S&P/TSX Composite (TSX: 0000)
15,111.13 CAD  +35.95 (+0.24%)
Official Closing Price  /  Updated: 4:42 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 12750 12750 12750 0 +50.25(+0.40%)
Mar 27, 2013 12674 12712 12622 12700 148,622,954 -6.73(-0.05%)
Mar 26, 2013 12687 12710 12651 12706 137,280,532 +25.67(+0.20%)
Mar 25, 2013 12784 12788 12669 12681 185,892,439 -76.64(-0.60%)
Mar 22, 2013 12751 12818 12745 12757 139,537,396 +9.48(+0.07%)
Mar 21, 2013 12827 12831 12747 12748 174,729,965 -78.68(-0.61%)
Mar 20, 2013 12816 12829 12776 12827 190,046,043 +52.68(+0.41%)
Mar 19, 2013 12781 12826 12752 12774 174,528,902 -7.89(-0.06%)
Mar 18, 2013 12789 12830 12759 12782 196,871,862 -48.27(-0.38%)
Mar 15, 2013 12795 12866 12790 12830 344,798,862 +30.12(+0.24%)
Mar 14, 2013 12752 12817 12736 12800 201,652,875 +55.80(+0.44%)
Mar 13, 2013 12873 12879 12726 12744 169,066,954 -134.47(-1.04%)
Mar 12, 2013 12880 12905 12854 12879 211,006,016 +20.09(+0.16%)
Mar 11, 2013 12825 12865 12813 12858 136,221,711 +22.88(+0.18%)
Mar 08, 2013 12833 12844 12795 12836 220,260,230 +9.09(+0.07%)
Mar 07, 2013 12854 12870 12814 12827 178,964,829 -5.44(-0.04%)
Mar 06, 2013 12794 12833 12736 12832 181,727,543 +95.92(+0.75%)
Mar 05, 2013 12784 12820 12707 12736 172,736,814 +28.63(+0.23%)
Mar 04, 2013 12766 12773 12705 12707 161,517,713 -65.71(-0.51%)
Mar 01, 2013 12799 12819 12736 12773 176,707,915 -48.71(-0.38%)
Feb 28, 2013 12741 12822 12726 12822 196,030,446 +89.44(+0.70%)
Feb 27, 2013 12625 12738 12628 12732 179,288,180 +71.95(+0.57%)
Feb 26, 2013 12660 12673 12606 12660 182,781,991 +9.57(+0.08%)
Feb 25, 2013 12761 12826 12649 12651 185,360,836 -50.76(-0.40%)
Feb 22, 2013 12660 12707 12642 12702 143,580,105 +61.66(+0.49%)
Feb 21, 2013 12676 12714 12603 12640 234,482,567 -74.08(-0.58%)
Feb 20, 2013 12788 12809 12685 12714 251,708,712 -96.16(-0.75%)
Feb 19, 2013 12722 12810 12686 12810 175,223,966 +123.58(+0.97%)
Feb 15, 2013 12687 12687 12687 0 -35.16(-0.28%)
Feb 14, 2013 12770 12775 12700 12722 180,840,737 -53.49(-0.42%)
Feb 13, 2013 12814 12815 12763 12775 176,896,302 -13.74(-0.11%)
Feb 12, 2013 12747 12815 12747 12789 166,804,301 +40.87(+0.32%)
Feb 11, 2013 12789 12801 12748 12748 133,824,730 -53.08(-0.41%)
Feb 08, 2013 12773 12824 12756 12801 140,525,970 +45.31(+0.36%)
Feb 07, 2013 12762 12790 12737 12756 183,254,459 -5.67(-0.04%)
Feb 06, 2013 12714 12784 12724 12762 164,001,014 +43.97(+0.35%)
Feb 04, 2013 12684 12769 12669 12718 122,958,041 -51.21(-0.40%)
Feb 01, 2013 12741 12783 12692 12769 163,622,632 +83.59(+0.66%)
Jan 31, 2013 12761 12794 12683 12685 201,181,902 -109.20(-0.85%)
Jan 30, 2013 12846 12895 12774 12794 175,687,394 -36.12(-0.28%)
Jan 29, 2013 12817 12849 12813 12831 170,437,075 +14.65(+0.11%)
Jan 28, 2013 12860 12860 12812 12816 154,394,867 -0.72(-0.01%)
Jan 25, 2013 12852 12875 12809 12817 163,200,559 -6.99(-0.05%)
Jan 24, 2013 12802 12863 12794 12824 176,337,493 +29.57(+0.23%)
Jan 23, 2013 12780 12829 12792 12794 156,830,896 -30.58(-0.24%)
