S&P/TSX Composite (TSX: 0000 )

20,181.92 +80.54 (+0.40%)
Streaming Delayed Price Updated: 4:45 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 12984 13039 12858 12946 169,302,432 -102.20(-0.78%)
Jul 28, 2011 12997 13107 12931 13048 198,575,872 +15.10(+0.12%)
Jul 27, 2011 13261 13299 13033 13033 192,959,696 -267.90(-2.01%)
Jul 26, 2011 13414 13429 13287 13301 178,844,624 -135.40(-1.01%)
Jul 25, 2011 13452 13486 13413 13436 162,651,392 -58.60(-0.43%)
Jul 22, 2011 13474 13513 13480 13495 171,351,984 +60.30(+0.45%)
Jul 21, 2011 13371 13469 13345 13434 205,526,160 +93.50(+0.70%)
Jul 20, 2011 13349 13374 13313 13341 223,655,968 +7.90(+0.06%)
Jul 19, 2011 13284 13346 13261 13333 212,809,664 +78.80(+0.59%)
Jul 18, 2011 13291 13338 13210 13254 160,497,184 -45.40(-0.34%)
Jul 15, 2011 13308 13337 13253 13300 155,726,304 +46.60(+0.35%)
Jul 14, 2011 13398 13400 13222 13253 173,918,320 -72.00(-0.54%)
Jul 13, 2011 13269 13428 13244 13325 217,836,896 +90.80(+0.69%)
Jul 12, 2011 13102 13273 13108 13234 181,692,400 +54.30(+0.41%)
Jul 11, 2011 13340 13370 13135 13180 155,022,000 -191.90(-1.44%)
Jul 08, 2011 13368 13411 13336 13372 127,950,448 -34.30(-0.26%)
Jul 07, 2011 13460 13475 13396 13406 169,604,944 +2.90(+0.02%)
Jul 06, 2011 13451 13455 13371 13403 225,537,984 -22.20(-0.17%)
Jul 05, 2011 13424 13474 13396 13425 244,400,144 +38.80(+0.29%)
Jul 04, 2011 13315 13414 13298 13386 104,950,256 +85.60(+0.64%)
Jun 30, 2011 13220 13302 13190 13301 190,153,248 +112.00(+0.85%)
Jun 29, 2011 13156 13234 13070 13189 200,236,832 +83.90(+0.64%)
Jun 28, 2011 12997 13112 12966 13105 179,191,616 +138.50(+1.07%)
Jun 27, 2011 12886 12975 12858 12966 162,644,080 +57.60(+0.45%)
Jun 24, 2011 13018 13014 12894 12909 143,880,896 -70.70(-0.54%)
Jun 23, 2011 12928 13061 12839 12980 210,385,088 -81.00(-0.62%)
Jun 22, 2011 13050 13161 13042 13061 226,687,664 -2.70(-0.02%)
Jun 21, 2011 12901 13085 12861 13063 277,598,592 +205.60(+1.60%)
Jun 20, 2011 12789 12873 12840 12858 197,585,728 +67.70(+0.53%)
Jun 17, 2011 12852 12949 12790 12790 346,478,976 -63.10(-0.49%)
Jun 16, 2011 12964 12995 12835 12853 209,645,008 -118.90(-0.92%)
Jun 15, 2011 13012 13082 12938 12972 205,168,208 -125.80(-0.96%)
Jun 14, 2011 13004 13122 12948 13098 223,182,208 +158.10(+1.22%)
Jun 13, 2011 13050 13086 12906 12940 172,657,984 -144.30(-1.10%)
Jun 10, 2011 13180 13243 13009 13084 164,134,848 -171.70(-1.30%)
Jun 09, 2011 13202 13267 13165 13256 206,085,824 +71.90(+0.55%)
Jun 08, 2011 13224 13289 13161 13184 225,589,056 -99.10(-0.75%)
Jun 07, 2011 13320 13392 13273 13283 195,369,968 -35.80(-0.27%)
Jun 06, 2011 13518 13538 13285 13319 157,090,976 -199.20(-1.47%)
Jun 03, 2011 13389 13532 13365 13518 182,495,504 -77.20(-0.57%)
May 24, 2011 13632 13691 13584 13595 200,117,952 -57.20(-0.42%)
May 20, 2011 13591 13683 13538 13652 202,873,296 +27.20(+0.20%)
May 19, 2011 13624 13647 13567 13625 205,296,528 +17.90(+0.13%)
May 18, 2011 13514 13646 13446 13607 214,278,528 +166.10(+1.24%)
May 17, 2011 13369 13473 13349 13441 225,325,264 +49.80(+0.37%)
May 16, 2011 13361 13519 13338 13391 184,635,984 +14.10(+0.11%)
May 13, 2011 13425 13440 13341 13377 171,966,464 -12.20(-0.09%)
May 12, 2011 13341 13441 13265 13389 270,588,096 -30.30(-0.23%)
May 11, 2011 13597 13642 13387 13420 221,128,448 -222.40(-1.63%)
May 10, 2011 13703 13691 13632 13642 168,172,528 -35.00(-0.26%)
May 09, 2011 13628 13679 13561 13677 175,743,136 +110.50(+0.81%)
May 06, 2011 13513 13616 13457 13567 208,956,112 +111.20(+0.83%)
May 05, 2011 13522 13607 13416 13455 235,265,184 -155.90(-1.15%)
May 04, 2011 13676 13694 13500 13611 214,496,320 -81.10(-0.59%)
May 03, 2011 13912 13932 13619 13692 24,579,240 -242.10(-1.74%)
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.