S&P/TSX Composite (TSX: 0000 )

18,861.36 -217.28 (-1.14%)
Streaming Delayed Price Updated: 12:00 AM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 13945 13945 13893 13934 15,914,068 -10.30(-0.07%)
Apr 29, 2011 13872 13946 13861 13945 197,821,568 +50.40(+0.36%)
Apr 28, 2011 13892 13937 13848 13894 175,469,008 +1.80(+0.01%)
Apr 27, 2011 13941 13943 13771 13893 244,523,504 -16.50(-0.12%)
Apr 26, 2011 13897 13926 13871 13909 193,028,592 +1.80(+0.01%)
Apr 25, 2011 13983 13991 13888 13907 191,204,736 -64.70(-0.46%)
Apr 21, 2011 13947 13978 13898 13972 145,015,088 +74.50(+0.54%)
Apr 20, 2011 13867 13921 13738 13898 177,964,160 +160.70(+1.17%)
Apr 19, 2011 13688 13756 13672 13737 174,828,448 +34.50(+0.25%)
Apr 18, 2011 13739 13798 13584 13702 183,792,848 -96.80(-0.70%)
Apr 15, 2011 13825 13890 13798 13799 183,776,736 -22.70(-0.16%)
Apr 14, 2011 13808 13848 13782 13822 184,423,456 -11.80(-0.09%)
Apr 13, 2011 13882 13947 13805 13834 231,915,984 +32.20(+0.23%)
Apr 12, 2011 13902 13996 13720 13801 229,062,800 -195.50(-1.40%)
Apr 11, 2011 14188 14208 13933 13997 177,510,016 -211.50(-1.49%)
Apr 08, 2011 14195 14230 14108 14208 205,884,192 +100.60(+0.71%)
Apr 07, 2011 14182 14216 14097 14108 194,127,072 -94.90(-0.67%)
Apr 06, 2011 14315 14314 14140 14203 234,208,032 -67.80(-0.48%)
Apr 05, 2011 14201 14270 14188 14270 233,507,408 +52.20(+0.37%)
Apr 04, 2011 14213 14249 14146 14218 226,202,912 +88.10(+0.62%)
Apr 01, 2011 14118 14182 14117 14130 240,069,072 +14.10(+0.10%)
Mar 31, 2011 14154 14167 14084 14116 253,333,792 +32.50(+0.23%)
Mar 30, 2011 14008 14084 14084 14084 234,486,320 +153.30(+1.10%)
Mar 29, 2011 13891 13961 13843 13930 181,050,320 +37.60(+0.27%)
Mar 28, 2011 14004 14036 13889 13893 177,978,512 -146.70(-1.04%)
Mar 25, 2011 14014 14130 14015 14039 185,202,576 +10.00(+0.07%)
Mar 24, 2011 14084 14107 14015 14029 206,255,184 -57.80(-0.41%)
Mar 23, 2011 14017 14100 13986 14087 209,491,872 +87.20(+0.62%)
Mar 22, 2011 14008 14035 13967 14000 183,082,288 -13.70(-0.10%)
Mar 21, 2011 13919 14017 13949 14014 184,426,192 +224.10(+1.63%)
Mar 18, 2011 13820 13876 13746 13790 352,301,248 +43.40(+0.32%)
Mar 17, 2011 13683 13755 13525 13746 242,798,544 +221.40(+1.64%)
Mar 16, 2011 13541 13681 13431 13525 302,401,728 -22.20(-0.16%)
Mar 15, 2011 13275 13604 13238 13547 333,462,656 -72.20(-0.53%)
Mar 14, 2011 13545 13674 13511 13619 249,150,432 -55.00(-0.40%)
Mar 11, 2011 13478 13709 13477 13674 190,931,616 +35.60(+0.26%)
Mar 10, 2011 13747 13884 13578 13639 236,807,776 -246.10(-1.77%)
Mar 09, 2011 14014 14032 13840 13885 235,819,456 -128.30(-0.92%)
Mar 08, 2011 14131 14110 13974 14013 222,435,520 -79.30(-0.56%)
