167,509,072 -79.70(-0.63%)
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.