Jan 22, 2013 12775 12825 12759 12825 178,762,071 +30.38(+0.24%)
Jan 21, 2013 12748 12799 12726 12794 97,171,804 +68.56(+0.54%)
Jan 18, 2013 12702 12751 12676 12726 192,755,578 +50.96(+0.40%)
Jan 17, 2013 12614 12684 12609 12675 160,678,314 +65.91(+0.52%)
Jan 16, 2013 12602 12638 12580 12609 143,642,964 -33.15(-0.26%)
Jan 15, 2013 12569 12642 12570 12642 186,582,556 +38.88(+0.31%)
Jan 14, 2013 12627 12637 12582 12603 216,472,453 +0.91(+0.01%)
Jan 11, 2013 12601 12603 12545 12602 155,720,308 +2.44(+0.02%)
Jan 10, 2013 12572 12618 12524 12600 207,718,129 +77.50(+0.62%)
Jan 09, 2013 12508 12529 12485 12522 166,356,409 +17.43(+0.14%)
Jan 08, 2013 12490 12505 12456 12505 168,870,483 +5.26(+0.04%)
Jan 07, 2013 12503 12541 12448 12500 152,628,889 -41.26(-0.33%)
Jan 04, 2013 12435 12541 12443 12541 133,007,348 +70.37(+0.56%)
Jan 03, 2013 12539 12541 12430 12470 160,667,711 -70.33(-0.56%)
Jan 02, 2013 12572 12541 12434 12541 149,629,712 +107.24(+0.86%)
Dec 31, 2012 12434 12434 12434 0 +117.41(+0.95%)
Dec 28, 2012 12317 12371 12305 12316 84,459,994 -57.65(-0.47%)
Dec 27, 2012 12325 12374 12290 12374 110,472,103 +2.97(+0.02%)
Dec 24, 2012 12371 12371 12371 0 -14.90(-0.12%)
Dec 21, 2012 12384 12415 12314 12386 345,415,154 -3.01(-0.02%)
Dec 20, 2012 12376 12403 12335 12389 170,132,719 -14.92(-0.12%)
Dec 19, 2012 12356 12414 12335 12404 206,849,398 +69.29(+0.56%)
Dec 18, 2012 12286 12354 12280 12334 220,015,727 +52.99(+0.43%)
Dec 17, 2012 12281 12297 12233 12281 232,325,488 -15.37(-0.12%)
Dec 14, 2012 12284 12307 12257 12297 236,856,477 +7.55(+0.06%)
Dec 13, 2012 12305 12346 12262 12289 205,052,880 -63.92(-0.52%)
Dec 12, 2012 12306 12366 12283 12353 223,019,619 +70.73(+0.58%)
Dec 11, 2012 12242 12307 12235 12282 191,879,118 +51.89(+0.42%)
Dec 10, 2012 12212 12237 12161 12230 182,791,117 +70.88(+0.58%)
Dec 07, 2012 12189 12208 12144 12160 201,048,004 +8.46(+0.07%)
Dec 06, 2012 12189 12186 12133 12151 194,665,479 -6.16(-0.05%)
Dec 05, 2012 12155 12208 12136 12157 179,536,780 +20.11(+0.17%)
Dec 04, 2012 12106 12170 12095 12137 162,209,024 -102.18(-0.83%)
Nov 30, 2012 12204 12246 12170 12239 217,841,922 +36.51(+0.30%)
Nov 29, 2012 12208 12228 12140 12203 163,096,165 +62.52(+0.51%)
Nov 28, 2012 12013 12141 12004 12140 157,293,473 +28.70(+0.24%)
Nov 27, 2012 12194 12196 12106 12112 152,654,909 -73.42(-0.60%)
Nov 26, 2012 12199 12213 12149 12185 127,850,759 -28.19(-0.23%)
Nov 24, 2012 12169 12230 12142 12213 99,293,585 +0.00(+0.00%)
Nov 23, 2012 12169 12230 12142 12213 99,293,585 +60.14(+0.49%)
Nov 22, 2012 12129 12171 12100 12153 59,033,240 +53.04(+0.44%)
Nov 21, 2012 12017 12105 12023 12100 146,577,114 +53.78(+0.45%)
Nov 20, 2012 12041 12052 11986 12046 164,426,888 +5.88(+0.05%)
Nov 19, 2012 12003 12040 11878 12040 139,715,560 +162.68(+1.37%)
Nov 16, 2012 11814 11878 11762 11878 160,133,380 +66.34(+0.56%)
Nov 15, 2012 11880 11926 11761 11811 227,346,217 -118.41(-0.99%)
Nov 14, 2012 12140 12137 11915 11930 192,495,174 -204.87(-1.69%)
Nov 13, 2012 12130 12213 12124 12135 136,348,591 -56.80(-0.47%)
