S&P/TSX Composite (TSX: 0000 )

20,464.60 -195.39 (-0.95%)
Streaming Delayed Price Updated: 4:20 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 11597 11597 11597 0 +171.86(+1.50%)
Jun 28, 2012 11384 11425 11270 11425 222,922,025 +13.76(+0.12%)
Jun 27, 2012 11358 11419 11327 11411 146,448,718 +76.52(+0.68%)
Jun 26, 2012 11310 11345 11252 11334 182,893,859 +4.03(+0.04%)
Jun 25, 2012 11374 11420 11295 11330 124,803,056 -105.15(-0.92%)
Jun 22, 2012 11454 11473 11382 11436 137,137,777 +27.22(+0.24%)
Jun 21, 2012 11699 11753 11406 11408 172,547,047 -351.02(-2.99%)
Jun 20, 2012 11778 11825 11681 11759 161,464,685 -29.02(-0.25%)
Jun 19, 2012 11633 11802 11624 11788 175,485,951 +187.23(+1.61%)
Jun 18, 2012 11490 11635 11484 11601 240,210,754 +76.23(+0.66%)
Jun 15, 2012 11496 11540 11488 11525 350,271,905 +58.48(+0.51%)
Jun 14, 2012 11520 11517 11423 11466 196,193,758 -31.45(-0.27%)
Jun 13, 2012 11453 11580 11440 11498 190,979,330 +0.57(+0.00%)
Jun 12, 2012 11433 11497 11386 11497 218,520,469 +95.52(+0.84%)
Jun 11, 2012 11592 11594 11382 11402 145,427,984 -98.85(-0.86%)
Jun 08, 2012 11515 11575 11480 11501 140,081,790 -91.49(-0.79%)
Jun 07, 2012 11716 11728 11586 11592 190,285,040 -41.28(-0.35%)
Jun 06, 2012 11607 11687 11518 11633 219,273,540 +125.69(+1.09%)
Jun 05, 2012 11331 11512 11325 11508 196,553,862 +171.94(+1.52%)
Jun 04, 2012 11347 11370 11210 11336 191,437,452 -25.43(-0.22%)
Jun 02, 2012 11413 11513 11344 11361 269,926,967 +0.00(+0.00%)
Jun 01, 2012 11413 11513 11344 11361 269,926,967 -152.01(-1.32%)
May 31, 2012 11459 11518 11361 11513 240,418,924 +79.99(+0.70%)
May 30, 2012 11498 11609 11423 11433 175,997,124 -176.08(-1.52%)
May 29, 2012 11612 11688 11572 11609 157,047,973 +43.15(+0.37%)
May 28, 2012 11622 11635 11523 11566 82,644,468 -10.32(-0.09%)
May 25, 2012 11569 11588 11525 11576 155,869,242 +10.40(+0.09%)
May 24, 2012 11601 11628 11473 11566 184,820,797 +1.27(+0.01%)
May 23, 2012 11364 11567 11260 11565 194,356,608 +113.02(+0.99%)
May 22, 2012 11445 11534 11283 11452 191,021,120 +171.14(+1.52%)
May 18, 2012 11281 11281 11281 0 -50.04(-0.44%)
May 17, 2012 11370 11422 11317 11331 255,381,277 +4.60(+0.04%)
May 16, 2012 11348 11474 11298 11326 213,100,183 -16.97(-0.15%)
May 15, 2012 11495 11502 11326 11343 187,469,168 -145.48(-1.27%)
May 14, 2012 11572 11689 11485 11489 182,843,719 -206.14(-1.76%)
May 11, 2012 11681 11796 11646 11695 159,645,733 -41.50(-0.35%)
May 10, 2012 11760 11812 11683 11736 207,539,641 +61.16(+0.52%)
May 09, 2012 11588 11756 11555 11675 241,462,964 -29.73(-0.25%)
May 08, 2012 11787 11822 11610 11705 262,137,918 -155.92(-1.31%)
May 07, 2012 11805 11879 11786 11861 162,633,072 -10.57(-0.09%)