Mar 07, 2011 14303 14330 14078 14092 211,330,320 -160.50(-1.13%)
Mar 04, 2011 14260 14281 14214 14253 203,106,432 +38.10(+0.27%)
Mar 03, 2011 14184 14220 14144 14215 248,627,968 +70.70(+0.50%)
Mar 02, 2011 14123 14161 14093 14144 210,064,960 +21.20(+0.15%)
Mar 01, 2011 14167 14213 14092 14123 237,699,824 -13.70(-0.10%)
Feb 28, 2011 14083 14160 14053 14136 287,666,048 +84.40(+0.60%)
Feb 25, 2011 13950 14052 13886 14052 252,045,696 +184.80(+1.33%)
Feb 24, 2011 13994 14035 13810 13867 249,330,512 -88.90(-0.64%)
Feb 23, 2011 13983 14081 13951 13956 256,081,856 -7.50(-0.05%)
Feb 22, 2011 14156 14161 13946 13964 247,888,048 -159.40(-1.13%)
Feb 18, 2011 14154 14156 14095 14123 242,268,528 -13.10(-0.09%)
Feb 17, 2011 14069 14136 14019 14136 221,043,904 +77.00(+0.55%)
Feb 16, 2011 13980 14092 13930 14059 220,114,720 +129.90(+0.93%)
Feb 15, 2011 13945 13972 13911 13929 202,771,520 +18.50(+0.13%)
Feb 14, 2011 13835 13923 13777 13911 198,345,936 +144.00(+1.05%)
Feb 11, 2011 13824 13854 13767 13767 190,407,872 -73.80(-0.53%)
Feb 10, 2011 13742 13849 13693 13841 210,192,368 +56.30(+0.41%)
Feb 09, 2011 13892 13905 13775 13784 218,829,408 -108.20(-0.78%)
Feb 08, 2011 13841 13910 13786 13892 219,467,616 +80.60(+0.58%)
Feb 07, 2011 13854 13872 13792 13812 240,762,144 +20.10(+0.15%)
Feb 04, 2011 13844 13863 13778 13792 212,051,360 -49.50(-0.36%)
Feb 03, 2011 13733 13844 13684 13841 287,565,504 +161.00(+1.18%)
Feb 02, 2011 13729 13731 13673 13680 193,310,880 -32.30(-0.24%)
Feb 01, 2011 13618 13714 13552 13713 253,788,928 +160.60(+1.19%)
Jan 31, 2011 13450 13588 13438 13552 231,294,448 +114.40(+0.85%)
Jan 28, 2011 13406 13498 13406 13438 234,654,080 +27.40(+0.20%)
Jan 27, 2011 13473 13497 13398 13410 215,484,608 -55.60(-0.41%)
Jan 26, 2011 13300 13478 13260 13466 252,211,984 +206.20(+1.56%)
Jan 25, 2011 13322 13347 13193 13260 253,727,904 -88.00(-0.66%)
Jan 24, 2011 13314 13369 13265 13348 185,934,480 +89.00(+0.67%)
Jan 21, 2011 13355 13408 13259 13259 406,148,768 -72.70(-0.55%)
Jan 20, 2011 13362 13430 13239 13331 260,261,888 -107.70(-0.80%)
Jan 19, 2011 13570 13572 13412 13439 219,379,792 -120.20(-0.89%)
Jan 18, 2011 13486 13566 13441 13559 288,004,640 +119.10(+0.89%)
Jan 17, 2011 13427 13473 13424 13440 93,109,000 -24.00(-0.18%)
Jan 14, 2011 13409 13464 13376 13464 245,390,832 +62.60(+0.47%)
Jan 13, 2011 13492 13505 13384 13402 279,592,608 -58.70(-0.44%)
Jan 12, 2011 13467 13498 13402 13460 270,387,744 +59.20(+0.44%)
Jan 11, 2011 13342 13422 13245 13401 248,494,592 +155.90(+1.18%)
Jan 10, 2011 13292 13295 13140 13245 179,375,792 -27.20(-0.20%)
Jan 07, 2011 13263 13330 13233 13272 208,031,120 -39.40(-0.30%)
Jan 06, 2011 13408 13413 13291 13312 225,910,272 -84.30(-0.63%)
