S&P/TSX Composite (TSX: 0000 )

21,056.03 -92.97 (-0.44%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2013 12178 12217 12114 12178 182,469,183 +49.27(+0.41%)
Jun 28, 2013 12129 12129 12129 0 +123.33(+1.03%)
Jun 27, 2013 12004 12054 11952 12006 199,341,699 +53.88(+0.45%)
Jun 26, 2013 11990 12005 11935 11952 189,593,979 -53.52(-0.45%)
Jun 25, 2013 11894 12008 11838 12005 182,135,408 +168.56(+1.42%)
Jun 24, 2013 11909 11995 11802 11837 181,127,125 -158.80(-1.32%)
Jun 21, 2013 12019 12068 11936 11996 378,519,962 +27.09(+0.23%)
Jun 20, 2013 12100 12268 11940 11969 297,328,967 -299.72(-2.44%)
Jun 19, 2013 12348 12365 12238 12268 175,982,249 -99.17(-0.80%)
Jun 18, 2013 12299 12389 12288 12367 163,819,994 +78.56(+0.64%)
Jun 17, 2013 12249 12326 12190 12289 143,277,221 +101.54(+0.83%)
Jun 14, 2013 12271 12298 12178 12187 172,518,005 -89.77(-0.73%)
Jun 13, 2013 12064 12291 12032 12277 168,399,089 +167.24(+1.38%)
Jun 12, 2013 12246 12245 12093 12110 180,001,573 -113.68(-0.93%)
Jun 11, 2013 12301 12376 12218 12224 172,806,150 -159.10(-1.28%)
Jun 10, 2013 12376 12401 12328 12383 122,697,609 +9.37(+0.08%)
Jun 07, 2013 12388 12413 12310 12373 158,849,288 -36.03(-0.29%)
Jun 06, 2013 12407 12454 12328 12409 180,622,007 -34.32(-0.28%)
Jun 05, 2013 12541 12589 12422 12444 209,503,792 -150.32(-1.19%)
Jun 04, 2013 12600 12636 12569 12594 142,091,142 -15.83(-0.13%)
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.