May 04, 2012 11936 11985 11824 11871 183,051,849 -143.67(-1.20%)
May 03, 2012 12224 12227 11981 12015 194,210,952 -215.22(-1.76%)
May 02, 2012 12272 12333 12178 12230 161,344,748 -102.67(-0.83%)
May 01, 2012 12326 12365 12293 12333 192,404,534 +40.10(+0.33%)
Apr 30, 2012 12204 12293 12157 12293 169,650,237 +54.94(+0.45%)
Apr 27, 2012 12158 12248 12140 12238 184,521,132 +91.90(+0.76%)
Apr 26, 2012 12085 12146 12074 12146 174,340,847 +34.79(+0.29%)
Apr 25, 2012 12057 12112 11997 12111 177,534,499 +130.96(+1.09%)
Apr 24, 2012 11997 12035 11958 11980 142,969,409 -8.85(-0.07%)
Apr 23, 2012 12025 12136 11919 11989 171,223,186 -158.33(-1.30%)
Apr 20, 2012 12198 12228 12143 12147 149,301,635 -6.41(-0.05%)
Apr 19, 2012 12148 12228 12118 12154 168,231,272 +24.80(+0.20%)
Apr 18, 2012 12111 12163 12078 12129 158,124,411 -8.05(-0.07%)
Apr 17, 2012 12066 12177 12040 12137 176,201,836 +99.35(+0.83%)
Apr 16, 2012 12076 12121 12016 12038 193,236,824 -2.80(-0.02%)
Apr 13, 2012 12181 12215 12040 12040 174,270,895 -174.26(-1.43%)
Apr 12, 2012 12036 12231 12023 12215 211,046,336 +187.89(+1.56%)
Apr 11, 2012 11971 12057 11940 12027 184,928,760 +91.47(+0.77%)
Apr 10, 2012 12012 12033 11869 11935 203,676,921 -83.21(-0.69%)
Apr 09, 2012 12047 12098 12004 12018 124,048,600 -84.61(-0.70%)
Apr 05, 2012 12148 12172 12051 12103 198,230,420 -75.55(-0.62%)
Apr 04, 2012 12191 12310 12099 12179 221,608,396 -144.95(-1.18%)
Apr 03, 2012 12465 12499 12285 12324 233,993,691 -183.45(-1.47%)
Apr 02, 2012 12381 12527 12373 12507 219,843,656 +114.88(+0.93%)
Mar 30, 2012 12392 12433 12333 12392 233,374,153 +52.82(+0.43%)
Mar 29, 2012 12380 12414 12195 12339 246,981,615 -74.50(-0.60%)
Mar 28, 2012 12471 12492 12355 12414 209,310,777 -98.18(-0.78%)
Mar 27, 2012 12595 12604 12499 12512 192,301,068 -62.75(-0.50%)
Mar 26, 2012 12536 12583 12487 12575 220,257,891 +109.13(+0.88%)
Mar 23, 2012 12377 12466 12364 12466 185,974,346 +103.85(+0.84%)
Mar 22, 2012 12355 12419 12335 12362 220,250,169 -74.68(-0.60%)
Mar 21, 2012 12427 12463 12381 12436 194,589,387 +5.79(+0.05%)
Mar 20, 2012 12422 12474 12337 12431 250,579,209 -49.00(-0.39%)
Mar 19, 2012 12495 12562 12475 12480 183,863,674 -17.26(-0.14%)
Mar 16, 2012 12467 12538 12455 12497 416,617,151 +41.14(+0.33%)
Mar 15, 2012 12377 12531 12373 12456 275,880,742 +77.92(+0.63%)
Mar 14, 2012 12519 12537 12354 12378 242,909,591 -159.79(-1.27%)
Mar 13, 2012 12424 12539 12426 12538 205,102,292 +109.68(+0.88%)
Mar 12, 2012 12493 12519 12408 12428 192,770,603 -75.61(-0.60%)
Mar 09, 2012 12476 12528 12458 12504 209,223,824 +41.69(+0.33%)
Mar 08, 2012 12431 12485 12359 12462 192,373,977 +111.77(+0.91%)
Mar 07, 2012 12311 12367 12238 12350 212,815,306 +51.53(+0.42%)
