S&P/TSX Composite (TSX: 0000)
14,468.26 CAD  +121.51 (+0.85%)
Official Closing Price  /  Updated: 4:41 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 13804 13874 13547 13583 252,219,762 -291.20(-2.10%)
Feb 28, 2008 13774 13892 13738 13874 286,854,452 +95.51(+0.69%)
Feb 27, 2008 13742 13852 13733 13778 259,073,695 -18.63(-0.14%)
Feb 26, 2008 13640 13847 13635 13797 241,199,130 +99.56(+0.73%)
Feb 25, 2008 13560 13728 13527 13697 191,256,675 +111.52(+0.82%)
Feb 22, 2008 13564 13603 13395 13586 219,595,196 +76.38(+0.57%)
Feb 21, 2008 13670 13657 13490 13510 274,898,910 -42.14(-0.31%)
Feb 20, 2008 13339 13566 13332 13552 221,030,384 +103.95(+0.77%)
Feb 19, 2008 13399 13481 13227 13448 240,136,930 +220.98(+1.67%)
Feb 18, 2008 13227 13227 13227 13227 0 +0.00(+0.00%)
Feb 15, 2008 13224 13228 13107 13227 182,057,227 +18.73(+0.14%)
Feb 14, 2008 13351 13347 13204 13208 217,019,932 -74.27(-0.56%)
Feb 13, 2008 13141 13282 13087 13282 206,388,914 +194.92(+1.49%)
Feb 12, 2008 13142 13219 13036 13087 204,573,331 -43.54(-0.33%)
Feb 11, 2008 13052 13139 12929 13131 180,305,543 +141.58(+1.09%)
Feb 08, 2008 12891 13016 12895 12989 202,230,216 +63.97(+0.49%)
Feb 07, 2008 12832 12980 12748 12925 194,629,981 +58.17(+0.45%)
Feb 06, 2008 13065 13067 12838 12867 180,121,832 -64.75(-0.50%)
Feb 05, 2008 13169 13258 12932 12932 206,920,386 -326.21(-2.46%)
Feb 04, 2008 13338 13352 13235 13258 210,055,325 -60.21(-0.45%)
Feb 01, 2008 13203 13331 13155 13318 335,260,358 +163.27(+1.24%)
Jan 31, 2008 12887 13177 12818 13155 288,015,644 +156.89(+1.21%)
Jan 30, 2008 13033 13136 12946 12998 224,484,629 -48.22(-0.37%)
Jan 29, 2008 13038 13069 12973 13046 200,174,281 +59.53(+0.46%)
Jan 28, 2008 12891 12990 12775 12987 202,346,055 +92.07(+0.71%)
Jan 25, 2008 13171 13158 12838 12895 281,087,403 -12.44(-0.10%)
Jan 24, 2008 12936 12974 12657 12907 292,327,113 +249.87(+1.97%)
Jan 23, 2008 12416 12682 12217 12657 300,982,534 +16.52(+0.13%)
Jan 22, 2008 11983 12641 12012 12641 332,059,667 +508.75(+4.19%)
Jan 21, 2008 12249 12738 12120 12132 170,828,560 -604.99(-4.75%)
Jan 18, 2008 12898 12962 12598 12737 262,415,467 -58.51(-0.46%)
Jan 17, 2008 13155 13209 12766 12796 262,736,681 -279.23(-2.14%)
Jan 16, 2008 13178 13317 12989 13075 289,472,363 -241.92(-1.82%)
Jan 15, 2008 13581 13698 13315 13317 263,789,630 -381.50(-2.79%)
Jan 14, 2008 13729 13734 13633 13698 208,299,385 +65.71(+0.48%)
Jan 11, 2008 13587 13679 13568 13633 236,679,532 -10.08(-0.07%)
Jan 10, 2008 13501 13684 13437 13643 240,158,476 +62.71(+0.46%)
Jan 09, 2008 13528 13587 13414 13580 246,848,557 +38.19(+0.28%)
Jan 08, 2008 13749 13771 13522 13542 235,676,018 -77.12(-0.57%)
Jan 07, 2008 13782 13840 13570 13619 195,406,338 -159.71(-1.16%)
Jan 04, 2008 13875 13978 13769 13779 169,909,607 -199.62(-1.43%)
Jan 03, 2008 13907 14038 13877 13978 193,893,760 +51.44(+0.37%)
Jan 02, 2008 13908 13945 13833 13927 148,683,773 +93.70(+0.68%)
Jan 01, 2008 13833 13833 13833 13833 0 +0.00(+0.00%)
Dec 31, 2007 13816 13865 13788 13833 82,166,726 +11.72(+0.08%)
Dec 28, 2007 13695 13822 13676 13821 88,693,359 +145.77(+1.07%)
Dec 27, 2007 13687 13739 13666 13676 101,611,594 -19.27(-0.14%)
Dec 26, 2007 13608 13695 13596 13695 57,123,437 +0.00(+0.00%)
Dec 24, 2007 13608 13695 13596 13695 57,123,437 +98.75(+0.73%)
Dec 21, 2007 13349 13603 13348 13596 307,809,156 +189.08(+1.41%)
Dec 20, 2007 13457 13468 13350 13407 180,319,922 +17.19(+0.13%)
Dec 19, 2007 13369 13493 13358 13390 180,994,920 +31.75(+0.24%)
Dec 18, 2007 13534 13536 13296 13358 220,468,433 -29.03(-0.22%)
Dec 17, 2007 13588 13674 13376 13387 208,912,414 -287.10(-2.10%)
Dec 14, 2007 13689 13747 13637 13674 181,766,947 -73.00(-0.53%)
Dec 13, 2007 13677 13809 13626 13747 199,186,576 -62.20(-0.45%)
Dec 12, 2007 13906 13942 13724 13809 201,438,166 +85.70(+0.62%)
Dec 11, 2007 13963 14027 13723 13724 223,172,430 -216.70(-1.55%)
Dec 10, 2007 13916 13988 13863 13940 191,317,766 +77.40(+0.56%)
Dec 07, 2007 13897 13898 13826 13863 199,115,195 +13.20(+0.10%)
Dec 06, 2007 13754 13851 13706 13850 244,332,876 +115.30(+0.84%)
Dec 05, 2007 13662 13769 13580 13734 290,440,785 +154.90(+1.14%)
Dec 04, 2007 13664 13668 13568 13580 230,717,608 -77.60(-0.57%)
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