S&P/TSX Composite (TSX: 0000 )

20,595.89 +4.91 (+0.02%)
Streaming Delayed Price Updated: 4:43 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.