Mar 06, 2012 12407 12487 12250 12299 281,226,965 -225.32(-1.80%)
Mar 05, 2012 12630 12645 12507 12524 187,668,141 -119.87(-0.95%)
Mar 02, 2012 12714 12723 12622 12644 167,509,073 -79.64(-0.63%)
Mar 01, 2012 12643 12731 12645 12723 216,689,586 +79.45(+0.63%)
Feb 29, 2012 12757 12789 12602 12644 324,589,061 -96.46(-0.76%)
Feb 28, 2012 12695 12753 12679 12740 209,891,102 +40.09(+0.32%)
Feb 27, 2012 12703 12723 12624 12700 150,056,850 -25.39(-0.20%)
Feb 24, 2012 12742 12764 12711 12726 199,606,140 -5.51(-0.04%)
Feb 23, 2012 12696 12734 12658 12731 218,670,019 +30.02(+0.24%)
Feb 22, 2012 12639 12719 12619 12701 253,713,908 +77.90(+0.62%)
Feb 21, 2012 12539 12656 12469 12623 240,739,736 +165.06(+1.32%)
Feb 17, 2012 12458 12458 12458 0 -27.29(-0.22%)
Feb 16, 2012 12333 12487 12327 12486 231,209,068 +123.56(+1.00%)
Feb 15, 2012 12390 12400 12328 12362 172,736,629 +7.56(+0.06%)
Feb 14, 2012 12381 12400 12292 12354 182,814,937 -44.22(-0.36%)
Feb 13, 2012 12428 12458 12382 12399 193,319,865 +9.27(+0.07%)
Feb 10, 2012 12403 12458 12329 12389 192,173,633 -108.52(-0.87%)
Feb 09, 2012 12521 12547 12462 12498 200,222,377 -23.08(-0.18%)
Feb 08, 2012 12544 12575 12469 12521 181,283,493 +8.60(+0.07%)
Feb 07, 2012 12569 12567 12425 12512 203,803,031 -47.43(-0.38%)
Feb 06, 2012 12547 12592 12522 12560 147,979,171 -17.43(-0.14%)
Feb 03, 2012 12581 12624 12553 12577 213,276,207 +23.80(+0.19%)
Feb 02, 2012 12515 12575 12498 12553 200,591,215 +35.82(+0.29%)
Feb 01, 2012 12511 12542 12464 12518 213,032,706 +65.51(+0.53%)
Jan 31, 2012 12519 12533 12367 12452 209,443,291 +15.73(+0.13%)
Jan 30, 2012 12372 12454 12338 12436 187,569,706 -30.08(-0.24%)
Jan 27, 2012 12430 12529 12444 12466 187,535,951 +2.18(+0.02%)
Jan 26, 2012 12591 12616 12425 12464 240,864,650 -74.89(-0.60%)
Jan 25, 2012 12375 12540 12327 12539 294,333,831 +143.97(+1.16%)
Jan 24, 2012 12454 12510 12355 12395 242,250,514 -126.46(-1.01%)
Jan 23, 2012 12433 12530 12408 12522 207,744,017 +124.60(+1.01%)
Jan 20, 2012 12362 12397 12354 12397 191,752,347 +16.41(+0.13%)
Jan 19, 2012 12379 12418 12335 12381 261,849,117 +53.17(+0.43%)
Jan 18, 2012 12210 12347 12219 12328 255,761,885 +94.69(+0.77%)
Jan 17, 2012 12303 12317 12199 12233 276,862,237 -25.77(-0.21%)
Jan 16, 2012 12233 12272 12227 12259 94,795,469 +27.54(+0.23%)
Jan 13, 2012 12217 12268 12117 12231 179,576,850 -43.26(-0.35%)
Jan 12, 2012 12279 12307 12228 12274 231,832,568 +13.38(+0.11%)
Jan 11, 2012 12268 12285 12229 12261 178,804,214 -9.72(-0.08%)
Jan 10, 2012 12321 12347 12198 12271 188,406,224 +73.94(+0.61%)
Jan 09, 2012 12195 12211 12151 12197 149,905,289 +8.08(+0.07%)
Jan 06, 2012 12242 12246 12148 12189 144,785,096 -48.76(-0.40%)
