S&P/TSX Composite (TSX: 0000 )

19,062.91 +345.79 (+1.85%)
Streaming Delayed Price Updated: 12:00 AM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 12434 12434 12434 0 +117.40(+0.95%)
Dec 28, 2012 12317 12371 12305 12316 84,459,992 -57.70(-0.47%)
Dec 27, 2012 12325 12374 12290 12374 110,472,104 +3.00(+0.02%)
Dec 24, 2012 12371 12371 12371 0 -14.90(-0.12%)
Dec 21, 2012 12384 12415 12314 12386 345,415,168 -3.00(-0.02%)
Dec 20, 2012 12376 12403 12335 12389 170,132,720 -14.90(-0.12%)
Dec 19, 2012 12356 12414 12335 12404 206,849,392 +69.30(+0.56%)
Dec 18, 2012 12286 12354 12280 12334 220,015,728 +53.00(+0.43%)
Dec 17, 2012 12281 12297 12233 12281 232,325,488 -15.40(-0.13%)
Dec 14, 2012 12284 12307 12256 12297 236,856,480 +7.50(+0.06%)
Dec 13, 2012 12305 12346 12262 12289 205,052,880 -63.90(-0.52%)
Dec 12, 2012 12306 12366 12283 12353 223,019,616 +70.70(+0.58%)
Dec 11, 2012 12242 12307 12235 12282 191,879,120 +51.90(+0.42%)
Dec 10, 2012 12212 12237 12161 12230 182,791,120 +70.90(+0.58%)
Dec 07, 2012 12189 12208 12144 12160 201,048,000 +8.50(+0.07%)
Dec 06, 2012 12189 12186 12133 12151 194,665,472 -6.20(-0.05%)
Dec 05, 2012 12155 12208 12136 12157 179,536,784 +20.10(+0.17%)
Dec 04, 2012 12106 12170 12096 12137 162,209,024 -102.20(-0.84%)
Nov 30, 2012 12204 12246 12170 12239 217,841,920 +36.60(+0.30%)
Nov 29, 2012 12208 12228 12140 12203 163,096,160 +62.50(+0.51%)
Nov 28, 2012 12013 12141 12004 12140 157,293,472 +28.70(+0.24%)
Nov 27, 2012 12194 12196 12106 12112 152,654,912 -73.40(-0.60%)
Nov 26, 2012 12199 12213 12149 12185 127,850,760 -28.20(-0.23%)
Nov 24, 2012 12169 12230 12142 12213 99,293,584 +0.00(+0.00%)
Nov 23, 2012 12169 12230 12142 12213 99,293,584 +60.10(+0.49%)
Nov 22, 2012 12129 12171 12100 12153 59,033,240 +53.00(+0.44%)
Nov 21, 2012 12017 12105 12023 12100 146,577,120 +53.80(+0.45%)
Nov 20, 2012 12041 12052 11986 12046 164,426,880 +5.90(+0.05%)
Nov 19, 2012 12004 12040 11878 12040 139,715,552 +162.70(+1.37%)
Nov 16, 2012 11814 11878 11762 11878 160,133,376 +66.30(+0.56%)
Nov 15, 2012 11880 11926 11761 11811 227,346,224 -118.40(-0.99%)
Nov 14, 2012 12140 12136 11915 11930 192,495,168 -204.90(-1.69%)
Nov 13, 2012 12130 12213 12124 12135 136,348,592 -56.80(-0.47%)
Nov 12, 2012 12220 12240 12187 12192 106,605,984 -5.30(-0.04%)
Nov 09, 2012 12167 12252 12151 12197 157,798,304 +5.80(+0.05%)
Nov 08, 2012 12228 12252 12164 12191 185,660,240 -39.60(-0.32%)
Nov 07, 2012 12327 12361 12202 12231 167,321,088 -130.60(-1.06%)
Nov 06, 2012 12380 12396 12334 12361 156,460,032 +8.40(+0.07%)
Nov 05, 2012 12374 12417 12347 12353 131,371,808 -27.60(-0.22%)
Nov 02, 2012 12490 12502 12373 12380 182,355,408 -119.40(-0.96%)
Nov 01, 2012 12408 12512 12414 12500 182,869,824 +76.90(+0.62%)
Oct 31, 2012 12417 12462 12390 12423 185,566,128 +45.90(+0.37%)
Oct 30, 2012 12302 12395 12295 12377 99,133,472 +64.20(+0.52%)
Oct 29, 2012 12282 12318 12250 12313 77,734,600 +12.50(+0.10%)
Oct 26, 2012 12302 12353 12290 12300 151,531,872 +0.10(+0.00%)
Oct 25, 2012 12290 12327 12195 12300 160,945,984 +105.20(+0.86%)
Oct 24, 2012 12258 12261 12187 12195 151,735,104 -30.80(-0.25%)
Oct 23, 2012 12261 12392 12141 12226 165,770,624 -190.20(-1.53%)
Oct 19, 2012 12438 12465 12373 12416 163,589,632 -50.10(-0.40%)
Oct 18, 2012 12426 12494 12425 12466 154,959,536 +4.90(+0.04%)
Oct 17, 2012 12424 12463 12397 12461 194,273,264 +53.50(+0.43%)
Oct 16, 2012 12298 12412 12232 12408 150,614,464 +177.70(+1.45%)
Oct 15, 2012 12182 12230 12137 12230 109,713,808 +28.00(+0.23%)
Oct 12, 2012 12226 12250 12170 12202 131,407,024 -32.00(-0.26%)
Oct 11, 2012 12264 12295 12215 12234 151,202,080 +21.60(+0.18%)
Oct 10, 2012 12241 12279 12196 12212 138,918,000 -61.20(-0.50%)
Oct 09, 2012 12390 12416 12267 12274 161,133,792 -145.40(-1.17%)
Oct 05, 2012 12419 12419 12419 0 -28.70(-0.23%)
Oct 04, 2012 12403 12458 12372 12448 162,606,336 +88.20(+0.71%)
Oct 03, 2012 12406 12412 12342 12360 153,548,464 -31.70(-0.26%)
Oct 02, 2012 12397 12414 12341 12391 184,549,632 +21.00(+0.17%)
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.