S&P/TSX Composite (TSX: 0000)
14,544.04 CAD  +10.65 (+0.07%)
Streaming Delayed Price  /  Updated: 9:56 AM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 12063 12080 11983 12038 192,925,591 -6.48(-0.05%)
Mar 30, 2010 12042 12062 12023 12044 153,305,637 +14.49(+0.12%)
Mar 29, 2010 11999 12035 11957 12030 159,040,927 +72.35(+0.61%)
Mar 26, 2010 11992 12041 11909 11957 197,405,239 -0.74(-0.01%)
Mar 25, 2010 12010 12049 11958 11958 208,243,299 -4.86(-0.04%)
Mar 24, 2010 12009 12045 11963 11963 206,398,793 -81.57(-0.68%)
Mar 23, 2010 11988 12048 11967 12045 193,096,426 +77.37(+0.65%)
Mar 22, 2010 11877 11991 11844 11967 211,048,731 +19.19(+0.16%)
Mar 19, 2010 12032 12047 11926 11948 342,072,257 -92.03(-0.76%)
Mar 18, 2010 12091 12129 12008 12040 155,656,253 -60.65(-0.50%)
Mar 17, 2010 12122 12119 12085 12101 158,066,560 +11.26(+0.09%)
Mar 16, 2010 12049 12098 12009 12089 155,497,821 +80.60(+0.67%)
Mar 15, 2010 11988 12009 11936 12009 128,560,370 -5.02(-0.04%)
Mar 12, 2010 12020 12048 11954 12014 177,279,913 +34.12(+0.28%)
Mar 11, 2010 11936 11982 11910 11980 142,983,168 +18.64(+0.16%)
Mar 10, 2010 11932 11995 11917 11961 199,895,841 +42.35(+0.36%)
Mar 09, 2010 11923 11965 11893 11919 177,582,263 -45.13(-0.38%)
Mar 08, 2010 12026 12040 11958 11964 143,493,107 -11.30(-0.09%)
Mar 05, 2010 11878 11975 11825 11975 170,065,811 +150.17(+1.27%)
Mar 04, 2010 11867 11877 11792 11825 175,292,074 -27.88(-0.24%)
Mar 03, 2010 11842 11876 11811 11853 163,136,344 +24.54(+0.21%)
Mar 02, 2010 11752 11844 11728 11828 161,257,943 +100.25(+0.85%)
Mar 01, 2010 11683 11732 11630 11728 138,624,841 +98.43(+0.85%)
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%)
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