Nov 12, 2012 12220 12240 12187 12191 106,605,988 -5.34(-0.04%)
Nov 09, 2012 12167 12251 12151 12197 157,798,307 +5.75(+0.05%)
Nov 08, 2012 12228 12252 12164 12191 185,660,238 -39.54(-0.32%)
Nov 07, 2012 12327 12361 12202 12231 167,321,081 -130.61(-1.06%)
Nov 06, 2012 12380 12396 12334 12361 156,460,032 +8.42(+0.07%)
Nov 05, 2012 12374 12417 12347 12353 131,371,805 -27.63(-0.22%)
Nov 02, 2012 12490 12502 12373 12380 182,355,402 -119.35(-0.95%)
Nov 01, 2012 12409 12511 12414 12500 182,869,823 +76.85(+0.62%)
Oct 31, 2012 12417 12462 12390 12423 185,566,127 +45.86(+0.37%)
Oct 30, 2012 12303 12395 12295 12377 99,133,473 +64.30(+0.52%)
Oct 29, 2012 12282 12318 12250 12313 77,734,602 +12.45(+0.10%)
Oct 26, 2012 12302 12353 12290 12300 151,531,874 +0.07(+0.00%)
Oct 25, 2012 12290 12327 12195 12300 160,945,982 +105.21(+0.86%)
Oct 24, 2012 12258 12261 12187 12195 151,735,106 -30.82(-0.25%)
Oct 23, 2012 12261 12392 12141 12226 165,770,623 -190.14(-1.53%)
Oct 19, 2012 12438 12465 12373 12416 163,589,624 -50.14(-0.40%)
Oct 18, 2012 12426 12494 12425 12466 154,959,533 +4.87(+0.04%)
Oct 17, 2012 12424 12463 12397 12461 194,273,268 +53.55(+0.43%)
Oct 16, 2012 12298 12412 12232 12408 150,614,456 +177.74(+1.45%)
Oct 15, 2012 12182 12230 12137 12230 109,713,810 +27.92(+0.23%)
Oct 12, 2012 12225 12250 12170 12202 131,407,025 -31.91(-0.26%)
Oct 11, 2012 12264 12295 12215 12234 151,202,084 +21.53(+0.18%)
Oct 10, 2012 12241 12279 12196 12212 138,918,005 -61.15(-0.50%)
Oct 09, 2012 12390 12416 12267 12274 161,133,788 -145.42(-1.17%)
Oct 05, 2012 12419 12419 12419 0 -28.69(-0.23%)
Oct 04, 2012 12403 12458 12372 12448 162,606,338 +88.21(+0.71%)
Oct 03, 2012 12406 12412 12342 12359 153,548,464 -31.76(-0.26%)
Oct 02, 2012 12397 12414 12341 12391 184,549,628 +21.04(+0.17%)
Oct 01, 2012 12372 12452 12318 12370 156,969,821 +52.73(+0.43%)
Sep 28, 2012 12291 12336 12249 12317 201,025,681 -21.39(-0.17%)
Sep 27, 2012 12298 12363 12241 12339 165,738,687 +105.99(+0.87%)
Sep 26, 2012 12164 12254 12168 12233 167,295,784 -24.32(-0.20%)
Sep 25, 2012 12351 12383 12240 12257 186,586,668 -56.36(-0.46%)
Sep 24, 2012 12342 12382 12296 12314 145,955,361 -70.06(-0.57%)
Sep 21, 2012 12454 12473 12384 12384 516,667,847 -25.65(-0.21%)
Sep 20, 2012 12372 12432 12358 12409 165,227,711 -26.91(-0.22%)
Sep 19, 2012 12442 12463 12406 12436 188,496,780 +13.45(+0.11%)
Sep 18, 2012 12423 12450 12391 12423 179,558,664 -24.15(-0.19%)
Sep 17, 2012 12495 12509 12432 12447 162,684,091 -52.61(-0.42%)
Sep 14, 2012 12446 12530 12360 12499 240,486,280 +139.31(+1.13%)
Sep 13, 2012 12235 12366 12194 12360 189,007,310 +127.54(+1.04%)
Sep 12, 2012 12262 12285 12201 12233 167,362,609 +12.17(+0.10%)
Sep 11, 2012 12239 12264 12194 12220 155,731,005 +5.02(+0.04%)
Sep 10, 2012 12257 12304 12214 12215 148,466,247 -52.58(-0.43%)
Sep 07, 2012 12194 12271 12144 12268 191,316,210 +128.28(+1.06%)
Sep 06, 2012 12041 12144 11996 12140 165,566,416 +149.59(+1.25%)
Sep 05, 2012 11934 11994 11931 11990 149,192,678 +48.44(+0.41%)
