S&P/TSX Composite (TSX: 0000 )

20,485.66 -39.79 (-0.19%)
Streaming Delayed Price Updated: 4:20 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 12392 12433 12333 12392 233,374,160 +52.80(+0.43%)
Mar 29, 2012 12380 12414 12194 12339 246,981,616 -74.50(-0.60%)
Mar 28, 2012 12471 12492 12355 12414 209,310,784 -98.10(-0.78%)
Mar 27, 2012 12595 12604 12499 12512 192,301,072 -62.80(-0.50%)
Mar 26, 2012 12536 12583 12487 12575 220,257,888 +109.10(+0.88%)
Mar 23, 2012 12377 12466 12364 12466 185,974,352 +103.90(+0.84%)
Mar 22, 2012 12355 12419 12335 12362 220,250,176 -74.70(-0.60%)
Mar 21, 2012 12427 12463 12381 12436 194,589,392 +5.80(+0.05%)
Mar 20, 2012 12422 12474 12337 12431 250,579,216 -49.00(-0.39%)
Mar 19, 2012 12495 12562 12476 12480 183,863,680 -17.30(-0.14%)
Mar 16, 2012 12467 12538 12455 12497 416,617,152 +41.20(+0.33%)
Mar 15, 2012 12376 12531 12373 12456 275,880,736 +77.90(+0.63%)
Mar 14, 2012 12519 12537 12354 12378 242,909,584 -159.80(-1.27%)
Mar 13, 2012 12424 12538 12426 12538 205,102,288 +109.70(+0.88%)
Mar 12, 2012 12493 12519 12408 12428 192,770,608 -75.60(-0.60%)
Mar 09, 2012 12476 12528 12458 12504 209,223,824 +41.70(+0.33%)
Mar 08, 2012 12431 12485 12359 12462 192,373,984 +111.70(+0.90%)
Mar 07, 2012 12311 12367 12238 12350 212,815,312 +51.60(+0.42%)
Mar 06, 2012 12407 12487 12250 12299 281,226,976 -225.40(-1.80%)
Mar 05, 2012 12630 12645 12507 12524 187,668,144 -119.80(-0.95%)
Mar 02, 2012 12714 12722 12622 12644 167,509,072 -79.70(-0.63%)
Mar 01, 2012 12643 12732 12645 12724 216,689,584 +79.50(+0.63%)
Feb 29, 2012 12757 12789 12602 12644 324,589,056 -96.50(-0.76%)
Feb 28, 2012 12695 12753 12679 12740 209,891,104 +40.10(+0.32%)
Feb 27, 2012 12703 12723 12624 12700 150,056,848 -25.40(-0.20%)
Feb 24, 2012 12742 12764 12711 12726 199,606,144 -5.50(-0.04%)
Feb 23, 2012 12696 12734 12658 12731 218,670,016 +30.00(+0.24%)
Feb 22, 2012 12639 12719 12618 12701 253,713,904 +77.90(+0.62%)
Feb 21, 2012 12539 12656 12469 12623 240,739,744 +165.10(+1.33%)
Feb 17, 2012 12458 12458 12458 0 -27.30(-0.22%)
Feb 16, 2012 12333 12487 12327 12486 231,209,072 +123.60(+1.00%)
Feb 15, 2012 12390 12400 12328 12362 172,736,624 +7.50(+0.06%)
Feb 14, 2012 12381 12400 12292 12354 182,814,944 -44.20(-0.36%)
Feb 13, 2012 12428 12458 12382 12399 193,319,872 +9.30(+0.08%)
Feb 10, 2012 12403 12458 12329 12389 192,173,632 -108.50(-0.87%)
Feb 09, 2012 12521 12547 12462 12498 200,222,384 -23.10(-0.18%)
Feb 08, 2012 12544 12575 12470 12521 181,283,488 +8.60(+0.07%)
Feb 07, 2012 12569 12567 12425 12512 203,803,024 -47.40(-0.38%)
Feb 06, 2012 12547 12592 12522 12560 147,979,168 -17.50(-0.14%)