Jan 05, 2011 13365 13400 13301 13396 226,953,936 -6.30(-0.05%)
Jan 04, 2011 13530 13530 13327 13402 203,992,816 -40.90(-0.30%)
Dec 31, 2010 13416 13466 13383 13443 80,432,456 +8.80(+0.07%)
Dec 30, 2010 13450 13494 13401 13434 95,725,608 -14.80(-0.11%)
Dec 29, 2010 13413 13450 13383 13449 108,949,224 +66.00(+0.49%)
Dec 24, 2010 13371 13394 13367 13383 18,248,262 +12.00(+0.09%)
Dec 23, 2010 13354 13397 13317 13371 119,625,064 -9.50(-0.07%)
Dec 22, 2010 13381 13397 13350 13381 150,806,944 +15.50(+0.12%)
Dec 21, 2010 13241 13365 13195 13365 158,998,656 +171.90(+1.30%)
Dec 20, 2010 13232 13263 13193 13193 173,580,224 -8.20(-0.06%)
Dec 17, 2010 13195 13220 13094 13202 431,223,744 +20.30(+0.15%)
Dec 16, 2010 13205 13224 13123 13181 209,990,384 -47.90(-0.36%)
Dec 15, 2010 13234 13281 13168 13229 236,636,016 -51.00(-0.38%)
Dec 14, 2010 13314 13328 13242 13280 210,577,280 -15.80(-0.12%)
Dec 13, 2010 13290 13360 13257 13296 215,552,256 +56.40(+0.43%)
Dec 10, 2010 13163 13253 13166 13240 188,780,960 +72.60(+0.55%)
Dec 09, 2010 13222 13225 13144 13167 201,102,768 +14.90(+0.11%)
Dec 08, 2010 13211 13234 13132 13152 239,692,544 -98.70(-0.74%)
Dec 07, 2010 13369 13368 13240 13251 249,669,104 -25.30(-0.19%)
Dec 06, 2010 13207 13276 13181 13276 207,716,960 +97.00(+0.74%)
Dec 03, 2010 13135 13196 13136 13179 300,830,688 +15.50(+0.12%)
Dec 02, 2010 13140 13191 13132 13164 252,668,304 +15.20(+0.12%)
Dec 01, 2010 13067 13154 12953 13148 269,398,816 +195.40(+1.51%)
Nov 30, 2010 12883 13032 12883 12953 330,680,032 +57.20(+0.44%)
Nov 29, 2010 12888 12930 12783 12896 208,343,264 +3.00(+0.02%)
Nov 26, 2010 12866 12918 12845 12893 151,956,992 -53.10(-0.41%)
Nov 25, 2010 12912 12946 12902 12946 73,676,264 +43.80(+0.34%)
Nov 24, 2010 12844 12902 12796 12902 191,357,696 +108.20(+0.85%)
Nov 23, 2010 12859 12929 12781 12794 211,518,688 -135.20(-1.05%)
Nov 22, 2010 12932 12964 12851 12929 160,171,392 -27.30(-0.21%)
Nov 19, 2010 12835 12968 12814 12956 175,933,824 +86.30(+0.67%)
Nov 18, 2010 12770 12903 12658 12870 215,549,760 +212.20(+1.68%)
Nov 17, 2010 12557 12673 12542 12658 177,500,416 +55.60(+0.44%)
Nov 16, 2010 12664 12726 12502 12602 235,133,168 -133.20(-1.05%)
Nov 15, 2010 12758 12820 12713 12735 177,636,912 -13.80(-0.11%)
Nov 12, 2010 12838 12934 12662 12749 259,861,120 -185.50(-1.43%)
Nov 11, 2010 12925 12942 12851 12935 201,985,792 -7.90(-0.06%)
Nov 10, 2010 12905 12943 12787 12943 257,640,304 +26.00(+0.20%)
Nov 09, 2010 13109 13114 12878 12917 292,264,032 -135.90(-1.04%)
Nov 08, 2010 12940 13052 12924 13052 222,268,000 +127.40(+0.99%)
Nov 05, 2010 12895 13001 12881 12925 272,720,672 +46.30(+0.36%)
Nov 04, 2010 12831 12921 12676 12879 301,956,448 +207.70(+1.64%)
