S&P/TSX Composite (TSX: 0000 )

20,544.11 -51.78 (-0.25%)
Streaming Delayed Price Updated: 4:59 PM EST, Jan 27, 2022 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%)
Apr 01, 2011 14118 14181 14117 14130 240,069,069 +14.05(+0.10%)
Mar 31, 2011 14154 14167 14084 14116 253,333,793 +32.52(+0.23%)
Mar 30, 2011 14007 14084 14084 14084 234,486,315 +153.23(+1.10%)
Mar 29, 2011 13891 13961 13843 13930 181,050,326 +37.62(+0.27%)
Mar 28, 2011 14004 14037 13889 13893 177,978,514 -146.66(-1.04%)
Mar 25, 2011 14014 14130 14015 14039 185,202,578 +10.02(+0.07%)
Mar 24, 2011 14084 14107 14015 14029 206,255,177 -57.81(-0.41%)
Mar 23, 2011 14017 14100 13986 14087 209,491,864 +87.18(+0.62%)
Mar 22, 2011 14008 14035 13967 14000 183,082,282 -13.70(-0.10%)
Mar 21, 2011 13919 14017 13949 14014 184,426,191 +224.07(+1.62%)
Mar 18, 2011 13820 13876 13746 13790 352,301,236 +43.48(+0.32%)
Mar 17, 2011 13683 13755 13525 13746 242,798,543 +221.33(+1.64%)
Mar 16, 2011 13541 13681 13431 13525 302,401,712 -22.14(-0.16%)
Mar 15, 2011 13275 13604 13238 13547 333,462,648 -72.23(-0.53%)
Mar 14, 2011 13545 13674 13511 13619 249,150,424 -55.06(-0.40%)
Mar 11, 2011 13478 13709 13477 13674 190,931,617 +35.67(+0.26%)
Mar 10, 2011 13747 13884 13578 13639 236,807,773 -246.13(-1.77%)
Mar 09, 2011 14014 14032 13840 13885 235,819,457 -128.26(-0.92%)
Mar 08, 2011 14131 14110 13974 14013 222,435,521 -79.38(-0.56%)
Mar 07, 2011 14303 14329 14078 14092 211,330,316 -160.42(-1.13%)
Mar 04, 2011 14260 14281 14215 14253 203,106,430 +38.05(+0.27%)
Mar 03, 2011 14184 14220 14144 14215 248,627,974 +70.70(+0.50%)
Mar 02, 2011 14123 14161 14093 14144 210,064,962 +21.17(+0.15%)
Mar 01, 2011 14167 14213 14092 14123 237,699,823 -13.65(-0.10%)
Feb 28, 2011 14083 14160 14053 14136 287,666,037 +84.37(+0.60%)
Feb 25, 2011 13950 14052 13886 14052 252,045,691 +184.82(+1.33%)
Feb 24, 2011 13994 14035 13811 13867 249,330,518 -88.88(-0.64%)
Feb 23, 2011 13983 14081 13951 13956 256,081,863 -7.49(-0.05%)
Feb 22, 2011 14156 14161 13946 13964 247,888,053 -159.43(-1.13%)
Feb 18, 2011 14154 14156 14095 14123 242,268,522 -13.04(-0.09%)
Feb 17, 2011 14069 14136 14019 14136 221,043,904 +76.97(+0.55%)
Feb 16, 2011 13980 14092 13930 14059 220,114,718 +129.83(+0.93%)
Feb 15, 2011 13945 13972 13911 13929 202,771,513 +18.58(+0.13%)
Feb 14, 2011 13835 13923 13777 13911 198,345,932 +144.01(+1.05%)
Feb 11, 2011 13824 13854 13767 13767 190,407,877 -73.81(-0.53%)
Feb 10, 2011 13742 13849 13693 13841 210,192,375 +56.27(+0.41%)
Feb 09, 2011 13892 13905 13775 13784 218,829,407 -108.22(-0.78%)
Feb 08, 2011 13841 13910 13786 13893 219,467,622 +80.59(+0.58%)
Feb 07, 2011 13854 13872 13792 13812 240,762,152 +20.08(+0.15%)
Feb 04, 2011 13844 13863 13778 13792 212,051,361 -49.50(-0.36%)
Feb 03, 2011 13733 13844 13683 13841 287,565,488 +161.06(+1.18%)
Feb 02, 2011 13729 13731 13673 13680 193,310,884 -32.33(-0.24%)
Feb 01, 2011 13618 13714 13552 13713 253,788,923 +160.63(+1.19%)
Jan 31, 2011 13450 13588 13438 13552 231,294,450 +114.41(+0.85%)
