S&P/TSX Composite (TSX: 0000 )

18,480.98 -521.70 (-2.75%)
Streaming Delayed Price Updated: 12:00 AM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 13622 13622 13622 0 +40.10(+0.30%)
Dec 30, 2013 13588 13598 13572 13581 77,787,440 -6.60(-0.05%)
Dec 27, 2013 13518 13604 13518 13588 82,102,072 +70.00(+0.52%)
Dec 24, 2013 13518 13518 13518 0 +70.30(+0.52%)
Dec 23, 2013 13400 13464 13400 13448 99,247,584 +48.10(+0.36%)
Dec 20, 2013 13438 13504 13392 13400 337,623,424 +7.40(+0.06%)
Dec 19, 2013 13324 13397 13323 13392 162,247,584 +57.50(+0.43%)
Dec 18, 2013 13222 13358 13180 13335 184,611,392 +154.50(+1.17%)
Dec 17, 2013 13198 13225 13170 13180 153,833,408 -4.20(-0.03%)
Dec 16, 2013 13161 13226 13126 13184 148,006,304 +58.70(+0.45%)
Dec 13, 2013 13128 13145 13098 13126 137,588,720 +11.30(+0.09%)
Dec 12, 2013 13101 13144 13060 13114 167,149,920 -19.00(-0.14%)
Dec 11, 2013 13318 13324 13133 13133 160,852,896 -190.60(-1.43%)
Dec 10, 2013 13326 13361 13313 13324 166,947,200 +11.20(+0.08%)
Dec 09, 2013 13330 13352 13281 13313 163,559,840 +32.10(+0.24%)
Dec 06, 2013 13201 13314 13201 13281 131,031,576 +80.30(+0.61%)
Dec 05, 2013 13305 13305 13200 13200 223,232,544 -104.50(-0.79%)
Dec 04, 2013 13320 13320 13234 13305 182,430,608 -15.00(-0.11%)
Dec 03, 2013 13420 13420 13279 13320 178,375,552 -99.70(-0.74%)
Dec 02, 2013 13395 13459 13390 13420 162,083,344 +24.20(+0.18%)
Nov 29, 2013 13372 13497 13372 13395 108,240,032 +24.60(+0.18%)
Nov 28, 2013 13362 13401 13362 13371 51,624,076 +8.70(+0.07%)
Nov 27, 2013 13350 13389 13350 13362 133,606,752 +12.30(+0.09%)
Nov 26, 2013 13472 13472 13349 13350 201,314,112 -122.40(-0.91%)
Nov 25, 2013 13478 13507 13461 13472 179,814,432 -6.10(-0.05%)
Nov 22, 2013 13475 13517 13469 13478 144,172,416 +3.00(+0.02%)
Nov 21, 2013 13430 13505 13430 13475 178,716,128 +45.30(+0.34%)
Nov 20, 2013 13443 13460 13387 13430 169,460,848 -12.60(-0.09%)
Nov 19, 2013 13458 13498 13442 13443 138,464,912 -15.50(-0.12%)
Nov 18, 2013 13483 13512 13441 13458 141,548,448 -24.50(-0.18%)
Nov 15, 2013 13431 13490 13431 13483 150,690,992 +51.20(+0.38%)
Nov 14, 2013 13371 13461 13371 13431 172,624,080 +60.70(+0.45%)
Nov 13, 2013 13326 13379 13290 13371 174,996,656 +44.70(+0.34%)
Nov 12, 2013 13358 13378 13325 13326 155,076,304 -32.40(-0.24%)
Nov 11, 2013 13378 13394 13358 13358 106,102,880 -19.90(-0.15%)
Nov 08, 2013 13294 13394 13291 13378 179,029,504 +84.10(+0.63%)
Nov 07, 2013 13380 13394 13285 13294 184,107,136 -86.20(-0.64%)
Nov 06, 2013 13362 13412 13354 13380 154,891,936 +18.60(+0.14%)
Nov 05, 2013 13362 13364 13305 13362 163,258,608 +0.00(+0.00%)
Nov 04, 2013 13338 13374 13310 13362 142,472,000 +24.30(+0.18%)
Nov 01, 2013 13363 13402 13326 13338 176,205,584 -23.80(-0.18%)
Oct 31, 2013 13454 13464 13361 13361 213,910,048 -94.00(-0.70%)
Oct 30, 2013 13441 13471 13365 13455 173,295,312 +14.70(+0.11%)
Oct 29, 2013 13372 13443 13372 13441 149,841,168 +68.80(+0.51%)
Oct 28, 2013 13399 13416 13366 13372 135,952,608 -27.60(-0.21%)
Oct 25, 2013 13325 13402 13316 13399 146,249,680 +74.60(+0.56%)
Oct 24, 2013 13243 13329 13243 13325 206,167,056 +81.50(+0.62%)
Oct 23, 2013 13248 13308 13226 13243 195,689,088 -4.80(-0.04%)
Oct 22, 2013 13186 13291 13186 13248 203,810,960 +61.60(+0.47%)
Oct 21, 2013 13136 13191 13136 13186 141,919,008 +50.40(+0.38%)
Oct 18, 2013 13036 13157 13036 13136 155,385,776 +99.70(+0.76%)
Oct 17, 2013 12957 13042 12951 13036 148,061,488 +79.20(+0.61%)
Oct 16, 2013 12932 12957 12912 12957 119,941,304 +25.70(+0.20%)
Oct 15, 2013 12892 12934 12839 12932 128,012,784 +39.40(+0.31%)
Oct 11, 2013 12892 12892 12892 0 -2.30(-0.02%)
Oct 10, 2013 12730 12935 12730 12894 163,858,160 +164.10(+1.29%)
Oct 09, 2013 12692 12764 12678 12730 151,681,008 +37.90(+0.30%)
Oct 08, 2013 12788 12824 12683 12692 140,463,872 -95.80(-0.75%)
Oct 07, 2013 12759 12815 12705 12788 123,566,344 +29.50(+0.23%)
Oct 04, 2013 12735 12787 12730 12759 129,490,592 +23.60(+0.19%)
Oct 03, 2013 12839 12845 12700 12735 137,555,328 -103.90(-0.81%)
Oct 02, 2013 12847 12853 12790 12839 149,800,880 -8.40(-0.07%)
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.