Nov 03, 2010 12685 12704 12569 12671 232,230,752 -10.30(-0.08%)
Nov 02, 2010 12719 12722 12660 12681 159,424,416 +16.60(+0.13%)
Nov 01, 2010 12726 12759 12640 12665 158,674,976 -11.40(-0.09%)
Oct 29, 2010 12560 12682 12561 12676 184,429,312 +112.10(+0.89%)
Oct 28, 2010 12611 12621 12505 12564 190,636,928 -3.10(-0.02%)
Oct 27, 2010 12626 12680 12509 12567 213,783,232 -96.40(-0.76%)
Oct 25, 2010 12671 12693 12609 12664 171,415,264 +62.40(+0.50%)
Oct 22, 2010 12621 12625 12566 12601 161,467,648 +2.00(+0.02%)
Oct 21, 2010 12658 12674 12576 12599 219,438,128 -50.70(-0.40%)
Oct 20, 2010 12561 12668 12557 12650 179,934,448 +79.40(+0.63%)
Oct 19, 2010 12551 12661 12518 12570 216,523,312 -97.50(-0.77%)
Oct 18, 2010 12596 12673 12601 12668 148,482,336 +58.90(+0.47%)
Oct 15, 2010 12648 12653 12550 12609 181,512,336 -10.60(-0.08%)
Oct 14, 2010 12671 12708 12588 12620 208,122,688 -53.60(-0.42%)
Oct 13, 2010 12638 12710 12577 12673 274,715,072 +97.70(+0.78%)
Oct 12, 2010 12530 12582 12480 12576 184,262,000 +40.00(+0.32%)
Oct 08, 2010 12467 12541 12446 12536 180,405,904 +89.70(+0.72%)
Oct 07, 2010 12509 12523 12375 12446 232,346,256 -55.80(-0.45%)
Oct 06, 2010 12512 12512 12447 12502 207,398,960 +3.70(+0.03%)
Oct 05, 2010 12394 12510 12328 12498 246,214,032 +175.10(+1.42%)
Oct 04, 2010 12368 12375 12263 12323 157,341,648 -40.20(-0.33%)
Oct 01, 2010 12400 12447 12363 12363 208,557,488 -5.60(-0.05%)
Sep 30, 2010 12404 12406 12258 12369 271,240,256 -14.10(-0.11%)
Sep 29, 2010 12256 12383 12237 12383 216,326,976 +103.90(+0.85%)
Sep 28, 2010 12179 12280 12124 12279 219,391,968 +88.30(+0.72%)
Sep 27, 2010 12211 12246 12190 12191 166,245,520 -14.30(-0.12%)
Sep 24, 2010 12168 12219 12104 12205 200,783,504 +103.10(+0.85%)
Sep 23, 2010 12099 12160 12056 12102 183,976,944 -45.50(-0.37%)
Sep 22, 2010 12209 12253 12140 12147 186,610,320 -23.30(-0.19%)
Sep 21, 2010 12257 12253 12130 12171 255,126,800 -63.90(-0.52%)
Sep 20, 2010 12190 12281 12167 12234 191,041,168 +69.90(+0.57%)
Sep 17, 2010 12262 12251 12141 12165 437,462,432 +19.80(+0.16%)
Sep 15, 2010 12160 12192 12082 12145 184,877,104 -48.20(-0.40%)
Sep 14, 2010 12151 12252 12147 12193 207,852,848 +43.10(+0.35%)
Sep 13, 2010 12147 12157 12101 12150 189,965,712 +52.80(+0.44%)
Sep 10, 2010 12024 12097 12022 12097 213,188,400 +63.60(+0.53%)
Sep 09, 2010 12106 12116 11998 12034 185,537,776 -8.80(-0.07%)
Sep 08, 2010 12102 12161 12040 12042 191,014,208 -59.70(-0.49%)
Sep 07, 2010 12148 12146 12071 12102 147,623,792 -42.90(-0.35%)
Sep 03, 2010 12137 12198 12109 12145 199,106,656 +33.80(+0.28%)
Sep 02, 2010 12040 12112 12004 12111 215,058,496 +107.30(+0.89%)
