S&P/TSX Composite (TSX: 0000 )

19,222.74 -35.58 (-0.18%)
Streaming Delayed Price Updated: 4:53 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 12843 12859 12735 12787 172,227,472 -56.90(-0.44%)
Sep 27, 2013 12842 12866 12818 12844 130,691,344 +2.50(+0.02%)
Sep 26, 2013 12837 12905 12837 12842 128,079,472 +4.90(+0.04%)
Sep 25, 2013 12849 12914 12832 12837 160,862,304 -12.20(-0.09%)
Sep 24, 2013 12810 12879 12784 12849 149,396,944 +37.70(+0.29%)
Sep 23, 2013 12806 12828 12798 12811 151,447,760 +4.70(+0.04%)
Sep 20, 2013 12927 12943 12806 12806 458,819,744 -120.30(-0.93%)
Sep 19, 2013 12931 12965 12893 12927 164,904,256 -4.60(-0.04%)
Sep 18, 2013 12834 12959 12795 12931 218,093,296 +97.30(+0.76%)
Sep 17, 2013 12817 12847 12812 12834 128,785,208 +17.20(+0.13%)
Sep 16, 2013 12788 12848 12723 12817 190,623,840 +93.50(+0.73%)
Sep 13, 2013 12701 12761 12701 12723 134,051,232 +22.40(+0.18%)
Sep 12, 2013 12825 12825 12694 12701 144,151,808 -124.40(-0.97%)
Sep 11, 2013 12824 12840 12764 12825 139,019,360 +0.90(+0.01%)
Sep 10, 2013 12855 12855 12794 12824 152,821,920 -30.10(-0.23%)
Sep 09, 2013 12821 12861 12821 12855 116,086,176 +33.70(+0.26%)
Sep 06, 2013 12845 12889 12797 12821 138,597,696 -24.20(-0.19%)
Sep 05, 2013 12758 12852 12758 12845 160,954,272 +87.30(+0.68%)
Sep 04, 2013 12740 12759 12692 12758 124,533,056 +17.30(+0.14%)
Sep 03, 2013 12654 12828 12654 12740 133,243,640 +86.60(+0.68%)
Aug 30, 2013 12654 12654 12654 0 -50.80(-0.40%)
Aug 29, 2013 12607 12743 12607 12705 153,800,544 +97.50(+0.77%)
Aug 28, 2013 12591 12678 12583 12607 150,198,880 +16.00(+0.13%)
Aug 27, 2013 12760 12760 12567 12591 168,679,456 -169.10(-1.33%)
Aug 26, 2013 12762 12813 12752 12760 127,814,616 -2.00(-0.02%)
Aug 23, 2013 12674 12776 12674 12762 131,402,928 +88.00(+0.69%)
Aug 22, 2013 12573 12700 12573 12674 147,391,632 +101.20(+0.80%)
Aug 21, 2013 12670 12670 12543 12573 159,390,256 -97.00(-0.77%)
Aug 20, 2013 12588 12708 12574 12670 143,285,840 +82.10(+0.65%)
Aug 19, 2013 12736 12736 12579 12588 127,044,280 -148.90(-1.17%)
Aug 16, 2013 12704 12800 12704 12737 152,862,288 +32.40(+0.26%)
Aug 15, 2013 12639 12704 12562 12704 212,783,824 +65.20(+0.52%)
Aug 14, 2013 12642 12664 12614 12639 195,460,160 -2.90(-0.02%)
Aug 13, 2013 12594 12656 12594 12642 158,472,400 +47.90(+0.38%)
Aug 12, 2013 12542 12594 12542 12594 155,373,104 +52.20(+0.42%)
Aug 09, 2013 12553 12557 12502 12542 154,693,728 -10.80(-0.09%)
Aug 08, 2013 12413 12564 12413 12553 174,198,880 +140.20(+1.13%)
Aug 07, 2013 12469 12469 12400 12413 149,940,736 -56.60(-0.45%)
Aug 06, 2013 12432 12603 12422 12469 173,302,656 -133.90(-1.06%)
Aug 02, 2013 12603 12603 12603 0 +9.20(+0.07%)
Aug 01, 2013 12487 12623 12487 12594 165,722,768 +107.40(+0.86%)
Jul 31, 2013 12582 12632 12487 12487 203,824,224 -95.20(-0.76%)
Jul 30, 2013 12669 12669 12556 12582 176,272,384 -87.20(-0.69%)
Jul 29, 2013 12648 12688 12618 12669 115,333,296 +21.10(+0.17%)
Jul 26, 2013 12627 12677 12615 12648 129,949,240 -21.20(-0.17%)
Jul 25, 2013 12644 12705 12637 12669 166,549,312 -3.20(-0.03%)
Jul 24, 2013 12753 12767 12633 12672 183,345,424 -73.10(-0.57%)
Jul 23, 2013 12750 12772 12710 12745 167,953,920 -13.00(-0.10%)
Jul 22, 2013 12712 12761 12685 12758 158,149,664 +73.30(+0.58%)
Jul 19, 2013 12628 12694 12625 12685 166,610,976 +56.30(+0.45%)
Jul 18, 2013 12594 12680 12568 12629 169,510,832 +58.10(+0.46%)
Jul 17, 2013 12536 12598 12519 12571 152,437,056 +53.80(+0.43%)
Jul 16, 2013 12569 12567 12491 12517 146,648,432 -11.40(-0.09%)
Jul 15, 2013 12516 12570 12462 12528 137,784,576 +66.10(+0.53%)
Jul 12, 2013 12516 12520 12437 12462 123,873,496 -31.10(-0.25%)
Jul 11, 2013 12420 12496 12307 12493 225,102,576 +186.40(+1.51%)
Jul 10, 2013 12312 12316 12250 12307 146,939,152 +9.80(+0.08%)
Jul 09, 2013 12247 12299 12204 12297 142,962,224 +88.20(+0.72%)
Jul 08, 2013 12188 12220 12135 12209 139,280,032 +74.00(+0.61%)
Jul 05, 2013 12160 12171 12074 12135 144,084,224 -31.80(-0.26%)
Jul 04, 2013 12175 12217 12138 12167 41,570,024 +21.00(+0.17%)
Jul 03, 2013 12176 12179 12056 12146 129,353,200 -32.70(-0.27%)
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.