Jan 05, 2012 12196 12253 12137 12237 161,562,821 +10.93(+0.09%)
Jan 04, 2012 12190 12234 12154 12226 175,575,332 +271.38(+2.27%)
Dec 30, 2011 11838 11960 11842 11955 94,681,697 +113.39(+0.96%)
Dec 29, 2011 11703 11842 11704 11842 95,627,711 +113.29(+0.97%)
Dec 28, 2011 11893 11917 11710 11728 98,273,939 -198.26(-1.66%)
Dec 23, 2011 11901 11927 11927 11927 122,283,677 +173.14(+1.47%)
Dec 21, 2011 11718 11769 11670 11754 227,279,849 +36.65(+0.31%)
Dec 20, 2011 11627 11754 11573 11717 278,005,637 +177.18(+1.54%)
Dec 19, 2011 11660 11667 11508 11540 200,565,791 -95.68(-0.82%)
Dec 16, 2011 11521 11667 11508 11635 465,639,771 +130.96(+1.14%)
Dec 15, 2011 11610 11631 11469 11504 212,926,665 -38.63(-0.33%)
Dec 14, 2011 11671 11751 11497 11543 258,366,071 -216.89(-1.84%)
Dec 13, 2011 11914 11987 11688 11760 225,191,443 -147.95(-1.24%)
Dec 12, 2011 11906 12034 11806 11908 223,748,765 -126.86(-1.05%)
Dec 09, 2011 11965 12068 11958 12035 168,917,457 +82.96(+0.69%)
Dec 08, 2011 12068 12118 11917 11952 236,446,046 -196.94(-1.62%)
Dec 07, 2011 12072 12167 11997 12149 234,979,276 +67.48(+0.56%)
Dec 06, 2011 12093 12162 12010 12081 294,246,336 -38.08(-0.31%)
Dec 05, 2011 12152 12269 12076 12119 188,982,337 +44.24(+0.37%)
Dec 02, 2011 12225 12230 12062 12075 195,798,266 -38.20(-0.32%)
Dec 01, 2011 12174 12215 12088 12113 201,004,892 -90.82(-0.74%)
Nov 30, 2011 11966 12204 11799 12204 282,704,137 +471.61(+4.02%)
Nov 29, 2011 11654 11767 11638 11732 222,462,949 +92.29(+0.79%)
Nov 28, 2011 11672 11741 11462 11640 186,585,706 +178.15(+1.55%)
Nov 25, 2011 11465 11537 11421 11462 114,691,255 -23.26(-0.20%)
Nov 24, 2011 11596 11605 11470 11485 48,895,537 -86.39(-0.75%)
Nov 23, 2011 11690 11781 11540 11572 189,951,023 -223.48(-1.89%)
Nov 22, 2011 11802 11842 11731 11795 199,922,254 +10.47(+0.09%)
Nov 21, 2011 11751 11892 11636 11785 196,256,096 -107.72(-0.91%)
Nov 18, 2011 11982 11994 11876 11892 208,877,067 -22.99(-0.19%)
Nov 17, 2011 12153 12163 11879 11915 222,262,031 -258.93(-2.13%)
Nov 16, 2011 12189 12295 12163 12174 264,218,706 -54.91(-0.45%)
Nov 15, 2011 12190 12258 12148 12229 182,342,563 +5.08(+0.04%)
Nov 14, 2011 12277 12342 12158 12224 136,413,027 -52.66(-0.43%)
Nov 11, 2011 12199 12321 12116 12277 165,644,472 +167.98(+1.39%)
Nov 10, 2011 12219 12260 12026 12109 192,236,938 -47.35(-0.39%)
Nov 09, 2011 12315 12437 12156 12156 222,082,015 -332.63(-2.66%)
Nov 08, 2011 12507 12543 12431 12489 199,379,802 +26.87(+0.22%)
Nov 07, 2011 12416 12485 12403 12462 205,585,826 +53.73(+0.43%)
Nov 04, 2011 12433 12470 12308 12408 190,776,204 -60.10(-0.48%)
Nov 03, 2011 12347 12471 12237 12468 258,625,081 +226.59(+1.85%)
Nov 02, 2011 12211 12326 12139 12242 210,858,029 +126.66(+1.05%)
