S&P/TSX Composite (TSX: 0000 )

20,812.95 +217.06 (+1.05%)
Streaming Delayed Price Updated: 9:45 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 12690 12778 12640 12769 286,670,391 +133.99(+1.06%)
Aug 30, 2011 12530 12665 12460 12635 196,728,930 +129.86(+1.04%)
Aug 29, 2011 12434 12524 12341 12505 172,833,676 +177.34(+1.44%)
Aug 26, 2011 12208 12340 12071 12328 170,613,461 +43.20(+0.35%)
Aug 25, 2011 12361 12379 12222 12284 178,355,549 -59.50(-0.48%)
Aug 24, 2011 12311 12410 12226 12344 206,580,190 +5.48(+0.04%)
Aug 23, 2011 12112 12338 12026 12338 267,434,797 +269.97(+2.24%)
Aug 22, 2011 12236 12218 12042 12068 190,172,402 +60.89(+0.51%)
Aug 19, 2011 12053 12262 11989 12007 240,205,611 -179.24(-1.47%)
Aug 18, 2011 12389 12545 12122 12187 237,559,651 -392.90(-3.12%)
Aug 17, 2011 12596 12715 12542 12580 202,294,689 +48.90(+0.39%)
Aug 16, 2011 12624 12669 12487 12531 220,346,320 -152.90(-1.21%)
Aug 15, 2011 12627 12710 12551 12684 185,099,174 +141.41(+1.13%)
Aug 12, 2011 12638 12604 12501 12542 192,824,765 +2.40(+0.02%)
Aug 11, 2011 12183 12544 12064 12540 306,676,432 +340.91(+2.79%)
Aug 10, 2011 12126 12308 11917 12199 327,937,773 +89.63(+0.74%)
Aug 09, 2011 11786 12109 11663 12109 422,379,091 +438.30(+3.76%)
Aug 08, 2011 11747 12160 11618 11671 391,284,504 -491.21(-4.04%)
Aug 05, 2011 12357 12400 11895 12162 347,256,479 -217.96(-1.76%)
Aug 04, 2011 12764 12815 12322 12380 349,171,851 -435.90(-3.40%)
Aug 03, 2011 12742 12816 12568 12816 263,165,702 +63.71(+0.50%)
Aug 02, 2011 13011 12996 12751 12752 204,532,695 -193.31(-1.49%)
Jul 29, 2011 12983 13039 12858 12946 169,302,439 -102.15(-0.78%)
Jul 28, 2011 12997 13107 12931 13048 198,575,874 +15.11(+0.12%)
Jul 27, 2011 13261 13299 13033 13033 192,959,692 -267.89(-2.01%)
Jul 26, 2011 13414 13429 13287 13301 178,844,631 -135.39(-1.01%)
Jul 25, 2011 13451 13486 13413 13436 162,651,389 -58.68(-0.43%)
Jul 22, 2011 13474 13513 13480 13495 171,351,988 +60.33(+0.45%)
Jul 21, 2011 13371 13469 13345 13434 205,526,161 +93.47(+0.70%)
Jul 20, 2011 13349 13374 13313 13341 223,655,962 +7.91(+0.06%)
Jul 19, 2011 13284 13346 13261 13333 212,809,663 +78.78(+0.59%)
Jul 18, 2011 13291 13338 13210 13254 160,497,180 -45.40(-0.34%)
Jul 15, 2011 13308 13337 13253 13300 155,726,298 +46.62(+0.35%)
Jul 14, 2011 13398 13400 13222 13253 173,918,320 -72.02(-0.54%)
Jul 13, 2011 13269 13428 13244 13325 217,836,899 +90.87(+0.69%)
Jul 12, 2011 13102 13273 13108 13234 181,692,403 +54.32(+0.41%)
Jul 11, 2011 13340 13370 13135 13180 155,021,993 -191.95(-1.44%)
Jul 08, 2011 13368 13411 13336 13372 127,950,449 -34.30(-0.26%)
Jul 07, 2011 13460 13475 13396 13406 169,604,944 +2.90(+0.02%)
Jul 06, 2011 13451 13455 13371 13403 225,537,992 -22.20(-0.17%)
Jul 05, 2011 13424 13474 13396 13425 244,400,139 +38.81(+0.29%)
Jul 04, 2011 13315 13414 13298 13386 104,950,259 +85.62(+0.64%)
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%)
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.