S&P/TSX Composite (TSX: 0000)
14,500.39 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:39 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 11655 11664 11591 11630 159,871,047 -1.81(-0.02%)
Feb 25, 2010 11457 11637 11421 11631 177,113,517 +109.61(+0.95%)
Feb 24, 2010 11527 11584 11493 11522 124,588,132 -4.88(-0.04%)
Feb 23, 2010 11607 11635 11482 11527 149,779,276 -108.04(-0.93%)
Feb 22, 2010 11745 11763 11635 11635 119,081,272 -74.54(-0.64%)
Feb 19, 2010 11692 11758 11680 11709 138,417,448 +14.45(+0.12%)
Feb 18, 2010 11630 11712 11619 11695 144,869,646 +59.35(+0.51%)
Feb 17, 2010 11606 11697 11586 11635 166,419,856 +49.12(+0.42%)
Feb 16, 2010 11546 11601 11470 11586 156,177,881 +116.56(+1.02%)
Feb 12, 2010 11470 11470 11470 0 +34.32(+0.30%)
Feb 11, 2010 11300 11438 11233 11435 202,980,734 +149.16(+1.32%)
Feb 10, 2010 11280 11321 11212 11286 153,652,208 +12.09(+0.11%)
Feb 09, 2010 11210 11314 11115 11274 166,711,952 +158.94(+1.43%)
Feb 08, 2010 11135 11278 11100 11115 151,081,025 -107.82(-0.96%)
Feb 05, 2010 11124 11223 10990 11223 213,138,200 +94.36(+0.85%)
Feb 04, 2010 11164 11390 11120 11129 213,830,747 -261.70(-2.30%)
Feb 03, 2010 11396 11455 11349 11390 177,829,956 -17.88(-0.16%)
Feb 02, 2010 11366 11430 11298 11408 201,381,680 +90.79(+0.80%)
Feb 01, 2010 11147 11318 11094 11318 151,740,738 +223.24(+2.01%)
Jan 29, 2010 11143 11324 11084 11094 183,158,641 -179.89(-1.60%)
Jan 28, 2010 11280 11389 11162 11274 181,342,167 -69.91(-0.62%)
Jan 27, 2010 11325 11367 11259 11344 196,445,475 -17.08(-0.15%)
Jan 26, 2010 11349 11422 11271 11361 165,123,142 +6.68(+0.06%)
Jan 25, 2010 11385 11423 11343 11355 134,679,968 +11.08(+0.10%)
Jan 22, 2010 11400 11481 11318 11343 194,087,660 -125.67(-1.10%)
Jan 21, 2010 11557 11679 11461 11469 197,664,908 -210.22(-1.80%)
Jan 20, 2010 11699 11763 11582 11679 193,857,377 -84.10(-0.71%)
Jan 19, 2010 11746 11766 11710 11763 144,213,456 +12.88(+0.11%)
Jan 18, 2010 11711 11754 11685 11751 63,214,742 +65.17(+0.56%)
Jan 15, 2010 11783 11804 11684 11685 148,632,955 -119.01(-1.01%)
Jan 14, 2010 11874 11888 11776 11804 161,042,767 -49.18(-0.41%)
Jan 13, 2010 11803 11865 11739 11854 172,419,923 +33.38(+0.28%)
Jan 12, 2010 11867 11947 11767 11820 177,640,007 -126.95(-1.06%)
Jan 11, 2010 12071 12070 11923 11947 172,295,316 -6.70(-0.06%)
Jan 08, 2010 11883 11954 11863 11954 167,761,219 +66.32(+0.56%)
Jan 07, 2010 11925 11945 11820 11888 190,573,660 -57.03(-0.48%)
Jan 06, 2010 11913 11972 11888 11945 194,400,879 +56.46(+0.47%)
Jan 05, 2010 11900 11935 11837 11888 167,798,259 +21.18(+0.18%)
Jan 04, 2010 11847 11872 11746 11867 132,670,511 +120.79(+1.03%)
Dec 31, 2009 11746 11746 11746 0 +28.65(+0.24%)
Dec 30, 2009 11687 11728 11673 11717 68,744,432 +15.65(+0.13%)
Dec 29, 2009 11740 11755 11692 11702 77,560,468 -52.80(-0.45%)
Dec 24, 2009 11666 11755 11659 11755 47,051,532 +95.91(+0.82%)
Dec 23, 2009 11625 11688 11625 11659 118,372,851 +30.72(+0.26%)
Dec 22, 2009 11539 11628 11522 11628 125,601,376 +73.26(+0.63%)
Dec 21, 2009 11560 11597 11463 11555 147,844,558 +91.32(+0.80%)
Dec 18, 2009 11510 11562 11448 11463 336,889,404 -9.66(-0.08%)
Dec 17, 2009 11570 11637 11473 11473 169,450,145 -163.98(-1.41%)
Dec 16, 2009 11609 11692 11541 11637 168,264,942 +96.02(+0.83%)
Dec 15, 2009 11533 11581 11499 11541 165,290,695 -4.67(-0.04%)
Dec 14, 2009 11482 11547 11522 11546 166,925,520 +121.76(+1.07%)
Dec 11, 2009 11472 11504 11387 11424 158,965,359 -40.64(-0.35%)
Dec 10, 2009 11400 11465 11370 11465 167,441,796 +85.35(+0.75%)
Dec 09, 2009 11429 11396 11249 11379 186,472,945 +10.29(+0.09%)
Dec 08, 2009 11412 11490 11342 11369 172,526,053 -120.70(-1.05%)
Dec 07, 2009 11468 11571 11446 11490 177,900,736 -21.17(-0.18%)
Dec 04, 2009 11672 11700 11415 11511 195,124,239 -125.75(-1.08%)
Dec 03, 2009 11775 11816 11629 11637 177,773,932 -143.18(-1.22%)
Dec 02, 2009 11729 11802 11707 11780 206,687,796 +72.41(+0.62%)
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