S&P/TSX Composite (TSX: 0000 )

21,162.65 +301.55 (+1.45%)
Streaming Delayed Price Updated: 4:51 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 13220 13302 13190 13301 190,153,240 +111.93(+0.85%)
Jun 29, 2011 13156 13234 13069 13189 200,236,829 +83.96(+0.64%)
Jun 28, 2011 12997 13112 12966 13105 179,191,617 +138.49(+1.07%)
Jun 27, 2011 12886 12975 12858 12966 162,644,074 +57.60(+0.45%)
Jun 24, 2011 13018 13014 12894 12909 143,880,898 -70.69(-0.54%)
Jun 23, 2011 12928 13061 12839 12980 210,385,084 -80.98(-0.62%)
Jun 22, 2011 13050 13161 13042 13061 226,687,670 -2.76(-0.02%)
Jun 21, 2011 12901 13085 12861 13063 277,598,607 +205.62(+1.60%)
Jun 20, 2011 12789 12873 12840 12858 197,585,735 +67.75(+0.53%)
Jun 17, 2011 12852 12949 12790 12790 346,478,991 -63.18(-0.49%)
Jun 16, 2011 12964 12995 12835 12853 209,645,013 -118.90(-0.92%)
Jun 15, 2011 13012 13082 12938 12972 205,168,211 -125.79(-0.96%)
Jun 14, 2011 13004 13122 12948 13098 223,182,213 +158.10(+1.22%)
Jun 13, 2011 13050 13086 12906 12940 172,657,985 -144.28(-1.10%)
Jun 10, 2011 13180 13243 13009 13084 164,134,843 -171.74(-1.30%)
Jun 09, 2011 13203 13267 13165 13256 206,085,830 +71.95(+0.55%)
Jun 08, 2011 13224 13289 13161 13184 225,589,064 -99.13(-0.75%)
Jun 07, 2011 13320 13392 13273 13283 195,369,973 -35.74(-0.27%)
Jun 06, 2011 13517 13538 13285 13319 157,090,981 -199.25(-1.47%)
Jun 03, 2011 13389 13533 13365 13518 182,495,508 -77.21(-0.57%)
May 24, 2011 13632 13691 13584 13595 200,117,956 -57.15(-0.42%)
May 20, 2011 13591 13683 13538 13652 202,873,295 +27.18(+0.20%)
May 19, 2011 13624 13647 13567 13625 205,296,522 +17.84(+0.13%)
May 18, 2011 13514 13646 13446 13607 214,278,520 +166.19(+1.24%)
May 17, 2011 13369 13473 13349 13441 225,325,264 +49.71(+0.37%)
May 16, 2011 13361 13519 13338 13391 184,635,990 +14.19(+0.11%)
May 13, 2011 13425 13440 13341 13377 171,966,466 -12.26(-0.09%)
May 12, 2011 13341 13441 13265 13389 270,588,096 -30.32(-0.23%)
May 11, 2011 13597 13642 13387 13420 221,128,447 -222.32(-1.63%)
May 10, 2011 13703 13691 13632 13642 168,172,527 -35.07(-0.26%)
May 09, 2011 13628 13679 13561 13677 175,743,132 +110.53(+0.81%)
May 06, 2011 13513 13615 13457 13567 208,956,119 +111.22(+0.83%)
May 05, 2011 13522 13607 13416 13455 235,265,181 -155.94(-1.15%)
May 04, 2011 13677 13694 13500 13611 214,496,314 -81.05(-0.59%)
May 03, 2011 13912 13932 13619 13692 24,579,240 -242.14(-1.74%)
May 02, 2011 13945 13945 13893 13935 15,914,068 -10.28(-0.07%)
Apr 29, 2011 13872 13946 13861 13945 197,821,572 +50.39(+0.36%)
Apr 28, 2011 13892 13937 13848 13894 175,469,010 +1.83(+0.01%)
Apr 27, 2011 13941 13943 13771 13893 244,523,502 -16.53(-0.12%)
Apr 26, 2011 13897 13926 13871 13909 193,028,597 +1.78(+0.01%)
Apr 25, 2011 13983 13991 13888 13907 191,204,728 -64.70(-0.46%)
Apr 21, 2011 13947 13978 13898 13972 145,015,081 +74.54(+0.54%)
Apr 20, 2011 13867 13921 13738 13897 177,964,152 +160.65(+1.17%)
Apr 19, 2011 13688 13756 13672 13737 174,828,456 +34.50(+0.25%)
Apr 18, 2011 13739 13798 13585 13702 183,792,852 -96.79(-0.70%)
Apr 15, 2011 13825 13889 13798 13799 183,776,736 -22.68(-0.16%)
Apr 14, 2011 13808 13848 13782 13822 184,423,453 -11.84(-0.09%)
Apr 13, 2011 13882 13947 13805 13834 231,915,982 +32.24(+0.23%)
Apr 12, 2011 13902 13996 13720 13801 229,062,796 -195.46(-1.40%)
Apr 11, 2011 14188 14208 13933 13997 177,510,022 -211.57(-1.49%)
Apr 08, 2011 14195 14230 14108 14208 205,884,193 +100.66(+0.71%)
Apr 07, 2011 14182 14216 14097 14108 194,127,078 -94.88(-0.67%)
Apr 06, 2011 14315 14314 14139 14203 234,208,030 -67.88(-0.48%)
Apr 05, 2011 14201 14271 14188 14271 233,507,401 +52.18(+0.37%)
Apr 04, 2011 14213 14249 14145 14218 226,202,915 +88.20(+0.62%)
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.