Feb 03, 2012 12581 12624 12554 12577 213,276,208 +23.80(+0.19%)
Feb 02, 2012 12515 12575 12498 12554 200,591,216 +35.80(+0.29%)
Feb 01, 2012 12511 12542 12464 12518 213,032,704 +65.50(+0.53%)
Jan 31, 2012 12518 12533 12367 12452 209,443,296 +15.80(+0.13%)
Jan 30, 2012 12372 12454 12338 12436 187,569,712 -30.10(-0.24%)
Jan 27, 2012 12430 12529 12444 12466 187,535,952 +2.20(+0.02%)
Jan 26, 2012 12591 12616 12425 12464 240,864,656 -74.90(-0.60%)
Jan 25, 2012 12375 12540 12327 12539 294,333,824 +144.00(+1.16%)
Jan 24, 2012 12454 12510 12355 12395 242,250,512 -126.50(-1.01%)
Jan 23, 2012 12433 12530 12408 12522 207,744,016 +124.60(+1.01%)
Jan 20, 2012 12362 12397 12354 12397 191,752,352 +16.40(+0.13%)
Jan 19, 2012 12379 12418 12335 12381 261,849,120 +53.20(+0.43%)
Jan 18, 2012 12210 12347 12219 12328 255,761,888 +94.70(+0.77%)
Jan 17, 2012 12302 12317 12199 12233 276,862,240 -25.80(-0.21%)
Jan 16, 2012 12233 12272 12227 12259 94,795,472 +27.50(+0.22%)
Jan 13, 2012 12217 12268 12117 12231 179,576,848 -43.20(-0.35%)
Jan 12, 2012 12279 12308 12228 12274 231,832,576 +13.40(+0.11%)
Jan 11, 2012 12268 12285 12229 12261 178,804,208 -9.80(-0.08%)
Jan 10, 2012 12321 12347 12198 12271 188,406,224 +74.00(+0.61%)
Jan 09, 2012 12195 12211 12151 12197 149,905,296 +8.10(+0.07%)
Jan 06, 2012 12242 12246 12148 12189 144,785,088 -48.80(-0.40%)
Jan 05, 2012 12196 12253 12137 12237 161,562,816 +10.90(+0.09%)
Jan 04, 2012 12190 12234 12154 12226 175,575,328 +271.40(+2.27%)
Dec 30, 2011 11838 11960 11842 11955 94,681,696 +113.40(+0.96%)
Dec 29, 2011 11703 11842 11704 11842 95,627,712 +113.30(+0.97%)
Dec 28, 2011 11893 11917 11710 11728 98,273,936 -198.30(-1.66%)
Dec 23, 2011 11901 11927 11927 11927 122,283,680 +173.20(+1.47%)
Dec 21, 2011 11718 11769 11670 11754 227,279,856 +36.60(+0.31%)
Dec 20, 2011 11627 11754 11573 11717 278,005,632 +177.20(+1.54%)
Dec 19, 2011 11660 11667 11508 11540 200,565,792 -95.70(-0.82%)
Dec 16, 2011 11521 11667 11508 11635 465,639,776 +131.00(+1.14%)
Dec 15, 2011 11610 11631 11469 11504 212,926,672 -38.60(-0.33%)
Dec 14, 2011 11671 11751 11497 11543 258,366,064 -216.90(-1.84%)
Dec 13, 2011 11914 11988 11688 11760 225,191,440 -148.00(-1.24%)
Dec 12, 2011 11906 12034 11806 11908 223,748,768 -126.90(-1.05%)
Dec 09, 2011 11964 12068 11958 12035 168,917,456 +83.00(+0.69%)
Dec 08, 2011 12068 12118 11917 11952 236,446,048 -196.90(-1.62%)
Dec 07, 2011 12072 12167 11997 12149 234,979,280 +67.50(+0.56%)
Dec 06, 2011 12093 12162 12010 12081 294,246,336 -38.10(-0.31%)
Dec 05, 2011 12152 12269 12076 12119 188,982,336 +44.20(+0.37%)