Sep 01, 2010 11978 12016 11914 12004 236,076,624 +89.90(+0.75%)
Aug 31, 2010 11894 11991 11845 11914 231,320,848 +18.40(+0.15%)
Aug 30, 2010 11873 11953 11866 11896 137,653,968 +15.80(+0.13%)
Aug 27, 2010 11700 11888 11638 11880 178,412,336 +226.50(+1.94%)
Aug 26, 2010 11667 11707 11619 11653 190,937,920 +5.10(+0.04%)
Aug 25, 2010 11515 11648 11469 11648 202,774,384 +90.80(+0.79%)
Aug 24, 2010 11611 11707 11553 11557 193,425,280 -161.30(-1.38%)
Aug 23, 2010 11752 11774 11712 11719 162,052,832 -3.50(-0.03%)
Aug 20, 2010 11672 11736 11595 11722 160,721,120 +11.90(+0.10%)
Aug 19, 2010 11775 11801 11669 11710 187,373,968 -70.90(-0.60%)
Aug 18, 2010 11722 11806 11646 11781 173,697,936 +52.50(+0.45%)
Aug 17, 2010 11677 11745 11553 11729 207,051,344 +175.80(+1.52%)
Aug 16, 2010 11528 11559 11494 11553 152,054,976 +24.60(+0.21%)
Aug 13, 2010 11505 11549 11491 11528 164,371,904 +4.60(+0.04%)
Aug 12, 2010 11513 11580 11480 11524 243,569,984 -58.60(-0.51%)
Aug 11, 2010 11736 11834 11565 11582 187,670,944 -256.10(-2.16%)
Aug 10, 2010 11778 11871 11750 11838 166,176,896 -25.30(-0.21%)
Aug 09, 2010 11847 11878 11783 11864 146,656,144 +63.60(+0.54%)
Aug 06, 2010 11753 11822 11700 11800 187,277,728 +25.20(+0.21%)
Aug 05, 2010 11819 11845 11748 11775 227,178,864 -70.20(-0.59%)
Aug 04, 2010 11844 11856 11785 11845 191,089,904 +62.40(+0.53%)
Aug 03, 2010 11829 11873 11714 11783 228,189,344 +69.20(+0.59%)
Jul 30, 2010 11668 11747 11604 11713 153,668,128 -15.20(-0.13%)
Jul 29, 2010 11747 11772 11634 11729 205,437,824 +32.00(+0.27%)
Jul 28, 2010 11668 11716 11659 11697 174,776,176 -20.10(-0.17%)
Jul 27, 2010 11804 11823 11684 11717 190,675,712 -29.40(-0.25%)
Jul 26, 2010 11742 11768 11680 11746 134,590,624 +31.90(+0.27%)
Jul 23, 2010 11679 11723 11623 11714 147,800,208 +46.40(+0.40%)
Jul 22, 2010 11573 11668 11513 11668 182,217,152 +154.50(+1.34%)
Jul 21, 2010 11669 11661 11466 11513 166,371,008 -116.60(-1.00%)
Jul 20, 2010 11454 11630 11446 11630 187,924,912 +86.40(+0.75%)
Jul 19, 2010 11542 11580 11448 11544 157,275,104 -26.20(-0.23%)
Jul 16, 2010 11690 11742 11504 11570 186,759,264 -172.10(-1.47%)
Jul 15, 2010 11643 11742 11552 11742 191,605,936 +121.60(+1.05%)
Jul 14, 2010 11673 11694 11607 11620 169,886,400 -52.60(-0.45%)
Jul 13, 2010 11678 11696 11573 11673 196,260,640 +107.00(+0.93%)
Jul 12, 2010 11567 11601 11497 11566 146,214,688 -4.70(-0.04%)
Jul 09, 2010 11431 11570 11394 11570 159,365,040 +137.10(+1.20%)
Jul 08, 2010 11483 11476 11331 11433 222,372,480 +36.10(+0.32%)
Jul 07, 2010 11228 11397 11201 11397 315,669,376 +197.10(+1.76%)
Jul 06, 2010 11195 11270 11094 11200 218,609,792 +4.10(+0.04%)
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.