S&P/TSX Composite (TSX: 0000)
14,960.51 CAD  -16.41 (-0.11%)
Official Closing Price  /  Updated: 4:49 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2007 13229 13258 13143 13166 202,292,014 -92.50(-0.70%)
Mar 29, 2007 13275 13300 13197 13258 193,218,352 +60.80(+0.46%)
Mar 28, 2007 13216 13248 13182 13197 225,507,449 -21.60(-0.16%)
Mar 27, 2007 13254 13303 13203 13219 176,646,689 -84.10(-0.63%)
Mar 26, 2007 13306 13308 13216 13303 222,152,462 +65.20(+0.49%)
Mar 23, 2007 13152 13238 13140 13238 189,586,536 +98.10(+0.75%)
Mar 22, 2007 13190 13232 13136 13140 229,223,554 -15.90(-0.12%)
Mar 21, 2007 12985 13156 12977 13156 185,137,484 +178.10(+1.37%)
Mar 20, 2007 13012 13046 12975 12977 153,814,148 -34.30(-0.26%)
Mar 19, 2007 12895 13026 12830 13012 155,104,461 +182.00(+1.42%)
Mar 16, 2007 12874 12933 12814 12830 253,309,222 -44.60(-0.35%)
Mar 15, 2007 12860 12901 12809 12874 168,906,991 +65.60(+0.51%)
Mar 14, 2007 12776 12842 12662 12809 199,023,530 -0.90(-0.01%)
Mar 13, 2007 13042 13096 12804 12810 175,190,668 -255.60(-1.96%)
Mar 12, 2007 13032 13065 13004 13065 151,876,465 +7.80(+0.06%)
Mar 09, 2007 13051 13102 13027 13057 152,614,612 +6.40(+0.05%)
Mar 08, 2007 13031 13102 12990 13051 188,968,451 +61.40(+0.47%)
Mar 07, 2007 12892 13017 12868 12990 186,820,829 +121.40(+0.94%)
Mar 06, 2007 12832 12886 12711 12868 213,557,356 +157.00(+1.24%)
Mar 05, 2007 12692 12863 12675 12711 202,800,591 -152.10(-1.18%)
Mar 02, 2007 12930 13025 12857 12863 232,959,726 -117.80(-0.91%)
Mar 01, 2007 12920 13045 12795 12981 212,759,377 -63.90(-0.49%)
Feb 28, 2007 13049 13086 12952 13045 218,005,073 +4.90(+0.04%)
Feb 27, 2007 13259 13404 12948 13040 249,326,447 -364.40(-2.72%)
Feb 26, 2007 13406 13433 13344 13404 197,053,371 +61.00(+0.46%)
Feb 23, 2007 13365 13376 13318 13344 171,308,046 +25.50(+0.19%)
Feb 22, 2007 13373 13378 13248 13318 198,729,480 -12.30(-0.09%)
Feb 21, 2007 13310 13332 13238 13330 239,685,238 +10.60(+0.08%)
Feb 20, 2007 13221 13323 13201 13320 206,971,555 +7.70(+0.06%)
Feb 16, 2007 13310 13325 13279 13312 208,040,037 +23.80(+0.18%)
Feb 15, 2007 13218 13294 13204 13288 223,171,537 +83.70(+0.63%)
Feb 14, 2007 13210 13259 13172 13204 195,645,385 +32.70(+0.25%)
Feb 13, 2007 13068 13172 13040 13172 191,164,902 +131.30(+1.01%)
Feb 12, 2007 13101 13129 13019 13040 157,700,805 -43.50(-0.33%)
Feb 09, 2007 13178 13209 13070 13084 201,590,611 -100.30(-0.76%)
Feb 08, 2007 13139 13185 13096 13184 199,769,252 +42.10(+0.32%)
Feb 07, 2007 13211 13238 13108 13142 194,201,119 -41.10(-0.31%)
Feb 06, 2007 13204 13222 13158 13183 174,213,004 +16.60(+0.13%)
Feb 05, 2007 13145 13177 13112 13167 140,378,625 +55.10(+0.42%)
Feb 02, 2007 13178 13178 13102 13112 187,389,699 -33.10(-0.25%)
Feb 01, 2007 13091 13179 13034 13145 220,033,344 +110.60(+0.85%)
Jan 31, 2007 12967 13074 12970 13034 221,977,737 +19.50(+0.15%)
Jan 30, 2007 12952 13034 12924 13015 229,124,015 +68.60(+0.53%)
Jan 29, 2007 12989 13025 12926 12946 216,575,346 -33.30(-0.26%)
Jan 26, 2007 12976 13007 12927 12979 154,448,994 +52.00(+0.40%)
Jan 25, 2007 13038 13047 12922 12927 221,637,503 -83.40(-0.64%)
Jan 24, 2007 12876 13030 12880 13011 196,440,285 +99.80(+0.77%)
Jan 23, 2007 12766 12911 12706 12911 220,488,652 +205.10(+1.61%)
Jan 22, 2007 12779 12791 12696 12706 161,886,876 -13.20(-0.10%)
Jan 19, 2007 12639 12752 12638 12719 184,046,266 +78.30(+0.62%)
Jan 18, 2007 12762 12796 12630 12641 202,792,053 -89.70(-0.70%)
Jan 17, 2007 12706 12751 12651 12730 193,312,517 +10.10(+0.08%)
Jan 16, 2007 12708 12760 12680 12720 186,471,127 +41.50(+0.33%)
Jan 12, 2007 12565 12703 12520 12679 186,501,537 +158.90(+1.27%)
Jan 11, 2007 12455 12594 12453 12520 213,038,380 +62.40(+0.50%)
Jan 10, 2007 12461 12474 12412 12458 196,377,216 -10.50(-0.08%)
Jan 09, 2007 12497 12553 12413 12468 207,620,818 -85.10(-0.68%)
Jan 08, 2007 12558 12617 12478 12553 172,708,290 +75.10(+0.60%)
Jan 05, 2007 12518 12554 12439 12478 201,713,916 -75.60(-0.60%)
Jan 04, 2007 12679 12701 12519 12554 247,371,662 -147.80(-1.16%)
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