Dec 02, 2011 12225 12230 12062 12075 195,798,272 -38.20(-0.32%)
Dec 01, 2011 12174 12215 12088 12113 201,004,896 -90.80(-0.74%)
Nov 30, 2011 11966 12204 11799 12204 282,704,128 +471.60(+4.02%)
Nov 29, 2011 11654 11766 11638 11732 222,462,944 +92.30(+0.79%)
Nov 28, 2011 11672 11741 11462 11640 186,585,712 +178.10(+1.55%)
Nov 25, 2011 11465 11537 11421 11462 114,691,256 -23.20(-0.20%)
Nov 24, 2011 11596 11605 11470 11485 48,895,536 -86.40(-0.75%)
Nov 23, 2011 11690 11781 11540 11572 189,951,024 -223.50(-1.89%)
Nov 22, 2011 11802 11842 11731 11795 199,922,256 +10.50(+0.09%)
Nov 21, 2011 11751 11892 11636 11785 196,256,096 -107.70(-0.91%)
Nov 18, 2011 11982 11994 11876 11892 208,877,072 -23.00(-0.19%)
Nov 17, 2011 12153 12163 11879 11915 222,262,032 -259.00(-2.13%)
Nov 16, 2011 12189 12295 12163 12174 264,218,704 -54.90(-0.45%)
Nov 15, 2011 12190 12258 12148 12229 182,342,560 +5.10(+0.04%)
Nov 14, 2011 12277 12342 12158 12224 136,413,024 -52.60(-0.43%)
Nov 11, 2011 12199 12322 12116 12277 165,644,480 +167.90(+1.39%)
Nov 10, 2011 12219 12260 12026 12109 192,236,944 -47.30(-0.39%)
Nov 09, 2011 12315 12437 12156 12156 222,082,016 -332.60(-2.66%)
Nov 08, 2011 12507 12543 12432 12489 199,379,808 +26.80(+0.22%)
Nov 07, 2011 12416 12485 12403 12462 205,585,824 +53.80(+0.43%)
Nov 04, 2011 12433 12470 12308 12408 190,776,208 -60.10(-0.48%)
Nov 03, 2011 12347 12471 12237 12468 258,625,088 +226.50(+1.85%)
Nov 02, 2011 12211 12326 12139 12242 210,858,032 +126.70(+1.05%)
Nov 01, 2011 11963 12244 11914 12115 295,017,952 -137.00(-1.12%)
Oct 31, 2011 12417 12511 12252 12252 290,368,416 -267.40(-2.14%)
Oct 28, 2011 12427 12542 12416 12520 239,914,384 +54.10(+0.43%)
Oct 27, 2011 12425 12526 12186 12465 330,546,208 +279.30(+2.29%)
Oct 26, 2011 12172 12208 12052 12186 236,790,464 +76.30(+0.63%)
Oct 25, 2011 12174 12231 12030 12110 286,073,216 -52.50(-0.43%)
Oct 24, 2011 12006 12162 11957 12162 231,505,184 +212.80(+1.78%)
Oct 21, 2011 11983 11994 11877 11950 185,069,472 +119.20(+1.01%)
Oct 20, 2011 11794 11898 11698 11830 196,843,136 -19.20(-0.16%)
Oct 19, 2011 12015 12051 11832 11850 202,470,688 -203.60(-1.69%)
Oct 18, 2011 11868 12066 11756 12053 204,172,672 +130.10(+1.09%)
Oct 17, 2011 12068 12084 11891 11923 158,833,776 -158.70(-1.31%)
Oct 14, 2011 12032 12082 11926 12082 222,924,816 +169.80(+1.43%)
Oct 13, 2011 11990 12030 11830 11912 206,240,512 -118.10(-0.98%)
Oct 12, 2011 11957 12095 11887 12030 263,435,520 +154.50(+1.30%)
Oct 11, 2011 11846 11890 11597 11876 316,413,024 +287.10(+2.48%)
Oct 07, 2011 11816 11820 11574 11588 198,453,952 -191.70(-1.63%)
