S&P/TSX Composite (TSX: 0000 )

21,040.37 -108.63 (-0.51%)
Streaming Delayed Price Updated: 9:45 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 12843 12859 12735 12787 172,227,475 -56.89(-0.44%)
Sep 27, 2013 12842 12866 12818 12844 130,691,343 +2.46(+0.02%)
Sep 26, 2013 12837 12905 12837 12842 128,079,468 +4.91(+0.04%)
Sep 25, 2013 12849 12914 12833 12837 160,862,296 -12.18(-0.09%)
Sep 24, 2013 12810 12879 12784 12849 149,396,943 +37.71(+0.29%)
Sep 23, 2013 12806 12828 12798 12811 151,447,760 +4.71(+0.04%)
Sep 20, 2013 12927 12943 12806 12806 458,819,740 -120.31(-0.93%)
Sep 19, 2013 12931 12965 12893 12927 164,904,250 -4.62(-0.04%)
Sep 18, 2013 12834 12959 12795 12931 218,093,292 +97.29(+0.76%)
Sep 17, 2013 12817 12847 12812 12834 128,785,206 +17.23(+0.13%)
Sep 16, 2013 12788 12848 12723 12817 190,623,844 +93.48(+0.73%)
Sep 13, 2013 12701 12761 12701 12723 134,051,234 +22.35(+0.18%)
Sep 12, 2013 12825 12825 12694 12701 144,151,811 -124.37(-0.97%)
Sep 11, 2013 12824 12840 12764 12825 139,019,358 +0.94(+0.01%)
Sep 10, 2013 12855 12855 12794 12824 152,821,921 -30.16(-0.23%)
Sep 09, 2013 12821 12861 12821 12855 116,086,176 +33.72(+0.26%)
Sep 06, 2013 12845 12889 12797 12821 138,597,688 -24.14(-0.19%)
Sep 05, 2013 12758 12852 12758 12845 160,954,276 +87.25(+0.68%)
Sep 04, 2013 12740 12759 12692 12758 124,533,053 +17.31(+0.14%)
Sep 03, 2013 12654 12828 12654 12740 133,243,642 +86.60(+0.68%)
Aug 30, 2013 12654 12654 12654 0 -50.83(-0.40%)
Aug 29, 2013 12607 12743 12607 12705 153,800,539 +97.51(+0.77%)
Aug 28, 2013 12591 12677 12583 12607 150,198,877 +16.01(+0.13%)
Aug 27, 2013 12760 12760 12567 12591 168,679,452 -169.09(-1.33%)
Aug 26, 2013 12762 12813 12752 12760 127,814,618 -2.00(-0.02%)
Aug 23, 2013 12674 12776 12674 12762 131,402,932 +87.95(+0.69%)
Aug 22, 2013 12573 12700 12573 12674 147,391,630 +101.27(+0.81%)
Aug 21, 2013 12670 12670 12543 12573 159,390,260 -97.03(-0.77%)
Aug 20, 2013 12588 12708 12574 12670 143,285,836 +82.09(+0.65%)
Aug 19, 2013 12735 12735 12579 12588 127,044,279 -148.90(-1.17%)
Aug 16, 2013 12705 12800 12705 12737 152,862,286 +32.40(+0.26%)
Aug 15, 2013 12639 12705 12562 12705 212,783,825 +65.22(+0.52%)
Aug 14, 2013 12642 12664 12614 12639 195,460,162 -2.89(-0.02%)
Aug 13, 2013 12594 12656 12594 12642 158,472,394 +47.92(+0.38%)
Aug 12, 2013 12542 12594 12542 12594 155,373,103 +52.14(+0.42%)
Aug 09, 2013 12553 12557 12502 12542 154,693,723 -10.79(-0.09%)
Aug 08, 2013 12413 12564 12413 12553 174,198,881 +140.19(+1.13%)
Aug 07, 2013 12469 12469 12400 12413 149,940,735 -56.59(-0.45%)
Aug 06, 2013 12432 12603 12422 12469 173,302,653 -133.93(-1.06%)
Aug 02, 2013 12603 12603 12603 0 +9.29(+0.07%)
Aug 01, 2013 12487 12623 12487 12594 165,722,772 +107.32(+0.86%)
Jul 31, 2013 12582 12632 12487 12487 203,824,230 -95.11(-0.76%)
Jul 30, 2013 12669 12669 12556 12582 176,272,377 -87.29(-0.69%)
Jul 29, 2013 12648 12688 12618 12669 115,333,299 +21.14(+0.17%)
Jul 26, 2013 12627 12677 12615 12648 129,949,239 -21.24(-0.17%)
Jul 25, 2013 12644 12705 12637 12669 166,549,308 -3.16(-0.02%)
Jul 24, 2013 12753 12767 12633 12672 183,345,430 -73.08(-0.57%)
Jul 23, 2013 12750 12772 12710 12745 167,953,913 -13.00(-0.10%)
Jul 22, 2013 12712 12761 12685 12758 158,149,656 +73.25(+0.58%)
Jul 19, 2013 12628 12694 12625 12685 166,610,974 +56.28(+0.45%)
Jul 18, 2013 12594 12680 12568 12629 169,510,839 +58.15(+0.46%)
Jul 17, 2013 12536 12598 12519 12571 152,437,055 +53.81(+0.43%)
Jul 16, 2013 12569 12567 12491 12517 146,648,437 -11.46(-0.09%)
Jul 15, 2013 12516 12570 12462 12528 137,784,577 +66.17(+0.53%)
Jul 12, 2013 12516 12520 12437 12462 123,873,497 -31.08(-0.25%)
Jul 11, 2013 12420 12496 12307 12493 225,102,581 +186.33(+1.51%)
Jul 10, 2013 12312 12316 12250 12307 146,939,158 +9.84(+0.08%)
Jul 09, 2013 12247 12299 12203 12297 142,962,227 +88.22(+0.72%)
Jul 08, 2013 12188 12220 12135 12209 139,280,037 +73.96(+0.61%)
Jul 05, 2013 12160 12171 12074 12135 144,084,223 -31.75(-0.26%)
Jul 04, 2013 12175 12217 12138 12167 41,570,022 +20.98(+0.17%)
Jul 03, 2013 12175 12179 12056 12146 129,353,198 -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.