S&P/TSX Composite (TSX: 0000 )

19,991.88 +105.94 (+0.53%)
Streaming Delayed Price Updated: 4:47 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.