S&P/TSX Composite (TSX: 0000)
15,394.38 CAD  +79.25 (+0.52%)
Official Closing Price  /  Updated: 4:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2008 13281 13350 13131 13350 240,603,322 +116.34(+0.88%)
Mar 28, 2008 13402 13419 13225 13234 245,537,334 -171.99(-1.28%)
Mar 27, 2008 13403 13454 13350 13406 243,022,878 +13.92(+0.10%)
Mar 26, 2008 13330 13420 13278 13392 284,193,002 +69.64(+0.52%)
Mar 25, 2008 13126 13324 13020 13322 280,179,504 +302.50(+2.32%)
Mar 24, 2008 12893 13114 12776 13020 199,119,874 +244.08(+1.91%)
Mar 21, 2008 12618 12834 12454 12776 374,695,003 +0.00(+0.00%)
Mar 20, 2008 12618 12834 12454 12776 374,695,003 +66.26(+0.52%)
Mar 19, 2008 13120 13147 12695 12709 275,035,238 -427.32(-3.25%)
Mar 18, 2008 13068 13140 12952 13137 220,571,284 +184.55(+1.42%)
Mar 17, 2008 12923 13253 12798 12952 268,053,033 -300.69(-2.27%)
Mar 14, 2008 13486 13496 13160 13253 251,022,370 -190.66(-1.42%)
Mar 13, 2008 13171 13454 13123 13444 251,918,962 +146.15(+1.10%)
Mar 12, 2008 13349 13381 13237 13297 216,394,771 -47.18(-0.35%)
Mar 11, 2008 13197 13345 13005 13345 252,834,823 +339.44(+2.61%)
Mar 10, 2008 13267 13282 12980 13005 196,905,891 -276.63(-2.08%)
Mar 07, 2008 13215 13419 13148 13282 214,546,929 -78.72(-0.59%)
Mar 06, 2008 13617 13605 13348 13360 223,792,307 -242.88(-1.79%)
Mar 05, 2008 13566 13650 13477 13603 277,049,102 +126.51(+0.94%)
Mar 04, 2008 13526 13570 13297 13477 273,474,490 -67.57(-0.50%)
Mar 03, 2008 13622 13668 13449 13544 220,826,857 -38.31(-0.28%)
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%)
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