S&P/TSX Composite (TSX: 0000)
15,625.73 CAD  +67.56 (+0.43%)
Official Closing Price  /  Updated: 4:45 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 13705 13786 13610 13689 294,043,693 +25.20(+0.18%)
Nov 29, 2007 13638 13679 13586 13664 240,803,961 +31.70(+0.23%)
Nov 28, 2007 13422 13638 13369 13632 265,412,511 +263.10(+1.97%)
Nov 27, 2007 13269 13375 13190 13369 245,634,532 +48.10(+0.36%)
Nov 26, 2007 13501 13553 13309 13321 219,871,546 -146.20(-1.09%)
Nov 23, 2007 13403 13491 13381 13467 188,029,120 +186.60(+1.41%)
Nov 21, 2007 13370 13460 13264 13281 216,490,422 -179.20(-1.33%)
Nov 20, 2007 13394 13542 13312 13460 245,314,739 +111.60(+0.84%)
Nov 19, 2007 13521 13537 13310 13348 202,189,206 -182.20(-1.35%)
Nov 16, 2007 13565 13576 13451 13530 201,214,522 +6.00(+0.04%)
Nov 15, 2007 13692 13774 13451 13524 228,564,770 -250.10(-1.82%)
Nov 14, 2007 13873 13878 13705 13774 226,803,101 +69.40(+0.51%)
Nov 13, 2007 13743 13753 13580 13705 227,886,077 +100.10(+0.74%)
Nov 12, 2007 13819 13870 13590 13605 217,173,058 -264.80(-1.91%)
Nov 09, 2007 13973 14129 13840 13870 236,532,677 -258.80(-1.83%)
Nov 08, 2007 14166 14214 13882 14129 279,329,019 +10.40(+0.07%)
Nov 07, 2007 14342 14371 14117 14118 276,431,853 -252.40(-1.76%)
Nov 06, 2007 14385 14392 14273 14371 259,325,158 +97.20(+0.68%)
Nov 05, 2007 14214 14364 14159 14273 188,249,441 -90.50(-0.63%)
Nov 02, 2007 14428 14423 14217 14364 246,736,421 -8.60(-0.06%)
Nov 01, 2007 14486 14625 14346 14372 265,709,543 -252.50(-1.73%)
Oct 31, 2007 14384 14625 14312 14625 422,721,607 +312.90(+2.19%)
Oct 30, 2007 14357 14427 14291 14312 209,988,259 -115.20(-0.80%)
Oct 29, 2007 14352 14431 14296 14427 252,244,828 +130.90(+0.92%)
Oct 26, 2007 14154 14296 14125 14296 249,226,466 +171.50(+1.21%)
Oct 25, 2007 14153 14176 14060 14125 206,927,428 +36.40(+0.26%)
Oct 24, 2007 14065 14108 13934 14088 207,270,638 +1.00(+0.01%)
Oct 23, 2007 14030 14103 13978 14088 216,362,058 +85.80(+0.61%)
Oct 19, 2007 14232 14332 13992 14002 233,144,326 -330.30(-2.30%)
Oct 18, 2007 14192 14336 14195 14332 232,320,395 +112.50(+0.79%)
Oct 17, 2007 14251 14254 14117 14220 232,740,125 +66.50(+0.47%)
Oct 16, 2007 14206 14231 14117 14153 242,588,862 -78.30(-0.55%)
Oct 15, 2007 14358 14361 14196 14231 265,735,321 -64.60(-0.45%)
Oct 12, 2007 14267 14307 14212 14296 230,272,909 +66.50(+0.47%)
Oct 11, 2007 14357 14408 14162 14229 337,402,252 -46.80(-0.33%)
Oct 10, 2007 14268 14307 14190 14276 295,092,176 +14.00(+0.10%)
Oct 09, 2007 14285 14285 14186 14262 297,421,575 +28.90(+0.20%)
Oct 08, 2007 14172 14262 14125 14233 188,068,081 +0.00(+0.00%)
Oct 05, 2007 14172 14262 14125 14233 188,068,081 +108.20(+0.77%)
Oct 04, 2007 14059 14125 14016 14125 207,789,133 +104.30(+0.74%)
Oct 03, 2007 14145 14181 14017 14021 204,685,681 -131.90(-0.93%)
Oct 02, 2007 14141 14201 14061 14153 233,912,345 -47.90(-0.34%)
Oct 01, 2007 14113 14215 14099 14201 186,569,556 +101.70(+0.72%)
Sep 28, 2007 14138 14167 14081 14099 215,798,186 -30.80(-0.22%)
Sep 27, 2007 14130 14140 14035 14130 195,028,717 +94.70(+0.67%)
Sep 26, 2007 14061 14080 13976 14035 225,928,788 +37.40(+0.27%)
Sep 25, 2007 13889 13999 13874 13998 223,888,221 +39.30(+0.28%)
Sep 24, 2007 13961 14041 13940 13958 288,130,399 +18.20(+0.13%)
Sep 21, 2007 13963 13959 13838 13940 332,403,037 +101.70(+0.73%)
Sep 20, 2007 13942 13940 13814 13838 331,143,068 -101.40(-0.73%)
Sep 19, 2007 14011 14071 13900 13940 251,773,119 -65.60(-0.47%)
Sep 18, 2007 13808 14005 13793 14005 218,283,893 +195.50(+1.42%)
Sep 17, 2007 13832 13877 13770 13810 136,169,059 -36.50(-0.26%)
Sep 14, 2007 13811 13905 13801 13846 182,685,960 +3.20(+0.02%)
Sep 13, 2007 13788 13896 13757 13843 201,065,790 +86.50(+0.63%)
Sep 12, 2007 13690 13767 13686 13757 202,758,425 +52.40(+0.38%)
Sep 11, 2007 13633 13728 13626 13704 229,447,130 +78.80(+0.58%)
Sep 10, 2007 13646 13678 13540 13626 193,607,631 -25.70(-0.19%)
Sep 07, 2007 13661 13796 13620 13651 243,160,783 -144.50(-1.05%)
Sep 06, 2007 13740 13796 13670 13796 229,204,733 +112.40(+0.82%)
Sep 05, 2007 13688 13786 13653 13683 168,668,192 -71.90(-0.52%)
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