S&P/TSX Composite (TSX: 0000)
15,473.45 CAD  +28.23 (+0.18%)
Streaming Delayed Price  /  Updated: 3:01 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2011 14154 14167 14084 14116 253,333,793 +32.52(+0.23%)
Mar 30, 2011 14007 14084 14084 14084 234,486,315 +153.23(+1.10%)
Mar 29, 2011 13891 13961 13843 13930 181,050,326 +37.62(+0.27%)
Mar 28, 2011 14004 14037 13889 13893 177,978,514 -146.66(-1.04%)
Mar 25, 2011 14014 14130 14015 14039 185,202,578 +10.02(+0.07%)
Mar 24, 2011 14084 14107 14015 14029 206,255,177 -57.81(-0.41%)
Mar 23, 2011 14017 14100 13986 14087 209,491,864 +87.18(+0.62%)
Mar 22, 2011 14008 14035 13967 14000 183,082,282 -13.70(-0.10%)
Mar 21, 2011 13919 14017 13949 14014 184,426,191 +224.07(+1.62%)
Mar 18, 2011 13820 13876 13746 13790 352,301,236 +43.48(+0.32%)
Mar 17, 2011 13683 13755 13525 13746 242,798,543 +221.33(+1.64%)
Mar 16, 2011 13541 13681 13431 13525 302,401,712 -22.14(-0.16%)
Mar 15, 2011 13275 13604 13238 13547 333,462,648 -72.23(-0.53%)
Mar 14, 2011 13545 13674 13511 13619 249,150,424 -55.06(-0.40%)
Mar 11, 2011 13478 13709 13477 13674 190,931,617 +35.67(+0.26%)
Mar 10, 2011 13747 13884 13578 13639 236,807,773 -246.13(-1.77%)
Mar 09, 2011 14014 14032 13840 13885 235,819,457 -128.26(-0.92%)
Mar 08, 2011 14131 14110 13974 14013 222,435,521 -79.38(-0.56%)
Mar 07, 2011 14303 14329 14078 14092 211,330,316 -160.42(-1.13%)
Mar 04, 2011 14260 14281 14215 14253 203,106,430 +38.05(+0.27%)
Mar 03, 2011 14184 14220 14144 14215 248,627,974 +70.70(+0.50%)
Mar 02, 2011 14123 14161 14093 14144 210,064,962 +21.17(+0.15%)
Mar 01, 2011 14167 14213 14092 14123 237,699,823 -13.65(-0.10%)
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%)
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