S&P/TSX Composite (TSX: 0000 )

21,194.32 +333.22 (+1.60%)
Streaming Delayed Price Updated: 1:50 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 12417 12462 12390 12423 185,566,127 +45.86(+0.37%)
Oct 30, 2012 12303 12395 12295 12377 99,133,473 +64.30(+0.52%)
Oct 29, 2012 12282 12318 12250 12313 77,734,602 +12.45(+0.10%)
Oct 26, 2012 12302 12353 12290 12300 151,531,874 +0.07(+0.00%)
Oct 25, 2012 12290 12327 12195 12300 160,945,982 +105.21(+0.86%)
Oct 24, 2012 12258 12261 12187 12195 151,735,106 -30.82(-0.25%)
Oct 23, 2012 12261 12392 12141 12226 165,770,623 -190.14(-1.53%)
Oct 19, 2012 12438 12465 12373 12416 163,589,624 -50.14(-0.40%)
Oct 18, 2012 12426 12494 12425 12466 154,959,533 +4.87(+0.04%)
Oct 17, 2012 12424 12463 12397 12461 194,273,268 +53.55(+0.43%)
Oct 16, 2012 12298 12412 12232 12408 150,614,456 +177.74(+1.45%)
Oct 15, 2012 12182 12230 12137 12230 109,713,810 +27.92(+0.23%)
Oct 12, 2012 12225 12250 12170 12202 131,407,025 -31.91(-0.26%)
Oct 11, 2012 12264 12295 12215 12234 151,202,084 +21.53(+0.18%)
Oct 10, 2012 12241 12279 12196 12212 138,918,005 -61.15(-0.50%)
Oct 09, 2012 12390 12416 12267 12274 161,133,788 -145.42(-1.17%)
Oct 05, 2012 12419 12419 12419 0 -28.69(-0.23%)
Oct 04, 2012 12403 12458 12372 12448 162,606,338 +88.21(+0.71%)
Oct 03, 2012 12406 12412 12342 12359 153,548,464 -31.76(-0.26%)
Oct 02, 2012 12397 12414 12341 12391 184,549,628 +21.04(+0.17%)
Oct 01, 2012 12372 12452 12318 12370 156,969,821 +52.73(+0.43%)
Sep 28, 2012 12291 12336 12249 12317 201,025,681 -21.39(-0.17%)
Sep 27, 2012 12298 12363 12241 12339 165,738,687 +105.99(+0.87%)
Sep 26, 2012 12164 12254 12168 12233 167,295,784 -24.32(-0.20%)
Sep 25, 2012 12351 12383 12240 12257 186,586,668 -56.36(-0.46%)
Sep 24, 2012 12342 12382 12296 12314 145,955,361 -70.06(-0.57%)
Sep 21, 2012 12454 12473 12384 12384 516,667,847 -25.65(-0.21%)
Sep 20, 2012 12372 12432 12358 12409 165,227,711 -26.91(-0.22%)
Sep 19, 2012 12442 12463 12406 12436 188,496,780 +13.45(+0.11%)
Sep 18, 2012 12423 12450 12391 12423 179,558,664 -24.15(-0.19%)
Sep 17, 2012 12495 12509 12432 12447 162,684,091 -52.61(-0.42%)
Sep 14, 2012 12446 12530 12360 12499 240,486,280 +139.31(+1.13%)
Sep 13, 2012 12235 12366 12194 12360 189,007,310 +127.54(+1.04%)
Sep 12, 2012 12262 12285 12201 12233 167,362,609 +12.17(+0.10%)
Sep 11, 2012 12239 12264 12194 12220 155,731,005 +5.02(+0.04%)
Sep 10, 2012 12257 12304 12214 12215 148,466,247 -52.58(-0.43%)
Sep 07, 2012 12194 12271 12144 12268 191,316,210 +128.28(+1.06%)
Sep 06, 2012 12041 12144 11996 12140 165,566,416 +149.59(+1.25%)
Sep 05, 2012 11934 11994 11931 11990 149,192,678 +48.44(+0.41%)
Sep 04, 2012 11978 11975 11904 11942 156,155,410 -7.56(-0.06%)
Aug 31, 2012 11949 11949 11949 0 +62.61(+0.53%)
Aug 30, 2012 11987 12008 11875 11887 131,149,082 -123.14(-1.03%)
Aug 29, 2012 12025 12034 11952 12010 128,072,007 -39.03(-0.32%)
Aug 27, 2012 12098 12100 12031 12049 95,743,105 -33.41(-0.28%)
Aug 24, 2012 12039 12130 12037 12082 107,863,802 +19.72(+0.16%)
Aug 23, 2012 12129 12126 12034 12063 155,452,783 -56.48(-0.47%)
Aug 22, 2012 12102 12126 12034 12119 137,483,764 +2.07(+0.02%)
Aug 21, 2012 12134 12197 12091 12117 164,793,055 +40.89(+0.34%)
Aug 20, 2012 12089 12100 12034 12076 106,624,349 -13.86(-0.11%)
Aug 17, 2012 12055 12090 12035 12090 122,092,238 +57.31(+0.48%)
Aug 16, 2012 11939 12033 11918 12033 141,990,064 +127.14(+1.07%)
Aug 15, 2012 11852 11915 11842 11905 159,674,193 +51.83(+0.44%)
Aug 14, 2012 11865 11899 11838 11854 134,988,311 +15.28(+0.13%)
Aug 13, 2012 11898 11913 11803 11838 126,550,020 -52.56(-0.44%)
Aug 11, 2012 11842 11891 11817 11891 131,484,602 +0.00(+0.00%)
Aug 10, 2012 11842 11891 11817 11891 131,484,602 +32.76(+0.28%)
Aug 09, 2012 11800 11883 11788 11858 145,392,844 +77.09(+0.65%)
Aug 08, 2012 11861 11884 11780 11781 166,145,109 -82.46(-0.70%)
Aug 07, 2012 11764 11875 11666 11864 151,853,668 +200.91(+1.72%)
Aug 03, 2012 11663 11663 11663 0 +156.09(+1.36%)
Aug 02, 2012 11556 11611 11475 11506 149,732,037 -112.03(-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.