S&P/TSX Composite (TSX: 0000)
15,535.55 CAD  -20.54 (-0.13%)
Official Closing Price  /  Updated: 4:43 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2006 12727 12782 12668 12752 233,098,712 +84.20(+0.66%)
Nov 29, 2006 12570 12668 12531 12668 226,276,370 +137.30(+1.10%)
Nov 28, 2006 12484 12576 12482 12531 195,202,254 -11.60(-0.09%)
Nov 27, 2006 12670 12677 12519 12542 180,347,852 -88.60(-0.70%)
Nov 24, 2006 12622 12663 12607 12631 119,628,961 +74.10(+0.59%)
Nov 22, 2006 12613 12611 12518 12557 174,884,941 -45.30(-0.36%)
Nov 21, 2006 12472 12623 12417 12602 198,375,500 +185.70(+1.50%)
Nov 20, 2006 12367 12470 12361 12417 188,060,815 +43.70(+0.35%)
Nov 17, 2006 12352 12402 12246 12373 188,020,397 +7.10(+0.06%)
Nov 16, 2006 12492 12528 12364 12366 219,098,499 -59.60(-0.48%)
Nov 15, 2006 12283 12436 12280 12425 227,454,726 +145.80(+1.19%)
Nov 14, 2006 12346 12362 12250 12280 213,323,133 -29.80(-0.24%)
Nov 13, 2006 12317 12340 12263 12309 187,466,117 -31.10(-0.25%)
Nov 10, 2006 12397 12417 12316 12340 178,268,426 -69.70(-0.56%)
Nov 09, 2006 12418 12480 12378 12410 260,630,192 +32.00(+0.26%)
Nov 08, 2006 12308 12378 12296 12378 268,743,738 +68.00(+0.55%)
Nov 07, 2006 12379 12395 12298 12310 252,508,363 -23.10(-0.19%)
Nov 06, 2006 12294 12378 12239 12333 309,398,275 +94.30(+0.77%)
Nov 03, 2006 12197 12252 12131 12239 225,041,858 +108.30(+0.89%)
Nov 02, 2006 12072 12149 12016 12131 283,871,484 +80.30(+0.67%)
Nov 01, 2006 12023 12345 12003 12050 322,282,821 -294.20(-2.38%)
Oct 31, 2006 12248 12359 12246 12345 231,740,376 +70.20(+0.57%)
Oct 30, 2006 12260 12287 12206 12274 210,582,051 +5.50(+0.04%)
Oct 27, 2006 12324 12374 12269 12269 160,467,706 -66.80(-0.54%)
Oct 26, 2006 12372 12416 12332 12336 231,943,438 -6.00(-0.05%)
Oct 25, 2006 12185 12354 12133 12342 268,108,581 +146.20(+1.20%)
Oct 24, 2006 12110 12196 12072 12196 248,350,716 +76.30(+0.63%)
Oct 23, 2006 12028 12121 12000 12119 226,537,103 +83.60(+0.69%)
Oct 20, 2006 12108 12104 12006 12036 178,457,324 -25.00(-0.21%)
Oct 19, 2006 11974 12073 11966 12061 222,364,011 +94.60(+0.79%)
Oct 18, 2006 12045 12066 11918 11966 201,327,410 -30.60(-0.26%)
Oct 17, 2006 12082 12076 11915 11997 189,579,750 -64.90(-0.54%)
Oct 16, 2006 11947 12072 11909 12062 196,978,528 +152.90(+1.28%)
Oct 13, 2006 11755 11909 11719 11909 223,986,024 +189.50(+1.62%)
Oct 12, 2006 11667 11719 11619 11719 194,297,870 +100.00(+0.86%)
Oct 11, 2006 11782 11784 11619 11619 250,893,133 -136.10(-1.16%)
Oct 10, 2006 11717 11758 11691 11755 180,168,075 +64.30(+0.55%)
Oct 09, 2006 11696 11750 11641 11691 178,270,695 +0.00(+0.00%)
Oct 06, 2006 11696 11750 11641 11691 178,270,695 -59.10(-0.50%)
Oct 05, 2006 11735 11784 11618 11750 228,276,396 +131.90(+1.14%)
Oct 04, 2006 11542 11625 11407 11618 258,421,902 +92.00(+0.80%)
Oct 03, 2006 11693 11787 11524 11526 217,334,939 -261.30(-2.22%)
Oct 02, 2006 11767 11823 11718 11787 177,637,013 +26.10(+0.22%)
Sep 29, 2006 11812 11854 11760 11761 200,591,610 -56.10(-0.47%)
Sep 28, 2006 11797 11845 11752 11817 207,437,023 +65.80(+0.56%)
Sep 27, 2006 11670 11761 11629 11752 206,722,343 +109.20(+0.94%)
Sep 26, 2006 11570 11660 11574 11642 259,037,858 +59.70(+0.52%)
Sep 25, 2006 11530 11588 11464 11583 246,463,068 +1.10(+0.01%)
Sep 22, 2006 11665 11667 11569 11582 195,346,235 -46.10(-0.40%)
Sep 21, 2006 11622 11721 11608 11628 206,346,704 -7.70(-0.07%)
Sep 20, 2006 11689 11773 11629 11635 202,757,126 -66.30(-0.57%)
Sep 19, 2006 11769 11798 11678 11702 191,838,065 -61.80(-0.53%)
Sep 18, 2006 11672 11787 11656 11764 179,898,384 +107.50(+0.92%)
Sep 15, 2006 11662 11684 11641 11656 348,967,162 +7.30(+0.06%)
Sep 14, 2006 11780 11808 11647 11649 218,913,287 -128.50(-1.09%)
Sep 13, 2006 11695 11779 11678 11777 180,316,388 +98.30(+0.84%)
Sep 12, 2006 11658 11771 11630 11679 214,858,968 +22.30(+0.19%)
Sep 11, 2006 11799 11870 11644 11657 263,119,363 -213.00(-1.79%)
Sep 08, 2006 11895 11920 11856 11870 135,834,417 -130.10(-1.08%)
Sep 06, 2006 12135 12199 11995 12000 205,438,776 -198.90(-1.63%)
Sep 05, 2006 12142 12211 12134 12199 188,136,550 +53.50(+0.44%)
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