Nov 01, 2011 11963 12244 11914 12115 295,017,949 -136.96(-1.12%)
Oct 31, 2011 12417 12511 12252 12252 290,368,405 -267.45(-2.14%)
Oct 28, 2011 12427 12542 12415 12520 239,914,383 +54.07(+0.43%)
Oct 27, 2011 12425 12526 12186 12465 330,546,204 +279.38(+2.29%)
Oct 26, 2011 12172 12208 12053 12186 236,790,466 +76.31(+0.63%)
Oct 25, 2011 12174 12231 12030 12110 286,073,224 -52.53(-0.43%)
Oct 24, 2011 12006 12162 11957 12162 231,505,190 +212.79(+1.78%)
Oct 21, 2011 11983 11994 11877 11949 185,069,468 +119.16(+1.01%)
Oct 20, 2011 11794 11898 11698 11830 196,843,135 -19.17(-0.16%)
Oct 19, 2011 12015 12051 11832 11850 202,470,683 -203.61(-1.69%)
Oct 18, 2011 11868 12066 11756 12053 204,172,672 +130.07(+1.09%)
Oct 17, 2011 12068 12084 11891 11923 158,833,777 -158.69(-1.31%)
Oct 14, 2011 12032 12082 11927 12082 222,924,810 +169.84(+1.43%)
Oct 13, 2011 11991 12030 11830 11912 206,240,504 -118.07(-0.98%)
Oct 12, 2011 11957 12095 11887 12030 263,435,512 +154.41(+1.30%)
Oct 11, 2011 11846 11890 11597 11876 316,413,039 +287.19(+2.48%)
Oct 07, 2011 11816 11820 11574 11588 198,453,955 -191.71(-1.63%)
Oct 06, 2011 11531 11783 11668 11780 260,299,394 +322.85(+2.82%)
Oct 05, 2011 11216 11509 11136 11457 271,715,055 +279.31(+2.50%)
Oct 04, 2011 11050 11242 10848 11178 299,568,529 -73.93(-0.66%)
Oct 03, 2011 11517 11623 11221 11252 230,269,969 -372.00(-3.20%)
Sep 30, 2011 11566 11685 11535 11624 257,338,679 -62.48(-0.53%)
Sep 29, 2011 11721 11755 11548 11686 257,829,712 +100.45(+0.87%)
Sep 28, 2011 11868 11867 11569 11586 229,594,279 -235.22(-1.99%)
Sep 27, 2011 11940 12058 11711 11821 277,822,964 +113.90(+0.97%)
Sep 26, 2011 11487 11707 11294 11707 261,487,410 +244.32(+2.13%)
Sep 23, 2011 11373 11558 11356 11463 290,858,515 -99.64(-0.86%)
Sep 22, 2011 11653 11944 11420 11563 389,201,905 -392.50(-3.28%)
Sep 21, 2011 12203 12231 11948 11955 230,033,853 -254.87(-2.09%)
Sep 20, 2011 12203 12357 12169 12210 216,520,494 +37.84(+0.31%)
Sep 19, 2011 12187 12264 12118 12172 158,446,017 -91.67(-0.75%)
Sep 16, 2011 12437 12467 12264 12264 497,597,724 -161.13(-1.30%)
Sep 15, 2011 12370 12428 12293 12425 198,098,658 +131.46(+1.07%)
Sep 14, 2011 12275 12373 12165 12293 211,700,150 +87.90(+0.72%)
Sep 13, 2011 12188 12249 12139 12205 221,933,651 +56.65(+0.47%)
Sep 12, 2011 12214 12388 12042 12149 212,100,908 -238.71(-1.93%)
Sep 09, 2011 12589 12675 12361 12388 201,762,657 -296.42(-2.34%)
Sep 08, 2011 12654 12745 12659 12684 177,330,363 -36.60(-0.29%)
Sep 07, 2011 12570 12721 12515 12721 188,969,988 +202.02(+1.61%)
Sep 06, 2011 12406 12597 12356 12519 221,623,910 -83.87(-0.67%)
Sep 02, 2011 12566 12701 12557 12602 180,309,710 -98.33(-0.77%)
