S&P/TSX Composite (TSX: 0000 )

18,861.36 -217.28 (-1.14%)
Streaming Delayed Price Updated: 4:42 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 14214 14281 14203 14210 210,869,152 -5.10(-0.04%)
Feb 27, 2014 14189 14247 14186 14215 182,310,544 +26.10(+0.18%)
Feb 26, 2014 14189 14229 14176 14189 178,396,704 -0.40(-0.00%)
Feb 25, 2014 14227 14233 14179 14189 171,866,848 -38.10(-0.27%)
Feb 24, 2014 14229 14279 14206 14227 178,503,920 +21.40(+0.15%)
Feb 21, 2014 14212 14253 14206 14206 184,286,048 -4.70(-0.03%)
Feb 20, 2014 14120 14223 14112 14210 207,862,384 +90.70(+0.64%)
Feb 19, 2014 14078 14174 14078 14120 218,225,568 +42.20(+0.30%)
Feb 18, 2014 14055 14110 14055 14078 186,745,120 +22.70(+0.16%)
Feb 14, 2014 14055 14055 14055 0 +53.10(+0.38%)
Feb 13, 2014 13900 14002 13839 14002 258,103,024 +101.20(+0.73%)
Feb 12, 2014 13881 13947 13881 13900 201,666,112 +19.50(+0.14%)
Feb 11, 2014 13794 13926 13794 13881 203,680,768 +86.80(+0.63%)
Feb 10, 2014 13786 13840 13780 13794 149,924,960 +7.70(+0.06%)
Feb 07, 2014 13718 13794 13698 13786 171,761,920 +73.10(+0.53%)
Feb 06, 2014 13560 13733 13560 13713 190,312,032 +153.70(+1.13%)
Feb 05, 2014 13504 13570 13456 13560 201,964,544 +55.20(+0.41%)
Feb 04, 2014 13486 13507 13463 13504 184,299,040 +18.30(+0.14%)
Feb 03, 2014 13695 13695 13450 13486 180,781,616 -208.70(-1.52%)
Jan 31, 2014 13735 13735 13598 13695 181,443,328 -40.40(-0.29%)
Jan 30, 2014 13643 13750 13634 13735 166,744,960 +92.10(+0.68%)
Jan 29, 2014 13688 13688 13587 13643 186,217,328 -44.50(-0.33%)
Jan 28, 2014 13583 13706 13583 13688 174,773,696 +105.40(+0.78%)
Jan 27, 2014 13718 13718 13520 13582 179,324,208 -135.50(-0.99%)
Jan 24, 2014 13933 13933 13698 13718 208,906,048 -215.20(-1.54%)
Jan 23, 2014 13988 14002 13932 13933 192,452,496 -55.20(-0.39%)
Jan 22, 2014 13952 14000 13934 13988 250,149,056 +36.40(+0.26%)
Jan 21, 2014 13990 14000 13948 13952 213,020,608 -38.50(-0.28%)
Jan 20, 2014 13888 13990 13888 13990 103,998,856 +102.10(+0.74%)
Jan 17, 2014 13832 13910 13829 13888 214,753,424 +56.60(+0.41%)
Jan 16, 2014 13773 13832 13742 13832 225,592,336 +59.00(+0.43%)
Jan 15, 2014 13692 13785 13692 13773 191,848,240 +80.20(+0.59%)
Jan 14, 2014 13682 13747 13682 13692 206,284,496 +10.90(+0.08%)
Jan 13, 2014 13748 13771 13658 13682 247,669,936 -66.00(-0.48%)
Jan 10, 2014 13630 13751 13630 13748 182,515,856 +118.10(+0.87%)
Jan 09, 2014 13615 13644 13585 13629 170,185,712 +14.80(+0.11%)
Jan 08, 2014 13597 13639 13587 13615 164,831,904 +17.70(+0.13%)
Jan 07, 2014 13495 13617 13495 13597 154,228,656 +101.40(+0.75%)
Jan 06, 2014 13549 13561 13473 13496 129,258,144 -53.40(-0.39%)
Jan 03, 2014 13594 13594 13522 13549 102,226,984 -45.30(-0.33%)
Jan 02, 2014 13621 13621 13528 13594 112,481,384 -27.30(-0.20%)
Dec 31, 2013 13622 13622 13622 0 +40.10(+0.30%)
Dec 30, 2013 13588 13598 13572 13581 77,787,440 -6.60(-0.05%)
Dec 27, 2013 13518 13604 13518 13588 82,102,072 +70.00(+0.52%)
Dec 24, 2013 13518 13518 13518 0 +70.30(+0.52%)
Dec 23, 2013 13400 13464 13400 13448 99,247,584 +48.10(+0.36%)
Dec 20, 2013 13438 13504 13392 13400 337,623,424 +7.40(+0.06%)
Dec 19, 2013 13324 13397 13323 13392 162,247,584 +57.50(+0.43%)
Dec 18, 2013 13222 13358 13180 13335 184,611,392 +154.50(+1.17%)
Dec 17, 2013 13198 13225 13170 13180 153,833,408 -4.20(-0.03%)
Dec 16, 2013 13161 13226 13126 13184 148,006,304 +58.70(+0.45%)
Dec 13, 2013 13128 13145 13098 13126 137,588,720 +11.30(+0.09%)
Dec 12, 2013 13101 13144 13060 13114 167,149,920 -19.00(-0.14%)
Dec 11, 2013 13318 13324 13133 13133 160,852,896 -190.60(-1.43%)
Dec 10, 2013 13326 13361 13313 13324 166,947,200 +11.20(+0.08%)
Dec 09, 2013 13330 13352 13281 13313 163,559,840 +32.10(+0.24%)
Dec 06, 2013 13201 13314 13201 13281 131,031,576 +80.30(+0.61%)
Dec 05, 2013 13305 13305 13200 13200 223,232,544 -104.50(-0.79%)
Dec 04, 2013 13320 13320 13234 13305 182,430,608 -15.00(-0.11%)
Dec 03, 2013 13420 13420 13279 13320 178,375,552 -99.70(-0.74%)
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.