S&P/TSX Composite (TSX: 0000 )

20,483.50 -60.61 (-0.30%)
Streaming Delayed Price Updated: 10:10 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 12434 12434 12434 0 +117.41(+0.95%)
Dec 28, 2012 12317 12371 12305 12316 84,459,994 -57.65(-0.47%)
Dec 27, 2012 12325 12374 12290 12374 110,472,103 +2.97(+0.02%)
Dec 24, 2012 12371 12371 12371 0 -14.90(-0.12%)
Dec 21, 2012 12384 12415 12314 12386 345,415,154 -3.01(-0.02%)
Dec 20, 2012 12376 12403 12335 12389 170,132,719 -14.92(-0.12%)
Dec 19, 2012 12356 12414 12335 12404 206,849,398 +69.29(+0.56%)
Dec 18, 2012 12286 12354 12280 12334 220,015,727 +52.99(+0.43%)
Dec 17, 2012 12281 12297 12233 12281 232,325,488 -15.37(-0.12%)
Dec 14, 2012 12284 12307 12257 12297 236,856,477 +7.55(+0.06%)
Dec 13, 2012 12305 12346 12262 12289 205,052,880 -63.92(-0.52%)
Dec 12, 2012 12306 12366 12283 12353 223,019,619 +70.73(+0.58%)
Dec 11, 2012 12242 12307 12235 12282 191,879,118 +51.89(+0.42%)
Dec 10, 2012 12212 12237 12161 12230 182,791,117 +70.88(+0.58%)
Dec 07, 2012 12189 12208 12144 12160 201,048,004 +8.46(+0.07%)
Dec 06, 2012 12189 12186 12133 12151 194,665,479 -6.16(-0.05%)
Dec 05, 2012 12155 12208 12136 12157 179,536,780 +20.11(+0.17%)
Dec 04, 2012 12106 12170 12095 12137 162,209,024 -102.18(-0.83%)
Nov 30, 2012 12204 12246 12170 12239 217,841,922 +36.51(+0.30%)
Nov 29, 2012 12208 12228 12140 12203 163,096,165 +62.52(+0.51%)
Nov 28, 2012 12013 12141 12004 12140 157,293,473 +28.70(+0.24%)
Nov 27, 2012 12194 12196 12106 12112 152,654,909 -73.42(-0.60%)
Nov 26, 2012 12199 12213 12149 12185 127,850,759 -28.19(-0.23%)
Nov 24, 2012 12169 12230 12142 12213 99,293,585 +0.00(+0.00%)
Nov 23, 2012 12169 12230 12142 12213 99,293,585 +60.14(+0.49%)
Nov 22, 2012 12129 12171 12100 12153 59,033,240 +53.04(+0.44%)
Nov 21, 2012 12017 12105 12023 12100 146,577,114 +53.78(+0.45%)
Nov 20, 2012 12041 12052 11986 12046 164,426,888 +5.88(+0.05%)
Nov 19, 2012 12003 12040 11878 12040 139,715,560 +162.68(+1.37%)
Nov 16, 2012 11814 11878 11762 11878 160,133,380 +66.34(+0.56%)
Nov 15, 2012 11880 11926 11761 11811 227,346,217 -118.41(-0.99%)
Nov 14, 2012 12140 12137 11915 11930 192,495,174 -204.87(-1.69%)
Nov 13, 2012 12130 12213 12124 12135 136,348,591 -56.80(-0.47%)
Nov 12, 2012 12220 12240 12187 12191 106,605,988 -5.34(-0.04%)
Nov 09, 2012 12167 12251 12151 12197 157,798,307 +5.75(+0.05%)
Nov 08, 2012 12228 12252 12164 12191 185,660,238 -39.54(-0.32%)
Nov 07, 2012 12327 12361 12202 12231 167,321,081 -130.61(-1.06%)
Nov 06, 2012 12380 12396 12334 12361 156,460,032 +8.42(+0.07%)
Nov 05, 2012 12374 12417 12347 12353 131,371,805 -27.63(-0.22%)
Nov 02, 2012 12490 12502 12373 12380 182,355,402 -119.35(-0.95%)
Nov 01, 2012 12409 12511 12414 12500 182,869,823 +76.85(+0.62%)
Oct 31, 2012 12417 12462 12390 12423 185,566,127 +45.86(+0.37%)
Oct 30, 2012 12303 12395 12295 12377 99,133,473 +64.30(+0.52%)
Oct 29, 2012 12282 12318 12250 12313 77,734,602 +12.45(+0.10%)
Oct 26, 2012 12302 12353 12290 12300 151,531,874 +0.07(+0.00%)
Oct 25, 2012 12290 12327 12195 12300 160,945,982 +105.21(+0.86%)
Oct 24, 2012 12258 12261 12187 12195 151,735,106 -30.82(-0.25%)
Oct 23, 2012 12261 12392 12141 12226 165,770,623 -190.14(-1.53%)
Oct 19, 2012 12438 12465 12373 12416 163,589,624 -50.14(-0.40%)
Oct 18, 2012 12426 12494 12425 12466 154,959,533 +4.87(+0.04%)
Oct 17, 2012 12424 12463 12397 12461 194,273,268 +53.55(+0.43%)
Oct 16, 2012 12298 12412 12232 12408 150,614,456 +177.74(+1.45%)
Oct 15, 2012 12182 12230 12137 12230 109,713,810 +27.92(+0.23%)
Oct 12, 2012 12225 12250 12170 12202 131,407,025 -31.91(-0.26%)
Oct 11, 2012 12264 12295 12215 12234 151,202,084 +21.53(+0.18%)
Oct 10, 2012 12241 12279 12196 12212 138,918,005 -61.15(-0.50%)
Oct 09, 2012 12390 12416 12267 12274 161,133,788 -145.42(-1.17%)
Oct 05, 2012 12419 12419 12419 0 -28.69(-0.23%)
Oct 04, 2012 12403 12458 12372 12448 162,606,338 +88.21(+0.71%)
Oct 03, 2012 12406 12412 12342 12359 153,548,464 -31.76(-0.26%)
Oct 02, 2012 12397 12414 12341 12391 184,549,628 +21.04(+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.