S&P/TSX Composite (TSX: 0000)
14,543.82 CAD  +56.99 (+0.39%)
Official Closing Price  /  Updated: 4:43 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 13454 13464 13361 13361 213,910,040 -94.07(-0.70%)
Oct 30, 2013 13441 13471 13365 13455 173,295,308 +14.72(+0.11%)
Oct 29, 2013 13372 13443 13372 13441 149,841,169 +68.77(+0.51%)
Oct 28, 2013 13399 13416 13366 13372 135,952,604 -27.58(-0.21%)
Oct 25, 2013 13325 13402 13316 13399 146,249,680 +74.67(+0.56%)
Oct 24, 2013 13243 13329 13243 13325 206,167,062 +81.43(+0.61%)
Oct 23, 2013 13248 13308 13226 13243 195,689,090 -4.74(-0.04%)
Oct 22, 2013 13187 13291 13187 13248 203,810,962 +61.53(+0.47%)
Oct 21, 2013 13136 13191 13136 13187 141,919,006 +50.44(+0.38%)
Oct 18, 2013 13036 13157 13036 13136 155,385,769 +99.73(+0.77%)
Oct 17, 2013 12957 13042 12951 13036 148,061,488 +79.15(+0.61%)
Oct 16, 2013 12931 12957 12912 12957 119,941,301 +25.75(+0.20%)
Oct 15, 2013 12892 12934 12839 12931 128,012,781 +39.35(+0.31%)
Oct 11, 2013 12892 12892 12892 0 -2.30(-0.02%)
Oct 10, 2013 12730 12935 12730 12894 163,858,164 +164.08(+1.29%)
Oct 09, 2013 12692 12764 12678 12730 151,681,011 +37.92(+0.30%)
Oct 08, 2013 12788 12824 12683 12692 140,463,864 -95.84(-0.75%)
Oct 07, 2013 12759 12815 12705 12788 123,566,345 +29.60(+0.23%)
Oct 04, 2013 12735 12787 12730 12759 129,490,590 +23.53(+0.18%)
Oct 03, 2013 12839 12845 12700 12735 137,555,322 -103.88(-0.81%)
Oct 02, 2013 12847 12853 12790 12839 149,800,880 -8.44(-0.07%)
Oct 01, 2013 12787 12867 12753 12847 166,036,331 +60.25(+0.47%)
Sep 30, 2013 12843 12859 12735 12787 172,227,475 -56.89(-0.44%)
Sep 27, 2013 12842 12866 12818 12844 130,691,343 +2.46(+0.02%)
Sep 26, 2013 12837 12905 12837 12842 128,079,468 +4.91(+0.04%)
Sep 25, 2013 12849 12914 12833 12837 160,862,296 -12.18(-0.09%)
Sep 24, 2013 12810 12879 12784 12849 149,396,943 +37.71(+0.29%)
Sep 23, 2013 12806 12828 12798 12811 151,447,760 +4.71(+0.04%)
Sep 20, 2013 12927 12943 12806 12806 458,819,740 -120.31(-0.93%)
Sep 19, 2013 12931 12965 12893 12927 164,904,250 -4.62(-0.04%)
Sep 18, 2013 12834 12959 12795 12931 218,093,292 +97.29(+0.76%)
Sep 17, 2013 12817 12847 12812 12834 128,785,206 +17.23(+0.13%)
Sep 16, 2013 12788 12848 12723 12817 190,623,844 +93.48(+0.73%)
Sep 13, 2013 12701 12761 12701 12723 134,051,234 +22.35(+0.18%)
Sep 12, 2013 12825 12825 12694 12701 144,151,811 -124.37(-0.97%)
Sep 11, 2013 12824 12840 12764 12825 139,019,358 +0.94(+0.01%)
Sep 10, 2013 12855 12855 12794 12824 152,821,921 -30.16(-0.23%)
Sep 09, 2013 12821 12861 12821 12855 116,086,176 +33.72(+0.26%)
Sep 06, 2013 12845 12889 12797 12821 138,597,688 -24.14(-0.19%)
Sep 05, 2013 12758 12852 12758 12845 160,954,276 +87.25(+0.68%)
Sep 04, 2013 12740 12759 12692 12758 124,533,053 +17.31(+0.14%)
Sep 03, 2013 12654 12828 12654 12740 133,243,642 +86.60(+0.68%)
Aug 30, 2013 12654 12654 12654 0 -50.83(-0.40%)
Aug 29, 2013 12607 12743 12607 12705 153,800,539 +97.51(+0.77%)
Aug 28, 2013 12591 12677 12583 12607 150,198,877 +16.01(+0.13%)
Aug 27, 2013 12760 12760 12567 12591 168,679,452 -169.09(-1.33%)
Aug 26, 2013 12762 12813 12752 12760 127,814,618 -2.00(-0.02%)
Aug 23, 2013 12674 12776 12674 12762 131,402,932 +87.95(+0.69%)
Aug 22, 2013 12573 12700 12573 12674 147,391,630 +101.27(+0.81%)
Aug 21, 2013 12670 12670 12543 12573 159,390,260 -97.03(-0.77%)
Aug 20, 2013 12588 12708 12574 12670 143,285,836 +82.09(+0.65%)
Aug 19, 2013 12735 12735 12579 12588 127,044,279 -148.90(-1.17%)
Aug 16, 2013 12705 12800 12705 12737 152,862,286 +32.40(+0.26%)
Aug 15, 2013 12639 12705 12562 12705 212,783,825 +65.22(+0.52%)
Aug 14, 2013 12642 12664 12614 12639 195,460,162 -2.89(-0.02%)
Aug 13, 2013 12594 12656 12594 12642 158,472,394 +47.92(+0.38%)
Aug 12, 2013 12542 12594 12542 12594 155,373,103 +52.14(+0.42%)
Aug 09, 2013 12553 12557 12502 12542 154,693,723 -10.79(-0.09%)
Aug 08, 2013 12413 12564 12413 12553 174,198,881 +140.19(+1.13%)
Aug 07, 2013 12469 12469 12400 12413 149,940,735 -56.59(-0.45%)
Aug 06, 2013 12432 12603 12422 12469 173,302,653 -133.93(-1.06%)
Aug 02, 2013 12603 12603 12603 0 +9.29(+0.07%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here