S&P/TSX Composite (TSX: 0000 )

20,383.75 +97.55 (+0.48%)
Streaming Delayed Price Updated: 5:06 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 13372 13497 13372 13395 108,240,032 +24.60(+0.18%)
Nov 28, 2013 13362 13401 13362 13371 51,624,076 +8.70(+0.07%)
Nov 27, 2013 13350 13389 13350 13362 133,606,752 +12.30(+0.09%)
Nov 26, 2013 13472 13472 13349 13350 201,314,112 -122.40(-0.91%)
Nov 25, 2013 13478 13507 13461 13472 179,814,432 -6.10(-0.05%)
Nov 22, 2013 13475 13517 13469 13478 144,172,416 +3.00(+0.02%)
Nov 21, 2013 13430 13505 13430 13475 178,716,128 +45.30(+0.34%)
Nov 20, 2013 13443 13460 13387 13430 169,460,848 -12.60(-0.09%)
Nov 19, 2013 13458 13498 13442 13443 138,464,912 -15.50(-0.12%)
Nov 18, 2013 13483 13512 13441 13458 141,548,448 -24.50(-0.18%)
Nov 15, 2013 13431 13490 13431 13483 150,690,992 +51.20(+0.38%)
Nov 14, 2013 13371 13461 13371 13431 172,624,080 +60.70(+0.45%)
Nov 13, 2013 13326 13379 13290 13371 174,996,656 +44.70(+0.34%)
Nov 12, 2013 13358 13378 13325 13326 155,076,304 -32.40(-0.24%)
Nov 11, 2013 13378 13394 13358 13358 106,102,880 -19.90(-0.15%)
Nov 08, 2013 13294 13394 13291 13378 179,029,504 +84.10(+0.63%)
Nov 07, 2013 13380 13394 13285 13294 184,107,136 -86.20(-0.64%)
Nov 06, 2013 13362 13412 13354 13380 154,891,936 +18.60(+0.14%)
Nov 05, 2013 13362 13364 13305 13362 163,258,608 +0.00(+0.00%)
Nov 04, 2013 13338 13374 13310 13362 142,472,000 +24.30(+0.18%)
Nov 01, 2013 13363 13402 13326 13338 176,205,584 -23.80(-0.18%)
Oct 31, 2013 13454 13464 13361 13361 213,910,048 -94.00(-0.70%)
Oct 30, 2013 13441 13471 13365 13455 173,295,312 +14.70(+0.11%)
Oct 29, 2013 13372 13443 13372 13441 149,841,168 +68.80(+0.51%)
Oct 28, 2013 13399 13416 13366 13372 135,952,608 -27.60(-0.21%)
Oct 25, 2013 13325 13402 13316 13399 146,249,680 +74.60(+0.56%)
Oct 24, 2013 13243 13329 13243 13325 206,167,056 +81.50(+0.62%)
Oct 23, 2013 13248 13308 13226 13243 195,689,088 -4.80(-0.04%)
Oct 22, 2013 13186 13291 13186 13248 203,810,960 +61.60(+0.47%)
Oct 21, 2013 13136 13191 13136 13186 141,919,008 +50.40(+0.38%)
Oct 18, 2013 13036 13157 13036 13136 155,385,776 +99.70(+0.76%)
Oct 17, 2013 12957 13042 12951 13036 148,061,488 +79.20(+0.61%)
Oct 16, 2013 12932 12957 12912 12957 119,941,304 +25.70(+0.20%)
Oct 15, 2013 12892 12934 12839 12932 128,012,784 +39.40(+0.31%)
Oct 11, 2013 12892 12892 12892 0 -2.30(-0.02%)
Oct 10, 2013 12730 12935 12730 12894 163,858,160 +164.10(+1.29%)
Oct 09, 2013 12692 12764 12678 12730 151,681,008 +37.90(+0.30%)
Oct 08, 2013 12788 12824 12683 12692 140,463,872 -95.80(-0.75%)
Oct 07, 2013 12759 12815 12705 12788 123,566,344 +29.50(+0.23%)
Oct 04, 2013 12735 12787 12730 12759 129,490,592 +23.60(+0.19%)
Oct 03, 2013 12839 12845 12700 12735 137,555,328 -103.90(-0.81%)
Oct 02, 2013 12847 12853 12790 12839 149,800,880 -8.40(-0.07%)
Oct 01, 2013 12787 12867 12753 12847 166,036,336 +60.20(+0.47%)
Sep 30, 2013 12843 12859 12735 12787 172,227,472 -56.90(-0.44%)
Sep 27, 2013 12842 12866 12818 12844 130,691,344 +2.50(+0.02%)
Sep 26, 2013 12837 12905 12837 12842 128,079,472 +4.90(+0.04%)
Sep 25, 2013 12849 12914 12832 12837 160,862,304 -12.20(-0.09%)
Sep 24, 2013 12810 12879 12784 12849 149,396,944 +37.70(+0.29%)
Sep 23, 2013 12806 12828 12798 12811 151,447,760 +4.70(+0.04%)
Sep 20, 2013 12927 12943 12806 12806 458,819,744 -120.30(-0.93%)
Sep 19, 2013 12931 12965 12893 12927 164,904,256 -4.60(-0.04%)
Sep 18, 2013 12834 12959 12795 12931 218,093,296 +97.30(+0.76%)
Sep 17, 2013 12817 12847 12812 12834 128,785,208 +17.20(+0.13%)
Sep 16, 2013 12788 12848 12723 12817 190,623,840 +93.50(+0.73%)
Sep 13, 2013 12701 12761 12701 12723 134,051,232 +22.40(+0.18%)
Sep 12, 2013 12825 12825 12694 12701 144,151,808 -124.40(-0.97%)
Sep 11, 2013 12824 12840 12764 12825 139,019,360 +0.90(+0.01%)
Sep 10, 2013 12855 12855 12794 12824 152,821,920 -30.10(-0.23%)
Sep 09, 2013 12821 12861 12821 12855 116,086,176 +33.70(+0.26%)
Sep 06, 2013 12845 12889 12797 12821 138,597,696 -24.20(-0.19%)
Sep 05, 2013 12758 12852 12758 12845 160,954,272 +87.30(+0.68%)
Sep 04, 2013 12740 12759 12692 12758 124,533,056 +17.30(+0.14%)
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.