Oct 06, 2011 11531 11783 11668 11780 260,299,392 +322.90(+2.82%)
Oct 05, 2011 11216 11509 11136 11457 271,715,040 +279.30(+2.50%)
Oct 04, 2011 11050 11242 10848 11178 299,568,544 -73.90(-0.66%)
Oct 03, 2011 11517 11624 11221 11252 230,269,968 -372.00(-3.20%)
Sep 30, 2011 11566 11685 11535 11624 257,338,672 -62.50(-0.53%)
Sep 29, 2011 11721 11755 11548 11686 257,829,712 +100.40(+0.87%)
Sep 28, 2011 11868 11867 11569 11586 229,594,272 -235.20(-1.99%)
Sep 27, 2011 11940 12058 11711 11821 277,822,976 +113.90(+0.97%)
Sep 26, 2011 11487 11707 11294 11707 261,487,408 +244.30(+2.13%)
Sep 23, 2011 11373 11558 11356 11463 290,858,528 -99.60(-0.86%)
Sep 22, 2011 11653 11944 11420 11562 389,201,920 -392.50(-3.28%)
Sep 21, 2011 12203 12231 11948 11955 230,033,856 -254.90(-2.09%)
Sep 20, 2011 12203 12357 12168 12210 216,520,496 +37.90(+0.31%)
Sep 19, 2011 12187 12264 12118 12172 158,446,016 -91.70(-0.75%)
Sep 16, 2011 12437 12467 12264 12264 497,597,728 -161.10(-1.30%)
Sep 15, 2011 12370 12428 12293 12425 198,098,656 +131.40(+1.07%)
Sep 14, 2011 12275 12373 12165 12293 211,700,144 +87.90(+0.72%)
Sep 13, 2011 12188 12249 12139 12206 221,933,648 +56.70(+0.47%)
Sep 12, 2011 12214 12388 12042 12149 212,100,912 -238.70(-1.93%)
Sep 09, 2011 12589 12675 12361 12388 201,762,656 -296.50(-2.34%)
Sep 08, 2011 12654 12745 12659 12684 177,330,368 -36.60(-0.29%)
Sep 07, 2011 12570 12721 12515 12721 188,969,984 +202.10(+1.61%)
Sep 06, 2011 12406 12596 12356 12518 221,623,904 -83.90(-0.67%)
Sep 02, 2011 12566 12701 12557 12602 180,309,712 -98.30(-0.77%)
Sep 01, 2011 12771 12798 12689 12701 237,899,472 -68.00(-0.53%)
Aug 31, 2011 12690 12778 12640 12769 286,670,400 +134.00(+1.06%)
Aug 30, 2011 12530 12665 12460 12635 196,728,928 +129.90(+1.04%)
Aug 29, 2011 12434 12524 12340 12505 172,833,680 +177.30(+1.44%)
Aug 26, 2011 12208 12340 12072 12328 170,613,456 +43.20(+0.35%)
Aug 25, 2011 12361 12379 12222 12284 178,355,552 -59.50(-0.48%)
Aug 24, 2011 12311 12410 12226 12344 206,580,192 +5.50(+0.04%)
Aug 23, 2011 12112 12338 12026 12338 267,434,800 +269.90(+2.24%)
Aug 22, 2011 12236 12218 12042 12068 190,172,400 +60.90(+0.51%)
Aug 19, 2011 12053 12262 11989 12008 240,205,616 -179.20(-1.47%)
Aug 18, 2011 12389 12545 12122 12187 237,559,648 -392.90(-3.12%)
Aug 17, 2011 12596 12715 12542 12580 202,294,688 +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 185,099,168 +141.40(+1.13%)
Aug 12, 2011 12638 12604 12502 12542 192,824,768 +2.40(+0.02%)
Aug 11, 2011 12183 12544 12064 12540 306,676,416 +340.90(+2.79%)
Aug 10, 2011 12126 12308 11917 12199 327,937,760 +89.60(+0.74%)
