S&P/TSX Composite (TSX: 0000 )

18,713.40 -120.76 (-0.64%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 12691 12746 12620 12650 295,767,104 -96.10(-0.75%)
May 30, 2013 12745 12768 12726 12746 203,419,968 +13.90(+0.11%)
May 29, 2013 12677 12750 12659 12733 176,313,024 -17.90(-0.14%)
May 28, 2013 12756 12798 12705 12750 204,658,192 +54.10(+0.43%)
May 27, 2013 12689 12703 12663 12696 54,708,432 +29.20(+0.23%)
May 24, 2013 12617 12671 12620 12667 139,667,104 +9.10(+0.07%)
May 23, 2013 12649 12749 12599 12658 159,306,176 -94.40(-0.74%)
May 22, 2013 12802 12889 12736 12752 219,497,712 +10.10(+0.08%)
May 21, 2013 12670 12806 12613 12742 241,990,496 +129.40(+1.03%)
May 17, 2013 12613 12613 12613 0 +105.40(+0.84%)
May 16, 2013 12473 12563 12463 12508 162,646,000 +33.90(+0.27%)
May 15, 2013 12526 12575 12439 12474 164,958,848 -55.80(-0.45%)
May 13, 2013 12573 12586 12479 12530 161,563,184 -59.60(-0.47%)
May 10, 2013 12517 12589 12512 12589 170,821,888 +45.20(+0.36%)
May 09, 2013 12585 12601 12530 12544 208,954,192 -41.10(-0.33%)
May 08, 2013 12480 12598 12464 12585 192,494,864 +120.90(+0.97%)
May 07, 2013 12443 12490 12416 12464 186,238,896 +10.20(+0.08%)
May 06, 2013 12480 12505 12441 12454 142,997,776 +15.90(+0.13%)
May 03, 2013 12460 12491 12380 12438 158,236,832 +58.40(+0.47%)
May 02, 2013 12326 12416 12276 12380 177,845,776 +58.30(+0.47%)
May 01, 2013 12408 12455 12285 12321 209,323,744 -135.20(-1.09%)
Apr 30, 2013 12311 12460 12244 12456 215,982,848 +143.80(+1.17%)
Apr 29, 2013 12283 12323 12220 12313 123,655,904 +92.50(+0.76%)
Apr 26, 2013 12306 12330 12181 12220 148,578,336 -109.30(-0.89%)
Apr 25, 2013 12309 12371 12270 12330 222,015,936 +59.10(+0.48%)
Apr 24, 2013 12128 12271 12091 12270 182,003,696 +170.20(+1.41%)
Apr 23, 2013 12098 12127 12032 12100 97,387,736 +9.50(+0.08%)
Apr 22, 2013 12118 12123 12027 12091 131,464,016 +25.20(+0.21%)
Apr 19, 2013 11987 12067 11987 12066 156,868,736 +69.20(+0.58%)
Apr 18, 2013 12024 12036 11919 11996 194,536,976 +49.00(+0.41%)
Apr 17, 2013 12086 12116 11917 11947 230,908,080 -172.60(-1.42%)
Apr 16, 2013 12061 12125 12002 12120 181,110,912 +115.00(+0.96%)
Apr 15, 2013 12184 12336 11998 12005 302,809,248 -332.70(-2.70%)
Apr 12, 2013 12405 12481 12300 12338 177,977,344 -143.80(-1.15%)
Apr 11, 2013 12523 12535 12459 12481 139,521,328 -53.50(-0.43%)
Apr 10, 2013 12503 12556 12486 12535 195,269,984 +50.90(+0.41%)
Apr 09, 2013 12370 12498 12345 12484 170,729,600 +139.40(+1.13%)
Apr 08, 2013 12325 12352 12290 12345 131,839,848 +12.80(+0.10%)
Apr 05, 2013 12294 12363 12244 12332 186,500,800 -31.20(-0.25%)
Apr 04, 2013 12405 12422 12338 12363 179,001,440 -59.10(-0.48%)
Apr 03, 2013 12679 12689 12391 12422 225,505,328 -260.00(-2.05%)
Apr 02, 2013 12680 12718 12672 12682 150,446,080 -13.00(-0.10%)
Apr 01, 2013 12752 12751 12686 12695 101,529,816 -54.80(-0.43%)
Mar 28, 2013 12750 12750 12750 0 +50.20(+0.40%)
Mar 27, 2013 12674 12712 12622 12700 148,622,960 -6.70(-0.05%)
Mar 26, 2013 12687 12710 12651 12706 137,280,528 +25.70(+0.20%)
Mar 25, 2013 12784 12788 12669 12681 185,892,432 -76.60(-0.60%)
Mar 22, 2013 12751 12818 12745 12757 139,537,392 +9.40(+0.07%)
Mar 21, 2013 12826 12831 12748 12748 174,729,968 -78.60(-0.61%)
Mar 20, 2013 12816 12828 12776 12826 190,046,048 +52.60(+0.41%)
Mar 19, 2013 12781 12826 12752 12774 174,528,896 -7.90(-0.06%)
Mar 18, 2013 12789 12830 12759 12782 196,871,856 -48.20(-0.38%)
Mar 15, 2013 12795 12866 12790 12830 344,798,848 +30.10(+0.24%)
Mar 14, 2013 12752 12817 12736 12800 201,652,880 +55.80(+0.44%)
Mar 13, 2013 12874 12879 12726 12744 169,066,960 -134.50(-1.04%)
Mar 12, 2013 12880 12905 12854 12879 211,006,016 +20.10(+0.16%)
Mar 11, 2013 12825 12865 12813 12858 136,221,712 +22.90(+0.18%)
Mar 08, 2013 12833 12844 12795 12836 220,260,224 +9.10(+0.07%)
Mar 07, 2013 12854 12870 12814 12826 178,964,832 -5.50(-0.04%)
Mar 06, 2013 12794 12834 12736 12832 181,727,536 +96.00(+0.75%)
Mar 05, 2013 12784 12820 12707 12736 172,736,816 +28.60(+0.23%)
Mar 04, 2013 12766 12773 12705 12707 161,517,712 -65.70(-0.51%)
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.