S&P/TSX Composite (TSX: 0000 )

20,667.53 +7.54 (+0.04%)
Streaming Delayed Price Updated: 2:20 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 12741 12822 12726 12822 196,030,446 +89.44(+0.70%)
Feb 27, 2013 12625 12738 12628 12732 179,288,180 +71.95(+0.57%)
Feb 26, 2013 12660 12673 12606 12660 182,781,991 +9.57(+0.08%)
Feb 25, 2013 12761 12826 12649 12651 185,360,836 -50.76(-0.40%)
Feb 22, 2013 12660 12707 12642 12702 143,580,105 +61.66(+0.49%)
Feb 21, 2013 12676 12714 12603 12640 234,482,567 -74.08(-0.58%)
Feb 20, 2013 12788 12809 12685 12714 251,708,712 -96.16(-0.75%)
Feb 19, 2013 12722 12810 12686 12810 175,223,966 +123.58(+0.97%)
Feb 15, 2013 12687 12687 12687 0 -35.16(-0.28%)
Feb 14, 2013 12770 12775 12700 12722 180,840,737 -53.49(-0.42%)
Feb 13, 2013 12814 12815 12763 12775 176,896,302 -13.74(-0.11%)
Feb 12, 2013 12747 12815 12747 12789 166,804,301 +40.87(+0.32%)
Feb 11, 2013 12789 12801 12748 12748 133,824,730 -53.08(-0.41%)
Feb 08, 2013 12773 12824 12756 12801 140,525,970 +45.31(+0.36%)
Feb 07, 2013 12762 12790 12737 12756 183,254,459 -5.67(-0.04%)
Feb 06, 2013 12714 12784 12724 12762 164,001,014 +43.97(+0.35%)
Feb 04, 2013 12684 12769 12669 12718 122,958,041 -51.21(-0.40%)
Feb 01, 2013 12741 12783 12692 12769 163,622,632 +83.59(+0.66%)
Jan 31, 2013 12761 12794 12683 12685 201,181,902 -109.20(-0.85%)
Jan 30, 2013 12846 12895 12774 12794 175,687,394 -36.12(-0.28%)
Jan 29, 2013 12817 12849 12813 12831 170,437,075 +14.65(+0.11%)
Jan 28, 2013 12860 12860 12812 12816 154,394,867 -0.72(-0.01%)
Jan 25, 2013 12852 12875 12809 12817 163,200,559 -6.99(-0.05%)
Jan 24, 2013 12802 12863 12794 12824 176,337,493 +29.57(+0.23%)
Jan 23, 2013 12780 12829 12792 12794 156,830,896 -30.58(-0.24%)
Jan 22, 2013 12775 12825 12759 12825 178,762,071 +30.38(+0.24%)
Jan 21, 2013 12748 12799 12726 12794 97,171,804 +68.56(+0.54%)
Jan 18, 2013 12702 12751 12676 12726 192,755,578 +50.96(+0.40%)
Jan 17, 2013 12614 12684 12609 12675 160,678,314 +65.91(+0.52%)
Jan 16, 2013 12602 12638 12580 12609 143,642,964 -33.15(-0.26%)
Jan 15, 2013 12569 12642 12570 12642 186,582,556 +38.88(+0.31%)
Jan 14, 2013 12627 12637 12582 12603 216,472,453 +0.91(+0.01%)
Jan 11, 2013 12601 12603 12545 12602 155,720,308 +2.44(+0.02%)
Jan 10, 2013 12572 12618 12524 12600 207,718,129 +77.50(+0.62%)
Jan 09, 2013 12508 12529 12485 12522 166,356,409 +17.43(+0.14%)
Jan 08, 2013 12490 12505 12456 12505 168,870,483 +5.26(+0.04%)
Jan 07, 2013 12503 12541 12448 12500 152,628,889 -41.26(-0.33%)
Jan 04, 2013 12435 12541 12443 12541 133,007,348 +70.37(+0.56%)
Jan 03, 2013 12539 12541 12430 12470 160,667,711 -70.33(-0.56%)
Jan 02, 2013 12572 12541 12434 12541 149,629,712 +107.24(+0.86%)
Dec 31, 2012 12434 12434 12434 0 +117.41(+0.95%)
Dec 28, 2012 12317 12371 12305 12316 84,459,994 -57.65(-0.47%)
Dec 27, 2012 12325 12374 12290 12374 110,472,103 +2.97(+0.02%)
Dec 24, 2012 12371 12371 12371 0 -14.90(-0.12%)
Dec 21, 2012 12384 12415 12314 12386 345,415,154 -3.01(-0.02%)
Dec 20, 2012 12376 12403 12335 12389 170,132,719 -14.92(-0.12%)
Dec 19, 2012 12356 12414 12335 12404 206,849,398 +69.29(+0.56%)
Dec 18, 2012 12286 12354 12280 12334 220,015,727 +52.99(+0.43%)
Dec 17, 2012 12281 12297 12233 12281 232,325,488 -15.37(-0.12%)
Dec 14, 2012 12284 12307 12257 12297 236,856,477 +7.55(+0.06%)
Dec 13, 2012 12305 12346 12262 12289 205,052,880 -63.92(-0.52%)
Dec 12, 2012 12306 12366 12283 12353 223,019,619 +70.73(+0.58%)
Dec 11, 2012 12242 12307 12235 12282 191,879,118 +51.89(+0.42%)
Dec 10, 2012 12212 12237 12161 12230 182,791,117 +70.88(+0.58%)
Dec 07, 2012 12189 12208 12144 12160 201,048,004 +8.46(+0.07%)
Dec 06, 2012 12189 12186 12133 12151 194,665,479 -6.16(-0.05%)
Dec 05, 2012 12155 12208 12136 12157 179,536,780 +20.11(+0.17%)
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.