Jan 28, 2011 13406 13498 13406 13438 234,654,085 +27.38(+0.20%)
Jan 27, 2011 13473 13497 13397 13410 215,484,616 -55.55(-0.41%)
Jan 26, 2011 13300 13478 13260 13466 252,211,982 +206.12(+1.55%)
Jan 25, 2011 13322 13347 13193 13260 253,727,904 -87.95(-0.66%)
Jan 24, 2011 13314 13369 13265 13348 185,934,480 +89.01(+0.67%)
Jan 21, 2011 13355 13408 13259 13259 406,148,781 -72.75(-0.55%)
Jan 20, 2011 13362 13430 13239 13331 260,261,886 -107.72(-0.80%)
Jan 19, 2011 13570 13572 13411 13439 219,379,793 -120.16(-0.89%)
Jan 18, 2011 13486 13566 13441 13559 288,004,630 +119.09(+0.89%)
Jan 17, 2011 13427 13473 13424 13440 93,109,001 -23.95(-0.18%)
Jan 14, 2011 13409 13464 13376 13464 245,390,839 +62.58(+0.47%)
Jan 13, 2011 13492 13505 13384 13401 279,592,597 -58.73(-0.44%)
Jan 12, 2011 13467 13498 13402 13460 270,387,748 +59.16(+0.44%)
Jan 11, 2011 13342 13422 13245 13401 248,494,588 +155.93(+1.18%)
Jan 10, 2011 13292 13295 13140 13245 179,375,786 -27.18(-0.20%)
Jan 07, 2011 13263 13330 13233 13272 208,031,125 -39.37(-0.30%)
Jan 06, 2011 13408 13413 13291 13312 225,910,277 -84.32(-0.63%)
Jan 05, 2011 13365 13400 13301 13396 226,953,943 -6.32(-0.05%)
Jan 04, 2011 13530 13530 13327 13402 203,992,812 -40.91(-0.30%)
Dec 31, 2010 13417 13465 13383 13443 80,432,459 +8.81(+0.07%)
Dec 30, 2010 13450 13494 13401 13434 95,725,610 -14.76(-0.11%)
Dec 29, 2010 13413 13450 13383 13449 108,949,227 +66.01(+0.49%)
Dec 24, 2010 13371 13394 13367 13383 18,248,262 +11.96(+0.09%)
Dec 23, 2010 13354 13397 13317 13371 119,625,066 -9.50(-0.07%)
Dec 22, 2010 13381 13397 13350 13381 150,806,940 +15.55(+0.12%)
Dec 21, 2010 13241 13365 13195 13365 158,998,663 +171.87(+1.30%)
Dec 20, 2010 13231 13263 13193 13193 173,580,218 -8.18(-0.06%)
Dec 17, 2010 13195 13220 13094 13201 431,223,730 +20.23(+0.15%)
Dec 16, 2010 13205 13224 13123 13181 209,990,377 -47.84(-0.36%)
Dec 15, 2010 13234 13281 13168 13229 236,636,014 -51.01(-0.38%)
Dec 14, 2010 13314 13328 13242 13280 210,577,284 -15.78(-0.12%)
Dec 13, 2010 13290 13360 13257 13296 215,552,253 +56.39(+0.43%)
Dec 10, 2010 13163 13253 13166 13239 188,780,962 +72.53(+0.55%)
Dec 09, 2010 13222 13225 13144 13167 201,102,765 +14.94(+0.11%)
Dec 08, 2010 13211 13234 13132 13152 239,692,538 -98.67(-0.74%)
Dec 07, 2010 13369 13368 13240 13251 249,669,098 -25.34(-0.19%)
Dec 06, 2010 13207 13276 13181 13276 207,716,963 +97.06(+0.74%)
Dec 03, 2010 13135 13197 13136 13179 300,830,692 +15.42(+0.12%)
Dec 02, 2010 13140 13191 13132 13164 252,668,310 +15.18(+0.12%)
Dec 01, 2010 13067 13154 12953 13148 269,398,825 +195.47(+1.51%)
Nov 30, 2010 12883 13032 12883 12953 330,680,029 +57.23(+0.44%)
Nov 29, 2010 12888 12930 12783 12896 208,343,262 +2.94(+0.02%)
Nov 26, 2010 12866 12918 12845 12893 151,956,994 -53.10(-0.41%)
Nov 25, 2010 12912 12946 12902 12946 73,676,263 +43.82(+0.34%)
Nov 24, 2010 12844 12902 12796 12902 191,357,700 +108.24(+0.85%)
Nov 23, 2010 12859 12929 12781 12794 211,518,689 -135.26(-1.05%)
Nov 22, 2010 12932 12964 12851 12929 160,171,386 -27.32(-0.21%)
Nov 19, 2010 12835 12967 12814 12956 175,933,818 +86.32(+0.67%)
