S&P/TSX Composite (TSX: 0000 )

19,620.13 +43.09 (+0.22%)
Streaming Delayed Price Updated: 12:00 AM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 12761 12794 12683 12685 201,181,904 -109.20(-0.85%)
Jan 30, 2013 12846 12895 12774 12794 175,687,392 -36.20(-0.28%)
Jan 29, 2013 12817 12849 12813 12831 170,437,072 +14.70(+0.11%)
Jan 28, 2013 12860 12860 12812 12816 154,394,864 -0.70(-0.01%)
Jan 25, 2013 12852 12875 12809 12817 163,200,560 -7.00(-0.05%)
Jan 24, 2013 12802 12864 12794 12824 176,337,488 +29.60(+0.23%)
Jan 23, 2013 12780 12829 12792 12794 156,830,896 -30.60(-0.24%)
Jan 22, 2013 12775 12825 12759 12825 178,762,064 +30.40(+0.24%)
Jan 21, 2013 12748 12799 12726 12794 97,171,808 +68.50(+0.54%)
Jan 18, 2013 12702 12751 12676 12726 192,755,584 +51.00(+0.40%)
Jan 17, 2013 12614 12684 12609 12675 160,678,320 +65.90(+0.52%)
Jan 16, 2013 12602 12638 12580 12609 143,642,960 -33.20(-0.26%)
Jan 15, 2013 12569 12642 12570 12642 186,582,560 +38.90(+0.31%)
Jan 14, 2013 12627 12637 12582 12603 216,472,448 +0.90(+0.01%)
Jan 11, 2013 12601 12603 12545 12602 155,720,304 +2.50(+0.02%)
Jan 10, 2013 12572 12618 12524 12600 207,718,128 +77.50(+0.62%)
Jan 09, 2013 12508 12529 12485 12522 166,356,416 +17.40(+0.14%)
Jan 08, 2013 12490 12505 12456 12505 168,870,480 +5.30(+0.04%)
Jan 07, 2013 12503 12541 12448 12500 152,628,896 -41.30(-0.33%)
Jan 04, 2013 12435 12541 12443 12541 133,007,344 +70.40(+0.56%)
Jan 03, 2013 12539 12541 12430 12470 160,667,712 -70.40(-0.56%)
Jan 02, 2013 12572 12541 12434 12541 149,629,712 +107.30(+0.86%)
Dec 31, 2012 12434 12434 12434 0 +117.40(+0.95%)
Dec 28, 2012 12317 12371 12305 12316 84,459,992 -57.70(-0.47%)
Dec 27, 2012 12325 12374 12290 12374 110,472,104 +3.00(+0.02%)
Dec 24, 2012 12371 12371 12371 0 -14.90(-0.12%)
Dec 21, 2012 12384 12415 12314 12386 345,415,168 -3.00(-0.02%)
Dec 20, 2012 12376 12403 12335 12389 170,132,720 -14.90(-0.12%)
Dec 19, 2012 12356 12414 12335 12404 206,849,392 +69.30(+0.56%)
Dec 18, 2012 12286 12354 12280 12334 220,015,728 +53.00(+0.43%)
Dec 17, 2012 12281 12297 12233 12281 232,325,488 -15.40(-0.13%)
Dec 14, 2012 12284 12307 12256 12297 236,856,480 +7.50(+0.06%)
Dec 13, 2012 12305 12346 12262 12289 205,052,880 -63.90(-0.52%)
Dec 12, 2012 12306 12366 12283 12353 223,019,616 +70.70(+0.58%)
Dec 11, 2012 12242 12307 12235 12282 191,879,120 +51.90(+0.42%)
Dec 10, 2012 12212 12237 12161 12230 182,791,120 +70.90(+0.58%)
Dec 07, 2012 12189 12208 12144 12160 201,048,000 +8.50(+0.07%)
Dec 06, 2012 12189 12186 12133 12151 194,665,472 -6.20(-0.05%)
Dec 05, 2012 12155 12208 12136 12157 179,536,784 +20.10(+0.17%)
Dec 04, 2012 12106 12170 12096 12137 162,209,024 -102.20(-0.84%)
Nov 30, 2012 12204 12246 12170 12239 217,841,920 +36.60(+0.30%)
Nov 29, 2012 12208 12228 12140 12203 163,096,160 +62.50(+0.51%)
Nov 28, 2012 12013 12141 12004 12140 157,293,472 +28.70(+0.24%)
Nov 27, 2012 12194 12196 12106 12112 152,654,912 -73.40(-0.60%)
Nov 26, 2012 12199 12213 12149 12185 127,850,760 -28.20(-0.23%)
Nov 24, 2012 12169 12230 12142 12213 99,293,584 +0.00(+0.00%)
Nov 23, 2012 12169 12230 12142 12213 99,293,584 +60.10(+0.49%)
Nov 22, 2012 12129 12171 12100 12153 59,033,240 +53.00(+0.44%)
Nov 21, 2012 12017 12105 12023 12100 146,577,120 +53.80(+0.45%)
Nov 20, 2012 12041 12052 11986 12046 164,426,880 +5.90(+0.05%)
Nov 19, 2012 12004 12040 11878 12040 139,715,552 +162.70(+1.37%)
Nov 16, 2012 11814 11878 11762 11878 160,133,376 +66.30(+0.56%)
Nov 15, 2012 11880 11926 11761 11811 227,346,224 -118.40(-0.99%)
Nov 14, 2012 12140 12136 11915 11930 192,495,168 -204.90(-1.69%)
Nov 13, 2012 12130 12213 12124 12135 136,348,592 -56.80(-0.47%)
Nov 12, 2012 12220 12240 12187 12192 106,605,984 -5.30(-0.04%)
Nov 09, 2012 12167 12252 12151 12197 157,798,304 +5.80(+0.05%)
Nov 08, 2012 12228 12252 12164 12191 185,660,240 -39.60(-0.32%)
Nov 07, 2012 12327 12361 12202 12231 167,321,088 -130.60(-1.06%)
Nov 06, 2012 12380 12396 12334 12361 156,460,032 +8.40(+0.07%)
Nov 05, 2012 12374 12417 12347 12353 131,371,808 -27.60(-0.22%)
Nov 02, 2012 12490 12502 12373 12380 182,355,408 -119.40(-0.96%)
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.