S&P/TSX Composite (TSX: 0000)
14,346.75 CAD  +132.87 (+0.93%)
Official Closing Price  /  Updated: 4:40 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 14083 14160 14053 14136 287,666,037 +84.37(+0.60%)
Feb 25, 2011 13950 14052 13886 14052 252,045,691 +184.82(+1.33%)
Feb 24, 2011 13994 14035 13811 13867 249,330,518 -88.88(-0.64%)
Feb 23, 2011 13983 14081 13951 13956 256,081,863 -7.49(-0.05%)
Feb 22, 2011 14156 14161 13946 13964 247,888,053 -159.43(-1.13%)
Feb 18, 2011 14154 14156 14095 14123 242,268,522 -13.04(-0.09%)
Feb 17, 2011 14069 14136 14019 14136 221,043,904 +76.97(+0.55%)
Feb 16, 2011 13980 14092 13930 14059 220,114,718 +129.83(+0.93%)
Feb 15, 2011 13945 13972 13911 13929 202,771,513 +18.58(+0.13%)
Feb 14, 2011 13835 13923 13777 13911 198,345,932 +144.01(+1.05%)
Feb 11, 2011 13824 13854 13767 13767 190,407,877 -73.81(-0.53%)
Feb 10, 2011 13742 13849 13693 13841 210,192,375 +56.27(+0.41%)
Feb 09, 2011 13892 13905 13775 13784 218,829,407 -108.22(-0.78%)
Feb 08, 2011 13841 13910 13786 13893 219,467,622 +80.59(+0.58%)
Feb 07, 2011 13854 13872 13792 13812 240,762,152 +20.08(+0.15%)
Feb 04, 2011 13844 13863 13778 13792 212,051,361 -49.50(-0.36%)
Feb 03, 2011 13733 13844 13683 13841 287,565,488 +161.06(+1.18%)
Feb 02, 2011 13729 13731 13673 13680 193,310,884 -32.33(-0.24%)
Feb 01, 2011 13618 13714 13552 13713 253,788,923 +160.63(+1.19%)
Jan 31, 2011 13450 13588 13438 13552 231,294,450 +114.41(+0.85%)
Jan 28, 2011 13406 13498 13406 13438 234,654,085 +27.38(+0.20%)
Jan 27, 2011 13473 13497 13397 13410 215,484,616 -55.55(-0.41%)
Jan 26, 2011 13300 13478 13260 13466 252,211,982 +206.12(+1.55%)
Jan 25, 2011 13322 13347 13193 13260 253,727,904 -87.95(-0.66%)
Jan 24, 2011 13314 13369 13265 13348 185,934,480 +89.01(+0.67%)
Jan 21, 2011 13355 13408 13259 13259 406,148,781 -72.75(-0.55%)
Jan 20, 2011 13362 13430 13239 13331 260,261,886 -107.72(-0.80%)
Jan 19, 2011 13570 13572 13411 13439 219,379,793 -120.16(-0.89%)
Jan 18, 2011 13486 13566 13441 13559 288,004,630 +119.09(+0.89%)
Jan 17, 2011 13427 13473 13424 13440 93,109,001 -23.95(-0.18%)
Jan 14, 2011 13409 13464 13376 13464 245,390,839 +62.58(+0.47%)
Jan 13, 2011 13492 13505 13384 13401 279,592,597 -58.73(-0.44%)
Jan 12, 2011 13467 13498 13402 13460 270,387,748 +59.16(+0.44%)
Jan 11, 2011 13342 13422 13245 13401 248,494,588 +155.93(+1.18%)
Jan 10, 2011 13292 13295 13140 13245 179,375,786 -27.18(-0.20%)
Jan 07, 2011 13263 13330 13233 13272 208,031,125 -39.37(-0.30%)
Jan 06, 2011 13408 13413 13291 13312 225,910,277 -84.32(-0.63%)
Jan 05, 2011 13365 13400 13301 13396 226,953,943 -6.32(-0.05%)
Jan 04, 2011 13530 13530 13327 13402 203,992,812 -40.91(-0.30%)
Dec 31, 2010 13417 13465 13383 13443 80,432,459 +8.81(+0.07%)
Dec 30, 2010 13450 13494 13401 13434 95,725,610 -14.76(-0.11%)
Dec 29, 2010 13413 13450 13383 13449 108,949,227 +66.01(+0.49%)
Dec 24, 2010 13371 13394 13367 13383 18,248,262 +11.96(+0.09%)
Dec 23, 2010 13354 13397 13317 13371 119,625,066 -9.50(-0.07%)
Dec 22, 2010 13381 13397 13350 13381 150,806,940 +15.55(+0.12%)
Dec 21, 2010 13241 13365 13195 13365 158,998,663 +171.87(+1.30%)
Dec 20, 2010 13231 13263 13193 13193 173,580,218 -8.18(-0.06%)
Dec 17, 2010 13195 13220 13094 13201 431,223,730 +20.23(+0.15%)
Dec 16, 2010 13205 13224 13123 13181 209,990,377 -47.84(-0.36%)
Dec 15, 2010 13234 13281 13168 13229 236,636,014 -51.01(-0.38%)
Dec 14, 2010 13314 13328 13242 13280 210,577,284 -15.78(-0.12%)
Dec 13, 2010 13290 13360 13257 13296 215,552,253 +56.39(+0.43%)
Dec 10, 2010 13163 13253 13166 13239 188,780,962 +72.53(+0.55%)
Dec 09, 2010 13222 13225 13144 13167 201,102,765 +14.94(+0.11%)
Dec 08, 2010 13211 13234 13132 13152 239,692,538 -98.67(-0.74%)
Dec 07, 2010 13369 13368 13240 13251 249,669,098 -25.34(-0.19%)
Dec 06, 2010 13207 13276 13181 13276 207,716,963 +97.06(+0.74%)
Dec 03, 2010 13135 13197 13136 13179 300,830,692 +15.42(+0.12%)
Dec 02, 2010 13140 13191 13132 13164 252,668,310 +15.18(+0.12%)
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