S&P/TSX Composite (TSX: 0000 )

20,270.17 +88.73 (+0.44%)
Streaming Delayed Price Updated: 1:28 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 11949 11949 11949 0 +62.60(+0.53%)
Aug 30, 2012 11987 12008 11875 11887 131,149,080 -123.10(-1.02%)
Aug 29, 2012 12025 12034 11952 12010 128,072,008 -39.00(-0.32%)
Aug 27, 2012 12098 12100 12031 12049 95,743,104 -33.40(-0.28%)
Aug 24, 2012 12039 12130 12036 12082 107,863,800 +19.70(+0.16%)
Aug 23, 2012 12129 12126 12034 12062 155,452,784 -56.50(-0.47%)
Aug 22, 2012 12102 12126 12034 12119 137,483,760 +2.10(+0.02%)
Aug 21, 2012 12134 12197 12092 12117 164,793,056 +40.90(+0.34%)
Aug 20, 2012 12089 12100 12034 12076 106,624,352 -13.90(-0.11%)
Aug 17, 2012 12055 12090 12035 12090 122,092,240 +57.30(+0.48%)
Aug 16, 2012 11939 12033 11918 12033 141,990,064 +127.20(+1.07%)
Aug 15, 2012 11852 11915 11842 11905 159,674,192 +51.80(+0.44%)
Aug 14, 2012 11866 11900 11838 11854 134,988,304 +15.30(+0.13%)
Aug 13, 2012 11898 11913 11803 11838 126,550,016 -52.60(-0.44%)
Aug 11, 2012 11842 11891 11817 11891 131,484,600 +0.00(+0.00%)
Aug 10, 2012 11842 11891 11817 11891 131,484,600 +32.80(+0.28%)
Aug 09, 2012 11800 11883 11788 11858 145,392,848 +77.10(+0.65%)
Aug 08, 2012 11861 11884 11780 11781 166,145,104 -82.50(-0.70%)
Aug 07, 2012 11764 11875 11666 11864 151,853,664 +200.90(+1.72%)
Aug 03, 2012 11663 11663 11663 0 +156.10(+1.36%)
Aug 02, 2012 11556 11611 11475 11506 149,732,032 -112.00(-0.96%)
Aug 01, 2012 11693 11691 11601 11618 156,661,632 -46.20(-0.40%)
Jul 31, 2012 11796 11797 11652 11665 159,364,480 -93.20(-0.79%)
Jul 30, 2012 11764 11804 11724 11758 148,418,608 -8.50(-0.07%)
Jul 27, 2012 11696 11802 11640 11766 213,589,680 +126.60(+1.09%)
Jul 26, 2012 11528 11655 11492 11640 214,681,888 +147.30(+1.28%)
Jul 25, 2012 11511 11520 11429 11492 160,602,736 +25.50(+0.22%)
Jul 24, 2012 11556 11578 11442 11467 158,283,280 -78.50(-0.68%)
Jul 23, 2012 11535 11610 11416 11546 198,814,960 -77.40(-0.67%)
Jul 20, 2012 11613 11643 11586 11623 118,147,488 -42.80(-0.37%)
Jul 19, 2012 11621 11674 11585 11666 195,017,424 +86.50(+0.75%)
Jul 18, 2012 11578 11615 11555 11579 131,477,904 +8.00(+0.07%)
Jul 17, 2012 11553 11572 11480 11571 133,904,760 +50.00(+0.43%)
Jul 16, 2012 11511 11542 11468 11521 134,885,520 +6.70(+0.06%)
Jul 13, 2012 11470 11526 11451 11514 148,962,256 +89.00(+0.78%)
Jul 12, 2012 11474 11527 11367 11426 164,433,952 -119.10(-1.03%)
Jul 11, 2012 11496 11562 11489 11545 159,789,008 +32.40(+0.28%)
Jul 10, 2012 11644 11707 11460 11512 154,983,616 -122.50(-1.05%)
Jul 09, 2012 11660 11692 11565 11635 127,930,504 -25.30(-0.22%)
Jul 06, 2012 11728 11751 11647 11660 153,943,616 -157.00(-1.33%)
Jul 05, 2012 11880 11895 11817 11817 178,431,152 -96.90(-0.81%)
Jul 04, 2012 11841 11936 11830 11914 83,933,640 +65.10(+0.55%)
Jul 03, 2012 11728 11885 11846 11849 191,697,472 +252.20(+2.17%)
Jun 29, 2012 11597 11597 11597 0 +171.90(+1.50%)
Jun 28, 2012 11384 11425 11270 11425 222,922,032 +13.80(+0.12%)
Jun 27, 2012 11358 11419 11327 11411 146,448,720 +76.50(+0.67%)
Jun 26, 2012 11310 11345 11252 11334 182,893,856 +4.00(+0.04%)
Jun 25, 2012 11374 11420 11295 11330 124,803,056 -105.10(-0.92%)
Jun 22, 2012 11454 11473 11382 11436 137,137,776 +27.20(+0.24%)
Jun 21, 2012 11699 11753 11406 11408 172,547,040 -351.00(-2.98%)
Jun 20, 2012 11778 11825 11681 11759 161,464,688 -29.10(-0.25%)
Jun 19, 2012 11633 11802 11624 11788 175,485,952 +187.30(+1.61%)
Jun 18, 2012 11490 11635 11484 11601 240,210,752 +76.20(+0.66%)
Jun 15, 2012 11496 11540 11488 11525 350,271,904 +58.50(+0.51%)
Jun 14, 2012 11520 11517 11423 11466 196,193,760 -31.50(-0.27%)
Jun 13, 2012 11453 11580 11440 11498 190,979,328 +0.60(+0.01%)
Jun 12, 2012 11433 11497 11386 11497 218,520,464 +95.50(+0.84%)
Jun 11, 2012 11592 11594 11382 11402 145,427,984 -98.80(-0.86%)
Jun 08, 2012 11515 11575 11480 11501 140,081,792 -91.50(-0.79%)
Jun 07, 2012 11716 11728 11586 11592 190,285,040 -41.30(-0.36%)
Jun 06, 2012 11607 11687 11518 11633 219,273,536 +125.70(+1.09%)
Jun 05, 2012 11331 11512 11325 11508 196,553,856 +171.90(+1.52%)
Jun 04, 2012 11347 11370 11210 11336 191,437,456 -25.40(-0.22%)
Jun 02, 2012 11413 11513 11344 11361 269,926,976 +0.00(+0.00%)
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.