S&P/TSX Composite (TSX: 0000 )

21,086.99 +101.62 (+0.48%)
Streaming Delayed Price Updated: 12:00 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 11597 11597 11597 0 +171.86(+1.50%)
Jun 28, 2012 11384 11425 11270 11425 222,922,025 +13.76(+0.12%)
Jun 27, 2012 11358 11419 11327 11411 146,448,718 +76.52(+0.68%)
Jun 26, 2012 11310 11345 11252 11334 182,893,859 +4.03(+0.04%)
Jun 25, 2012 11374 11420 11295 11330 124,803,056 -105.15(-0.92%)
Jun 22, 2012 11454 11473 11382 11436 137,137,777 +27.22(+0.24%)
Jun 21, 2012 11699 11753 11406 11408 172,547,047 -351.02(-2.99%)
Jun 20, 2012 11778 11825 11681 11759 161,464,685 -29.02(-0.25%)
Jun 19, 2012 11633 11802 11624 11788 175,485,951 +187.23(+1.61%)
Jun 18, 2012 11490 11635 11484 11601 240,210,754 +76.23(+0.66%)
Jun 15, 2012 11496 11540 11488 11525 350,271,905 +58.48(+0.51%)
Jun 14, 2012 11520 11517 11423 11466 196,193,758 -31.45(-0.27%)
Jun 13, 2012 11453 11580 11440 11498 190,979,330 +0.57(+0.00%)
Jun 12, 2012 11433 11497 11386 11497 218,520,469 +95.52(+0.84%)
Jun 11, 2012 11592 11594 11382 11402 145,427,984 -98.85(-0.86%)
Jun 08, 2012 11515 11575 11480 11501 140,081,790 -91.49(-0.79%)
Jun 07, 2012 11716 11728 11586 11592 190,285,040 -41.28(-0.35%)
Jun 06, 2012 11607 11687 11518 11633 219,273,540 +125.69(+1.09%)
Jun 05, 2012 11331 11512 11325 11508 196,553,862 +171.94(+1.52%)
Jun 04, 2012 11347 11370 11210 11336 191,437,452 -25.43(-0.22%)
Jun 02, 2012 11413 11513 11344 11361 269,926,967 +0.00(+0.00%)
Jun 01, 2012 11413 11513 11344 11361 269,926,967 -152.01(-1.32%)
May 31, 2012 11459 11518 11361 11513 240,418,924 +79.99(+0.70%)
May 30, 2012 11498 11609 11423 11433 175,997,124 -176.08(-1.52%)
May 29, 2012 11612 11688 11572 11609 157,047,973 +43.15(+0.37%)
May 28, 2012 11622 11635 11523 11566 82,644,468 -10.32(-0.09%)
May 25, 2012 11569 11588 11525 11576 155,869,242 +10.40(+0.09%)
May 24, 2012 11601 11628 11473 11566 184,820,797 +1.27(+0.01%)
May 23, 2012 11364 11567 11260 11565 194,356,608 +113.02(+0.99%)
May 22, 2012 11445 11534 11283 11452 191,021,120 +171.14(+1.52%)
May 18, 2012 11281 11281 11281 0 -50.04(-0.44%)
May 17, 2012 11370 11422 11317 11331 255,381,277 +4.60(+0.04%)
May 16, 2012 11348 11474 11298 11326 213,100,183 -16.97(-0.15%)
May 15, 2012 11495 11502 11326 11343 187,469,168 -145.48(-1.27%)
May 14, 2012 11572 11689 11485 11489 182,843,719 -206.14(-1.76%)
May 11, 2012 11681 11796 11646 11695 159,645,733 -41.50(-0.35%)
May 10, 2012 11760 11812 11683 11736 207,539,641 +61.16(+0.52%)
May 09, 2012 11588 11756 11555 11675 241,462,964 -29.73(-0.25%)
May 08, 2012 11787 11822 11610 11705 262,137,918 -155.92(-1.31%)
May 07, 2012 11805 11879 11786 11861 162,633,072 -10.57(-0.09%)
May 04, 2012 11936 11985 11824 11871 183,051,849 -143.67(-1.20%)
May 03, 2012 12224 12227 11981 12015 194,210,952 -215.22(-1.76%)
May 02, 2012 12272 12333 12178 12230 161,344,748 -102.67(-0.83%)
May 01, 2012 12326 12365 12293 12333 192,404,534 +40.10(+0.33%)
Apr 30, 2012 12204 12293 12157 12293 169,650,237 +54.94(+0.45%)
Apr 27, 2012 12158 12248 12140 12238 184,521,132 +91.90(+0.76%)
Apr 26, 2012 12085 12146 12074 12146 174,340,847 +34.79(+0.29%)
Apr 25, 2012 12057 12112 11997 12111 177,534,499 +130.96(+1.09%)
Apr 24, 2012 11997 12035 11958 11980 142,969,409 -8.85(-0.07%)
Apr 23, 2012 12025 12136 11919 11989 171,223,186 -158.33(-1.30%)
Apr 20, 2012 12198 12228 12143 12147 149,301,635 -6.41(-0.05%)
Apr 19, 2012 12148 12228 12118 12154 168,231,272 +24.80(+0.20%)
Apr 18, 2012 12111 12163 12078 12129 158,124,411 -8.05(-0.07%)
Apr 17, 2012 12066 12177 12040 12137 176,201,836 +99.35(+0.83%)
Apr 16, 2012 12076 12121 12016 12038 193,236,824 -2.80(-0.02%)
Apr 13, 2012 12181 12215 12040 12040 174,270,895 -174.26(-1.43%)
Apr 12, 2012 12036 12231 12023 12215 211,046,336 +187.89(+1.56%)
Apr 11, 2012 11971 12057 11940 12027 184,928,760 +91.47(+0.77%)
Apr 10, 2012 12012 12033 11869 11935 203,676,921 -83.21(-0.69%)
Apr 09, 2012 12047 12098 12004 12018 124,048,600 -84.61(-0.70%)
Apr 05, 2012 12148 12172 12051 12103 198,230,420 -75.55(-0.62%)
Apr 04, 2012 12191 12310 12099 12179 221,608,396 -144.95(-1.18%)
Apr 03, 2012 12465 12499 12285 12324 233,993,691 -183.45(-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.