S&P/TSX Composite (TSX: 0000 )

20,748.58 +216.40 (+1.05%)
Streaming Delayed Price Updated: 4:20 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 12417 12462 12390 12423 185,566,128 +45.90(+0.37%)
Oct 30, 2012 12302 12395 12295 12377 99,133,472 +64.20(+0.52%)
Oct 29, 2012 12282 12318 12250 12313 77,734,600 +12.50(+0.10%)
Oct 26, 2012 12302 12353 12290 12300 151,531,872 +0.10(+0.00%)
Oct 25, 2012 12290 12327 12195 12300 160,945,984 +105.20(+0.86%)
Oct 24, 2012 12258 12261 12187 12195 151,735,104 -30.80(-0.25%)
Oct 23, 2012 12261 12392 12141 12226 165,770,624 -190.20(-1.53%)
Oct 19, 2012 12438 12465 12373 12416 163,589,632 -50.10(-0.40%)
Oct 18, 2012 12426 12494 12425 12466 154,959,536 +4.90(+0.04%)
Oct 17, 2012 12424 12463 12397 12461 194,273,264 +53.50(+0.43%)
Oct 16, 2012 12298 12412 12232 12408 150,614,464 +177.70(+1.45%)
Oct 15, 2012 12182 12230 12137 12230 109,713,808 +28.00(+0.23%)
Oct 12, 2012 12226 12250 12170 12202 131,407,024 -32.00(-0.26%)
Oct 11, 2012 12264 12295 12215 12234 151,202,080 +21.60(+0.18%)
Oct 10, 2012 12241 12279 12196 12212 138,918,000 -61.20(-0.50%)
Oct 09, 2012 12390 12416 12267 12274 161,133,792 -145.40(-1.17%)
Oct 05, 2012 12419 12419 12419 0 -28.70(-0.23%)
Oct 04, 2012 12403 12458 12372 12448 162,606,336 +88.20(+0.71%)
Oct 03, 2012 12406 12412 12342 12360 153,548,464 -31.70(-0.26%)
Oct 02, 2012 12397 12414 12341 12391 184,549,632 +21.00(+0.17%)
Oct 01, 2012 12372 12452 12318 12370 156,969,824 +52.70(+0.43%)
Sep 28, 2012 12291 12336 12249 12318 201,025,680 -21.30(-0.17%)
Sep 27, 2012 12298 12363 12242 12339 165,738,688 +105.90(+0.87%)
Sep 26, 2012 12164 12254 12168 12233 167,295,776 -24.30(-0.20%)
Sep 25, 2012 12351 12383 12240 12257 186,586,672 -56.30(-0.46%)
Sep 24, 2012 12342 12382 12296 12314 145,955,360 -70.10(-0.57%)
Sep 21, 2012 12454 12474 12384 12384 516,667,840 -25.60(-0.21%)
Sep 20, 2012 12372 12432 12358 12409 165,227,712 -27.00(-0.22%)
Sep 19, 2012 12442 12463 12406 12436 188,496,784 +13.50(+0.11%)
Sep 18, 2012 12423 12450 12391 12423 179,558,656 -24.20(-0.19%)
Sep 17, 2012 12495 12509 12432 12447 162,684,096 -52.60(-0.42%)
Sep 14, 2012 12446 12530 12360 12500 240,486,272 +139.30(+1.13%)
Sep 13, 2012 12235 12366 12194 12360 189,007,312 +127.60(+1.04%)
Sep 12, 2012 12262 12285 12201 12233 167,362,608 +12.10(+0.10%)
Sep 11, 2012 12239 12264 12194 12220 155,731,008 +5.10(+0.04%)
Sep 10, 2012 12257 12304 12214 12215 148,466,240 -52.60(-0.43%)
Sep 07, 2012 12194 12271 12144 12268 191,316,208 +128.30(+1.06%)
Sep 06, 2012 12041 12144 11996 12140 165,566,416 +149.60(+1.25%)
Sep 05, 2012 11934 11994 11931 11990 149,192,672 +48.40(+0.41%)
Sep 04, 2012 11978 11975 11904 11942 156,155,408 -7.60(-0.06%)
Aug 31, 2012 11949 11949 11949 0 +62.60(+0.53%)
Aug 30, 2012 11987 12008 11875 11887 131,149,080 -123.10(-1.02%)
Aug 29, 2012 12025 12034 11952 12010 128,072,008 -39.00(-0.32%)
Aug 27, 2012 12098 12100 12031 12049 95,743,104 -33.40(-0.28%)
Aug 24, 2012 12039 12130 12036 12082 107,863,800 +19.70(+0.16%)
Aug 23, 2012 12129 12126 12034 12062 155,452,784 -56.50(-0.47%)
Aug 22, 2012 12102 12126 12034 12119 137,483,760 +2.10(+0.02%)
Aug 21, 2012 12134 12197 12092 12117 164,793,056 +40.90(+0.34%)
Aug 20, 2012 12089 12100 12034 12076 106,624,352 -13.90(-0.11%)
Aug 17, 2012 12055 12090 12035 12090 122,092,240 +57.30(+0.48%)
Aug 16, 2012 11939 12033 11918 12033 141,990,064 +127.20(+1.07%)
Aug 15, 2012 11852 11915 11842 11905 159,674,192 +51.80(+0.44%)
Aug 14, 2012 11866 11900 11838 11854 134,988,304 +15.30(+0.13%)
Aug 13, 2012 11898 11913 11803 11838 126,550,016 -52.60(-0.44%)
Aug 11, 2012 11842 11891 11817 11891 131,484,600 +0.00(+0.00%)
Aug 10, 2012 11842 11891 11817 11891 131,484,600 +32.80(+0.28%)
Aug 09, 2012 11800 11883 11788 11858 145,392,848 +77.10(+0.65%)
Aug 08, 2012 11861 11884 11780 11781 166,145,104 -82.50(-0.70%)
Aug 07, 2012 11764 11875 11666 11864 151,853,664 +200.90(+1.72%)
Aug 03, 2012 11663 11663 11663 0 +156.10(+1.36%)
Aug 02, 2012 11556 11611 11475 11506 149,732,032 -112.00(-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.