Aug 09, 2011 11786 12109 11663 12109 422,379,104 +438.30(+3.76%)
Aug 08, 2011 11747 12160 11618 11671 391,284,512 -491.20(-4.04%)
Aug 05, 2011 12357 12400 11895 12162 347,256,480 -217.90(-1.76%)
Aug 04, 2011 12764 12815 12322 12380 349,171,840 -435.90(-3.40%)
Aug 03, 2011 12742 12816 12568 12816 263,165,696 +63.70(+0.50%)
Aug 02, 2011 13011 12996 12751 12752 204,532,688 -193.30(-1.49%)
Jul 29, 2011 12984 13039 12858 12946 169,302,432 -102.20(-0.78%)
Jul 28, 2011 12997 13107 12931 13048 198,575,872 +15.10(+0.12%)
Jul 27, 2011 13261 13299 13033 13033 192,959,696 -267.90(-2.01%)
Jul 26, 2011 13414 13429 13287 13301 178,844,624 -135.40(-1.01%)
Jul 25, 2011 13452 13486 13413 13436 162,651,392 -58.60(-0.43%)
Jul 22, 2011 13474 13513 13480 13495 171,351,984 +60.30(+0.45%)
Jul 21, 2011 13371 13469 13345 13434 205,526,160 +93.50(+0.70%)
Jul 20, 2011 13349 13374 13313 13341 223,655,968 +7.90(+0.06%)
Jul 19, 2011 13284 13346 13261 13333 212,809,664 +78.80(+0.59%)
Jul 18, 2011 13291 13338 13210 13254 160,497,184 -45.40(-0.34%)
Jul 15, 2011 13308 13337 13253 13300 155,726,304 +46.60(+0.35%)
Jul 14, 2011 13398 13400 13222 13253 173,918,320 -72.00(-0.54%)
Jul 13, 2011 13269 13428 13244 13325 217,836,896 +90.80(+0.69%)
Jul 12, 2011 13102 13273 13108 13234 181,692,400 +54.30(+0.41%)
Jul 11, 2011 13340 13370 13135 13180 155,022,000 -191.90(-1.44%)
Jul 08, 2011 13368 13411 13336 13372 127,950,448 -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 225,537,984 -22.20(-0.17%)
Jul 05, 2011 13424 13474 13396 13425 244,400,144 +38.80(+0.29%)
Jul 04, 2011 13315 13414 13298 13386 104,950,256 +85.60(+0.64%)
Jun 30, 2011 13220 13302 13190 13301 190,153,248 +112.00(+0.85%)
Jun 29, 2011 13156 13234 13070 13189 200,236,832 +83.90(+0.64%)
Jun 28, 2011 12997 13112 12966 13105 179,191,616 +138.50(+1.07%)
Jun 27, 2011 12886 12975 12858 12966 162,644,080 +57.60(+0.45%)
Jun 24, 2011 13018 13014 12894 12909 143,880,896 -70.70(-0.54%)
Jun 23, 2011 12928 13061 12839 12980 210,385,088 -81.00(-0.62%)
Jun 22, 2011 13050 13161 13042 13061 226,687,664 -2.70(-0.02%)
Jun 21, 2011 12901 13085 12861 13063 277,598,592 +205.60(+1.60%)
Jun 20, 2011 12789 12873 12840 12858 197,585,728 +67.70(+0.53%)
Jun 17, 2011 12852 12949 12790 12790 346,478,976 -63.10(-0.49%)
Jun 16, 2011 12964 12995 12835 12853 209,645,008 -118.90(-0.92%)
Jun 15, 2011 13012 13082 12938 12972 205,168,208 -125.80(-0.96%)
Jun 14, 2011 13004 13122 12948 13098 223,182,208 +158.10(+1.22%)
Jun 13, 2011 13050 13086 12906 12940 172,657,984 -144.30(-1.10%)
Jun 10, 2011 13180 13243 13009 13084 164,134,848 -171.70(-1.30%)
