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 (%)
Feb 28, 2011 14083 14160 14053 14136 287,666,048 +84.40(+0.60%)
Feb 25, 2011 13950 14052 13886 14052 252,045,696 +184.80(+1.33%)
Feb 24, 2011 13994 14035 13810 13867 249,330,512 -88.90(-0.64%)
Feb 23, 2011 13983 14081 13951 13956 256,081,856 -7.50(-0.05%)
Feb 22, 2011 14156 14161 13946 13964 247,888,048 -159.40(-1.13%)
Feb 18, 2011 14154 14156 14095 14123 242,268,528 -13.10(-0.09%)
Feb 17, 2011 14069 14136 14019 14136 221,043,904 +77.00(+0.55%)
Feb 16, 2011 13980 14092 13930 14059 220,114,720 +129.90(+0.93%)
Feb 15, 2011 13945 13972 13911 13929 202,771,520 +18.50(+0.13%)
Feb 14, 2011 13835 13923 13777 13911 198,345,936 +144.00(+1.05%)
Feb 11, 2011 13824 13854 13767 13767 190,407,872 -73.80(-0.53%)
Feb 10, 2011 13742 13849 13693 13841 210,192,368 +56.30(+0.41%)
Feb 09, 2011 13892 13905 13775 13784 218,829,408 -108.20(-0.78%)
Feb 08, 2011 13841 13910 13786 13892 219,467,616 +80.60(+0.58%)
Feb 07, 2011 13854 13872 13792 13812 240,762,144 +20.10(+0.15%)
Feb 04, 2011 13844 13863 13778 13792 212,051,360 -49.50(-0.36%)
Feb 03, 2011 13733 13844 13684 13841 287,565,504 +161.00(+1.18%)
Feb 02, 2011 13729 13731 13673 13680 193,310,880 -32.30(-0.24%)
Feb 01, 2011 13618 13714 13552 13713 253,788,928 +160.60(+1.19%)
Jan 31, 2011 13450 13588 13438 13552 231,294,448 +114.40(+0.85%)
Jan 28, 2011 13406 13498 13406 13438 234,654,080 +27.40(+0.20%)
Jan 27, 2011 13473 13497 13398 13410 215,484,608 -55.60(-0.41%)
Jan 26, 2011 13300 13478 13260 13466 252,211,984 +206.20(+1.56%)
Jan 25, 2011 13322 13347 13193 13260 253,727,904 -88.00(-0.66%)
Jan 24, 2011 13314 13369 13265 13348 185,934,480 +89.00(+0.67%)
Jan 21, 2011 13355 13408 13259 13259 406,148,768 -72.70(-0.55%)
Jan 20, 2011 13362 13430 13239 13331 260,261,888 -107.70(-0.80%)
Jan 19, 2011 13570 13572 13412 13439 219,379,792 -120.20(-0.89%)
Jan 18, 2011 13486 13566 13441 13559 288,004,640 +119.10(+0.89%)
Jan 17, 2011 13427 13473 13424 13440 93,109,000 -24.00(-0.18%)
Jan 14, 2011 13409 13464 13376 13464 245,390,832 +62.60(+0.47%)
Jan 13, 2011 13492 13505 13384 13402 279,592,608 -58.70(-0.44%)
Jan 12, 2011 13467 13498 13402 13460 270,387,744 +59.20(+0.44%)
Jan 11, 2011 13342 13422 13245 13401 248,494,592 +155.90(+1.18%)
Jan 10, 2011 13292 13295 13140 13245 179,375,792 -27.20(-0.20%)
Jan 07, 2011 13263 13330 13233 13272 208,031,120 -39.40(-0.30%)
Jan 06, 2011 13408 13413 13291 13312 225,910,272 -84.30(-0.63%)
Jan 05, 2011 13365 13400 13301 13396 226,953,936 -6.30(-0.05%)
Jan 04, 2011 13530 13530 13327 13402 203,992,816 -40.90(-0.30%)
Dec 31, 2010 13416 13466 13383 13443 80,432,456 +8.80(+0.07%)
Dec 30, 2010 13450 13494 13401 13434 95,725,608 -14.80(-0.11%)
Dec 29, 2010 13413 13450 13383 13449 108,949,224 +66.00(+0.49%)
Dec 24, 2010 13371 13394 13367 13383 18,248,262 +12.00(+0.09%)
Dec 23, 2010 13354 13397 13317 13371 119,625,064 -9.50(-0.07%)
Dec 22, 2010 13381 13397 13350 13381 150,806,944 +15.50(+0.12%)
Dec 21, 2010 13241 13365 13195 13365 158,998,656 +171.90(+1.30%)
Dec 20, 2010 13232 13263 13193 13193 173,580,224 -8.20(-0.06%)
Dec 17, 2010 13195 13220 13094 13202 431,223,744 +20.30(+0.15%)
Dec 16, 2010 13205 13224 13123 13181 209,990,384 -47.90(-0.36%)
Dec 15, 2010 13234 13281 13168 13229 236,636,016 -51.00(-0.38%)
Dec 14, 2010 13314 13328 13242 13280 210,577,280 -15.80(-0.12%)
Dec 13, 2010 13290 13360 13257 13296 215,552,256 +56.40(+0.43%)
Dec 10, 2010 13163 13253 13166 13240 188,780,960 +72.60(+0.55%)
Dec 09, 2010 13222 13225 13144 13167 201,102,768 +14.90(+0.11%)
Dec 08, 2010 13211 13234 13132 13152 239,692,544 -98.70(-0.74%)
Dec 07, 2010 13369 13368 13240 13251 249,669,104 -25.30(-0.19%)
Dec 06, 2010 13207 13276 13181 13276 207,716,960 +97.00(+0.74%)
Dec 03, 2010 13135 13196 13136 13179 300,830,688 +15.50(+0.12%)
Dec 02, 2010 13140 13191 13132 13164 252,668,304 +15.20(+0.12%)
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.