Nov 18, 2010 12770 12903 12658 12870 215,549,757 +212.18(+1.68%)
Nov 17, 2010 12557 12673 12542 12658 177,500,421 +55.60(+0.44%)
Nov 16, 2010 12664 12727 12502 12602 235,133,172 -133.18(-1.05%)
Nov 15, 2010 12758 12820 12713 12735 177,636,919 -13.83(-0.11%)
Nov 12, 2010 12838 12934 12662 12749 259,861,115 -185.50(-1.43%)
Nov 11, 2010 12925 12942 12851 12935 201,985,798 -7.90(-0.06%)
Nov 10, 2010 12905 12943 12787 12943 257,640,306 +26.01(+0.20%)
Nov 09, 2010 13109 13114 12878 12917 292,264,020 -135.85(-1.04%)
Nov 08, 2010 12940 13052 12924 13052 222,268,006 +127.37(+0.99%)
Nov 05, 2010 12895 13001 12881 12925 272,720,666 +46.32(+0.36%)
Nov 04, 2010 12831 12921 12676 12879 301,956,451 +207.67(+1.64%)
Nov 03, 2010 12685 12704 12569 12671 232,230,758 -10.30(-0.08%)
Nov 02, 2010 12719 12721 12660 12681 159,424,418 +16.61(+0.13%)
Nov 01, 2010 12726 12759 12640 12665 158,674,968 -11.43(-0.09%)
Oct 29, 2010 12560 12682 12561 12676 184,429,315 +112.15(+0.89%)
Oct 28, 2010 12611 12621 12505 12564 190,636,930 -3.16(-0.03%)
Oct 27, 2010 12626 12681 12509 12567 213,783,233 -96.33(-0.76%)
Oct 25, 2010 12671 12693 12609 12664 171,415,263 +62.40(+0.50%)
Oct 22, 2010 12621 12625 12566 12601 161,467,644 +1.95(+0.02%)
Oct 21, 2010 12659 12674 12575 12599 219,438,125 -50.69(-0.40%)
Oct 20, 2010 12561 12668 12557 12650 179,934,441 +79.37(+0.63%)
Oct 19, 2010 12551 12661 12519 12571 216,523,306 -97.46(-0.77%)
Oct 18, 2010 12596 12673 12601 12668 148,482,331 +58.94(+0.47%)
Oct 15, 2010 12648 12653 12549 12609 181,512,339 -10.62(-0.08%)
Oct 14, 2010 12671 12708 12588 12620 208,122,693 -53.62(-0.42%)
Oct 13, 2010 12638 12710 12577 12673 274,715,063 +97.67(+0.78%)
Oct 12, 2010 12530 12582 12480 12576 184,262,000 +40.05(+0.32%)
Oct 08, 2010 12467 12541 12446 12536 180,405,902 +89.66(+0.72%)
Oct 07, 2010 12509 12523 12375 12446 232,346,262 -55.79(-0.45%)
Oct 06, 2010 12512 12512 12447 12502 207,398,960 +3.72(+0.03%)
Oct 05, 2010 12394 12510 12328 12498 246,214,027 +175.06(+1.42%)
Oct 04, 2010 12368 12375 12263 12323 157,341,642 -40.14(-0.32%)
Oct 01, 2010 12400 12447 12363 12363 208,557,484 -5.57(-0.05%)
Sep 30, 2010 12404 12406 12258 12369 271,240,262 -14.17(-0.11%)
Sep 29, 2010 12256 12383 12237 12383 216,326,972 +103.94(+0.85%)
Sep 28, 2010 12179 12280 12124 12279 219,391,967 +88.28(+0.72%)
Sep 27, 2010 12211 12246 12190 12191 166,245,524 -14.26(-0.12%)
Sep 24, 2010 12168 12219 12104 12205 200,783,507 +103.07(+0.85%)
Sep 23, 2010 12099 12160 12056 12102 183,976,938 -45.47(-0.37%)
Sep 22, 2010 12209 12253 12140 12147 186,610,322 -23.31(-0.19%)
Sep 21, 2010 12257 12253 12130 12171 255,126,794 -63.94(-0.52%)
Sep 20, 2010 12190 12281 12167 12235 191,041,167 +69.95(+0.58%)
Sep 17, 2010 12262 12251 12141 12165 437,462,447 +19.72(+0.16%)
Sep 15, 2010 12160 12192 12082 12145 184,877,102 -48.14(-0.39%)
Sep 14, 2010 12151 12251 12147 12193 207,852,849 +43.12(+0.35%)
Sep 13, 2010 12147 12157 12101 12150 189,965,707 +52.77(+0.44%)
Sep 10, 2010 12024 12097 12022 12097 213,188,402 +63.56(+0.53%)