Sep 01, 2011 12771 12799 12689 12701 237,899,466 -67.96(-0.53%)
Aug 31, 2011 12690 12778 12640 12769 286,670,391 +133.99(+1.06%)
Aug 30, 2011 12530 12665 12460 12635 196,728,930 +129.86(+1.04%)
Aug 29, 2011 12434 12524 12341 12505 172,833,676 +177.34(+1.44%)
Aug 26, 2011 12208 12340 12071 12328 170,613,461 +43.20(+0.35%)
Aug 25, 2011 12361 12379 12222 12284 178,355,549 -59.50(-0.48%)
Aug 24, 2011 12311 12410 12226 12344 206,580,190 +5.48(+0.04%)
Aug 23, 2011 12112 12338 12026 12338 267,434,797 +269.97(+2.24%)
Aug 22, 2011 12236 12218 12042 12068 190,172,402 +60.89(+0.51%)
Aug 19, 2011 12053 12262 11989 12007 240,205,611 -179.24(-1.47%)
Aug 18, 2011 12389 12545 12122 12187 237,559,651 -392.90(-3.12%)
Aug 17, 2011 12596 12715 12542 12580 202,294,689 +48.90(+0.39%)
Aug 16, 2011 12624 12669 12487 12531 220,346,320 -152.90(-1.21%)
Aug 15, 2011 12627 12710 12551 12684 185,099,174 +141.41(+1.13%)
Aug 12, 2011 12638 12604 12501 12542 192,824,765 +2.40(+0.02%)
Aug 11, 2011 12183 12544 12064 12540 306,676,432 +340.91(+2.79%)
Aug 10, 2011 12126 12308 11917 12199 327,937,773 +89.63(+0.74%)
Aug 09, 2011 11786 12109 11663 12109 422,379,091 +438.30(+3.76%)
Aug 08, 2011 11747 12160 11618 11671 391,284,504 -491.21(-4.04%)
Aug 05, 2011 12357 12400 11895 12162 347,256,479 -217.96(-1.76%)
Aug 04, 2011 12764 12815 12322 12380 349,171,851 -435.90(-3.40%)
Aug 03, 2011 12742 12816 12568 12816 263,165,702 +63.71(+0.50%)
Aug 02, 2011 13011 12996 12751 12752 204,532,695 -193.31(-1.49%)
Jul 29, 2011 12983 13039 12858 12946 169,302,439 -102.15(-0.78%)
Jul 28, 2011 12997 13107 12931 13048 198,575,874 +15.11(+0.12%)
Jul 27, 2011 13261 13299 13033 13033 192,959,692 -267.89(-2.01%)
Jul 26, 2011 13414 13429 13287 13301 178,844,631 -135.39(-1.01%)
Jul 25, 2011 13451 13486 13413 13436 162,651,389 -58.68(-0.43%)
Jul 22, 2011 13474 13513 13480 13495 171,351,988 +60.33(+0.45%)
Jul 21, 2011 13371 13469 13345 13434 205,526,161 +93.47(+0.70%)
Jul 20, 2011 13349 13374 13313 13341 223,655,962 +7.91(+0.06%)
Jul 19, 2011 13284 13346 13261 13333 212,809,663 +78.78(+0.59%)
Jul 18, 2011 13291 13338 13210 13254 160,497,180 -45.40(-0.34%)
Jul 15, 2011 13308 13337 13253 13300 155,726,298 +46.62(+0.35%)
Jul 14, 2011 13398 13400 13222 13253 173,918,320 -72.02(-0.54%)
Jul 13, 2011 13269 13428 13244 13325 217,836,899 +90.87(+0.69%)
Jul 12, 2011 13102 13273 13108 13234 181,692,403 +54.32(+0.41%)
Jul 11, 2011 13340 13370 13135 13180 155,021,993 -191.95(-1.44%)
Jul 08, 2011 13368 13411 13336 13372 127,950,449 -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 225,537,992 -22.20(-0.17%)
Jul 05, 2011 13424 13474 13396 13425 244,400,139 +38.81(+0.29%)
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.