S&P/TSX Composite (TSX: 0000 )

20,748.58 +216.40 (+1.05%)
Streaming Delayed Price Updated: 12:00 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 11566 11685 11535 11624 257,338,672 -62.50(-0.53%)
Sep 29, 2011 11721 11755 11548 11686 257,829,712 +100.40(+0.87%)
Sep 28, 2011 11868 11867 11569 11586 229,594,272 -235.20(-1.99%)
Sep 27, 2011 11940 12058 11711 11821 277,822,976 +113.90(+0.97%)
Sep 26, 2011 11487 11707 11294 11707 261,487,408 +244.30(+2.13%)
Sep 23, 2011 11373 11558 11356 11463 290,858,528 -99.60(-0.86%)
Sep 22, 2011 11653 11944 11420 11562 389,201,920 -392.50(-3.28%)
Sep 21, 2011 12203 12231 11948 11955 230,033,856 -254.90(-2.09%)
Sep 20, 2011 12203 12357 12168 12210 216,520,496 +37.90(+0.31%)
Sep 19, 2011 12187 12264 12118 12172 158,446,016 -91.70(-0.75%)
Sep 16, 2011 12437 12467 12264 12264 497,597,728 -161.10(-1.30%)
Sep 15, 2011 12370 12428 12293 12425 198,098,656 +131.40(+1.07%)
Sep 14, 2011 12275 12373 12165 12293 211,700,144 +87.90(+0.72%)
Sep 13, 2011 12188 12249 12139 12206 221,933,648 +56.70(+0.47%)
Sep 12, 2011 12214 12388 12042 12149 212,100,912 -238.70(-1.93%)
Sep 09, 2011 12589 12675 12361 12388 201,762,656 -296.50(-2.34%)
Sep 08, 2011 12654 12745 12659 12684 177,330,368 -36.60(-0.29%)
Sep 07, 2011 12570 12721 12515 12721 188,969,984 +202.10(+1.61%)
Sep 06, 2011 12406 12596 12356 12518 221,623,904 -83.90(-0.67%)
Sep 02, 2011 12566 12701 12557 12602 180,309,712 -98.30(-0.77%)
Sep 01, 2011 12771 12798 12689 12701 237,899,472 -68.00(-0.53%)
Aug 31, 2011 12690 12778 12640 12769 286,670,400 +134.00(+1.06%)
Aug 30, 2011 12530 12665 12460 12635 196,728,928 +129.90(+1.04%)
Aug 29, 2011 12434 12524 12340 12505 172,833,680 +177.30(+1.44%)
Aug 26, 2011 12208 12340 12072 12328 170,613,456 +43.20(+0.35%)
Aug 25, 2011 12361 12379 12222 12284 178,355,552 -59.50(-0.48%)
Aug 24, 2011 12311 12410 12226 12344 206,580,192 +5.50(+0.04%)
Aug 23, 2011 12112 12338 12026 12338 267,434,800 +269.90(+2.24%)
Aug 22, 2011 12236 12218 12042 12068 190,172,400 +60.90(+0.51%)
Aug 19, 2011 12053 12262 11989 12008 240,205,616 -179.20(-1.47%)
Aug 18, 2011 12389 12545 12122 12187 237,559,648 -392.90(-3.12%)
Aug 17, 2011 12596 12715 12542 12580 202,294,688 +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 185,099,168 +141.40(+1.13%)
Aug 12, 2011 12638 12604 12502 12542 192,824,768 +2.40(+0.02%)
Aug 11, 2011 12183 12544 12064 12540 306,676,416 +340.90(+2.79%)
Aug 10, 2011 12126 12308 11917 12199 327,937,760 +89.60(+0.74%)
Aug 09, 2011 11786 12109 11663 12109 422,379,104 +438.30(+3.76%)
Aug 08, 2011 11747 12160 11618 11671 391,284,512 -491.20(-4.04%)
Aug 05, 2011 12357 12400 11895 12162 347,256,480 -217.90(-1.76%)
Aug 04, 2011 12764 12815 12322 12380 349,171,840 -435.90(-3.40%)
Aug 03, 2011 12742 12816 12568 12816 263,165,696 +63.70(+0.50%)
Aug 02, 2011 13011 12996 12751 12752 204,532,688 -193.30(-1.49%)
Jul 29, 2011 12984 13039 12858 12946 169,302,432 -102.20(-0.78%)
Jul 28, 2011 12997 13107 12931 13048 198,575,872 +15.10(+0.12%)
Jul 27, 2011 13261 13299 13033 13033 192,959,696 -267.90(-2.01%)
Jul 26, 2011 13414 13429 13287 13301 178,844,624 -135.40(-1.01%)
Jul 25, 2011 13452 13486 13413 13436 162,651,392 -58.60(-0.43%)
Jul 22, 2011 13474 13513 13480 13495 171,351,984 +60.30(+0.45%)
Jul 21, 2011 13371 13469 13345 13434 205,526,160 +93.50(+0.70%)
Jul 20, 2011 13349 13374 13313 13341 223,655,968 +7.90(+0.06%)
Jul 19, 2011 13284 13346 13261 13333 212,809,664 +78.80(+0.59%)
Jul 18, 2011 13291 13338 13210 13254 160,497,184 -45.40(-0.34%)
Jul 15, 2011 13308 13337 13253 13300 155,726,304 +46.60(+0.35%)
Jul 14, 2011 13398 13400 13222 13253 173,918,320 -72.00(-0.54%)
Jul 13, 2011 13269 13428 13244 13325 217,836,896 +90.80(+0.69%)
Jul 12, 2011 13102 13273 13108 13234 181,692,400 +54.30(+0.41%)
Jul 11, 2011 13340 13370 13135 13180 155,022,000 -191.90(-1.44%)
Jul 08, 2011 13368 13411 13336 13372 127,950,448 -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 225,537,984 -22.20(-0.17%)
Jul 05, 2011 13424 13474 13396 13425 244,400,144 +38.80(+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.