Sep 09, 2010 12106 12116 11998 12034 185,537,773 -8.73(-0.07%)
Sep 08, 2010 12102 12161 12040 12042 191,014,208 -59.72(-0.49%)
Sep 07, 2010 12148 12146 12071 12102 147,623,789 -42.94(-0.35%)
Sep 03, 2010 12137 12198 12109 12145 199,106,660 +33.83(+0.28%)
Sep 02, 2010 12040 12112 12004 12111 215,058,498 +107.31(+0.89%)
Sep 01, 2010 11978 12016 11914 12004 236,076,624 +89.92(+0.75%)
Aug 31, 2010 11894 11991 11845 11914 231,320,855 +18.31(+0.15%)
Aug 30, 2010 11873 11953 11866 11896 137,653,971 +15.83(+0.13%)
Aug 27, 2010 11700 11888 11638 11880 178,412,340 +226.54(+1.94%)
Aug 26, 2010 11667 11707 11619 11653 190,937,924 +5.06(+0.04%)
Aug 25, 2010 11515 11648 11469 11648 202,774,388 +90.77(+0.79%)
Aug 24, 2010 11611 11707 11553 11557 193,425,272 -161.28(-1.38%)
Aug 23, 2010 11752 11774 11712 11719 162,052,833 -3.44(-0.03%)
Aug 20, 2010 11673 11736 11595 11722 160,721,117 +11.89(+0.10%)
Aug 19, 2010 11775 11801 11669 11710 187,373,966 -70.90(-0.60%)
Aug 18, 2010 11722 11806 11646 11781 173,697,938 +52.44(+0.45%)
Aug 17, 2010 11677 11745 11553 11729 207,051,343 +175.88(+1.52%)
Aug 16, 2010 11528 11559 11494 11553 152,054,981 +24.51(+0.21%)
Aug 13, 2010 11505 11549 11491 11528 164,371,902 +4.65(+0.04%)
Aug 12, 2010 11513 11580 11481 11524 243,569,977 -58.61(-0.51%)
Aug 11, 2010 11736 11834 11565 11582 187,670,936 -256.08(-2.16%)
Aug 10, 2010 11778 11871 11749 11838 166,176,901 -25.27(-0.21%)
Aug 09, 2010 11847 11878 11783 11864 146,656,143 +63.59(+0.54%)
Aug 06, 2010 11753 11822 11700 11800 187,277,729 +25.20(+0.21%)
Aug 05, 2010 11819 11845 11748 11775 227,178,871 -70.28(-0.59%)
Aug 04, 2010 11844 11856 11785 11845 191,089,904 +62.45(+0.53%)
Aug 03, 2010 11829 11873 11714 11783 228,189,341 +69.17(+0.59%)
Jul 30, 2010 11668 11747 11604 11713 153,668,126 -15.21(-0.13%)
Jul 29, 2010 11747 11772 11634 11729 205,437,819 +32.01(+0.27%)
Jul 28, 2010 11668 11716 11659 11697 174,776,174 -20.06(-0.17%)
Jul 27, 2010 11804 11823 11684 11717 190,675,718 -29.38(-0.25%)
Jul 26, 2010 11742 11768 11680 11746 134,590,628 +31.86(+0.27%)
Jul 23, 2010 11679 11723 11623 11714 147,800,206 +46.45(+0.40%)
Jul 22, 2010 11573 11668 11513 11668 182,217,152 +154.43(+1.34%)
Jul 21, 2010 11669 11661 11466 11513 166,371,010 -116.55(-1.00%)
Jul 20, 2010 11454 11630 11446 11630 187,924,913 +86.41(+0.75%)
Jul 19, 2010 11542 11580 11448 11543 157,275,111 -26.18(-0.23%)
Jul 16, 2010 11690 11742 11504 11570 186,759,259 -172.12(-1.47%)
Jul 15, 2010 11643 11742 11552 11742 191,605,934 +121.61(+1.05%)
Jul 14, 2010 11673 11694 11607 11620 169,886,393 -52.68(-0.45%)
Jul 13, 2010 11678 11696 11573 11673 196,260,642 +107.08(+0.93%)
Jul 12, 2010 11567 11601 11497 11566 146,214,695 -4.69(-0.04%)
Jul 09, 2010 11431 11570 11394 11570 159,365,040 +137.08(+1.20%)
Jul 08, 2010 11483 11476 11331 11433 222,372,479 +36.10(+0.32%)
Jul 07, 2010 11228 11397 11201 11397 315,669,390 +197.10(+1.76%)
Jul 06, 2010 11195 11270 11094 11200 218,609,787 +4.11(+0.04%)
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.