Jun 09, 2011 13202 13267 13165 13256 206,085,824 +71.90(+0.55%)
Jun 08, 2011 13224 13289 13161 13184 225,589,056 -99.10(-0.75%)
Jun 07, 2011 13320 13392 13273 13283 195,369,968 -35.80(-0.27%)
Jun 06, 2011 13518 13538 13285 13319 157,090,976 -199.20(-1.47%)
Jun 03, 2011 13389 13532 13365 13518 182,495,504 -77.20(-0.57%)
May 24, 2011 13632 13691 13584 13595 200,117,952 -57.20(-0.42%)
May 20, 2011 13591 13683 13538 13652 202,873,296 +27.20(+0.20%)
May 19, 2011 13624 13647 13567 13625 205,296,528 +17.90(+0.13%)
May 18, 2011 13514 13646 13446 13607 214,278,528 +166.10(+1.24%)
May 17, 2011 13369 13473 13349 13441 225,325,264 +49.80(+0.37%)
May 16, 2011 13361 13519 13338 13391 184,635,984 +14.10(+0.11%)
May 13, 2011 13425 13440 13341 13377 171,966,464 -12.20(-0.09%)
May 12, 2011 13341 13441 13265 13389 270,588,096 -30.30(-0.23%)
May 11, 2011 13597 13642 13387 13420 221,128,448 -222.40(-1.63%)
May 10, 2011 13703 13691 13632 13642 168,172,528 -35.00(-0.26%)
May 09, 2011 13628 13679 13561 13677 175,743,136 +110.50(+0.81%)
May 06, 2011 13513 13616 13457 13567 208,956,112 +111.20(+0.83%)
May 05, 2011 13522 13607 13416 13455 235,265,184 -155.90(-1.15%)
May 04, 2011 13676 13694 13500 13611 214,496,320 -81.10(-0.59%)
May 03, 2011 13912 13932 13619 13692 24,579,240 -242.10(-1.74%)
May 02, 2011 13945 13945 13893 13934 15,914,068 -10.30(-0.07%)
Apr 29, 2011 13872 13946 13861 13945 197,821,568 +50.40(+0.36%)
Apr 28, 2011 13892 13937 13848 13894 175,469,008 +1.80(+0.01%)
Apr 27, 2011 13941 13943 13771 13893 244,523,504 -16.50(-0.12%)
Apr 26, 2011 13897 13926 13871 13909 193,028,592 +1.80(+0.01%)
Apr 25, 2011 13983 13991 13888 13907 191,204,736 -64.70(-0.46%)
Apr 21, 2011 13947 13978 13898 13972 145,015,088 +74.50(+0.54%)
Apr 20, 2011 13867 13921 13738 13898 177,964,160 +160.70(+1.17%)
Apr 19, 2011 13688 13756 13672 13737 174,828,448 +34.50(+0.25%)
Apr 18, 2011 13739 13798 13584 13702 183,792,848 -96.80(-0.70%)
Apr 15, 2011 13825 13890 13798 13799 183,776,736 -22.70(-0.16%)
Apr 14, 2011 13808 13848 13782 13822 184,423,456 -11.80(-0.09%)
Apr 13, 2011 13882 13947 13805 13834 231,915,984 +32.20(+0.23%)
Apr 12, 2011 13902 13996 13720 13801 229,062,800 -195.50(-1.40%)
Apr 11, 2011 14188 14208 13933 13997 177,510,016 -211.50(-1.49%)
Apr 08, 2011 14195 14230 14108 14208 205,884,192 +100.60(+0.71%)
Apr 07, 2011 14182 14216 14097 14108 194,127,072 -94.90(-0.67%)
Apr 06, 2011 14315 14314 14140 14203 234,208,032 -67.80(-0.48%)
Apr 05, 2011 14201 14270 14188 14270 233,507,408 +52.20(+0.37%)
Apr 04, 2011 14213 14249 14146 14218 226,202,912 +88.10(+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.