S&P/TSX Composite (TSX: 0000 )

20,532.18 +148.43 (+0.73%)
Streaming Delayed Price Updated: 4:50 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 12129 12129 12129 0 +123.30(+1.03%)
Jun 27, 2013 12004 12054 11952 12006 199,341,696 +53.90(+0.45%)
Jun 26, 2013 11990 12005 11935 11952 189,593,984 -53.50(-0.45%)
Jun 25, 2013 11894 12008 11838 12005 182,135,408 +168.50(+1.42%)
Jun 24, 2013 11909 11995 11802 11837 181,127,120 -158.80(-1.32%)
Jun 21, 2013 12019 12068 11936 11996 378,519,968 +27.10(+0.23%)
Jun 20, 2013 12100 12268 11940 11969 297,328,960 -299.70(-2.44%)
Jun 19, 2013 12348 12366 12238 12268 175,982,256 -99.20(-0.80%)
Jun 18, 2013 12299 12389 12288 12368 163,820,000 +78.60(+0.64%)
Jun 17, 2013 12249 12326 12190 12289 143,277,216 +101.50(+0.83%)
Jun 14, 2013 12271 12298 12178 12187 172,518,000 -89.70(-0.73%)
Jun 13, 2013 12064 12291 12032 12277 168,399,088 +167.20(+1.38%)
Jun 12, 2013 12246 12245 12092 12110 180,001,568 -113.70(-0.93%)
Jun 11, 2013 12301 12376 12218 12224 172,806,144 -159.10(-1.28%)
Jun 10, 2013 12376 12401 12328 12383 122,697,608 +9.40(+0.08%)
Jun 07, 2013 12388 12413 12310 12373 158,849,280 -36.00(-0.29%)
Jun 06, 2013 12407 12454 12328 12409 180,622,000 -34.40(-0.28%)
Jun 05, 2013 12541 12589 12422 12444 209,503,792 -150.30(-1.19%)
Jun 04, 2013 12600 12636 12569 12594 142,091,136 -15.80(-0.13%)
Jun 03, 2013 12661 12681 12571 12610 168,847,328 -40.60(-0.32%)
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%)
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.