Sep 04, 2012 11978 11975 11904 11942 156,155,410 -7.56(-0.06%)
Aug 31, 2012 11949 11949 11949 0 +62.61(+0.53%)
Aug 30, 2012 11987 12008 11875 11887 131,149,082 -123.14(-1.03%)
Aug 29, 2012 12025 12034 11952 12010 128,072,007 -39.03(-0.32%)
Aug 27, 2012 12098 12100 12031 12049 95,743,105 -33.41(-0.28%)
Aug 24, 2012 12039 12130 12037 12082 107,863,802 +19.72(+0.16%)
Aug 23, 2012 12129 12126 12034 12063 155,452,783 -56.48(-0.47%)
Aug 22, 2012 12102 12126 12034 12119 137,483,764 +2.07(+0.02%)
Aug 21, 2012 12134 12197 12091 12117 164,793,055 +40.89(+0.34%)
Aug 20, 2012 12089 12100 12034 12076 106,624,349 -13.86(-0.11%)
Aug 17, 2012 12055 12090 12035 12090 122,092,238 +57.31(+0.48%)
Aug 16, 2012 11939 12033 11918 12033 141,990,064 +127.14(+1.07%)
Aug 15, 2012 11852 11915 11842 11905 159,674,193 +51.83(+0.44%)
Aug 14, 2012 11865 11899 11838 11854 134,988,311 +15.28(+0.13%)
Aug 13, 2012 11898 11913 11803 11838 126,550,020 -52.56(-0.44%)
Aug 11, 2012 11842 11891 11817 11891 131,484,602 +0.00(+0.00%)
Aug 10, 2012 11842 11891 11817 11891 131,484,602 +32.76(+0.28%)
Aug 09, 2012 11800 11883 11788 11858 145,392,844 +77.09(+0.65%)
Aug 08, 2012 11861 11884 11780 11781 166,145,109 -82.46(-0.70%)
Aug 07, 2012 11764 11875 11666 11864 151,853,668 +200.91(+1.72%)
Aug 03, 2012 11663 11663 11663 0 +156.09(+1.36%)
Aug 02, 2012 11556 11611 11475 11506 149,732,037 -112.03(-0.96%)
Aug 01, 2012 11693 11691 11601 11619 156,661,625 -46.18(-0.40%)
Jul 31, 2012 11796 11797 11652 11665 159,364,473 -93.17(-0.79%)
Jul 30, 2012 11764 11804 11724 11758 148,418,613 -8.48(-0.07%)
Jul 27, 2012 11696 11803 11640 11766 213,589,685 +126.61(+1.09%)
Jul 26, 2012 11528 11655 11493 11640 214,681,892 +147.24(+1.28%)
Jul 25, 2012 11511 11520 11429 11493 160,602,729 +25.56(+0.22%)
Jul 24, 2012 11556 11578 11442 11467 158,283,276 -78.59(-0.68%)
Jul 23, 2012 11535 11610 11416 11546 198,814,960 -77.37(-0.67%)
Jul 20, 2012 11613 11643 11586 11623 118,147,485 -42.79(-0.37%)
Jul 19, 2012 11621 11674 11585 11666 195,017,420 +86.55(+0.75%)
Jul 18, 2012 11579 11615 11555 11579 131,477,900 +7.96(+0.07%)
Jul 17, 2012 11553 11572 11480 11571 133,904,757 +50.01(+0.43%)
Jul 16, 2012 11511 11542 11468 11521 134,885,527 +6.65(+0.06%)
Jul 13, 2012 11470 11526 11451 11515 148,962,251 +89.06(+0.78%)
Jul 12, 2012 11474 11527 11367 11425 164,433,957 -119.17(-1.03%)
Jul 11, 2012 11496 11562 11489 11545 159,789,011 +32.42(+0.28%)
Jul 10, 2012 11644 11707 11460 11512 154,983,615 -122.45(-1.05%)
Jul 09, 2012 11660 11692 11565 11635 127,930,504 -25.29(-0.22%)
Jul 06, 2012 11728 11751 11647 11660 153,943,621 -157.07(-1.33%)
Jul 05, 2012 11880 11895 11817 11817 178,431,154 -96.84(-0.81%)
Jul 04, 2012 11841 11936 11830 11914 83,933,639 +65.12(+0.55%)
Jul 03, 2012 11728 11885 11846 11849 191,697,480 +252.19(+2.17%)
Jun 29, 2012 11597 11597 11597 0 +171.86(+1.50%)
Jun 28, 2012 11384 11425 11270 11425 222,922,025 +13.76(+0.12%)
Jun 27, 2012 11358 11419 11327 11411 146,448,718 +76.52(+0.68%)
Jun 26, 2012 11310 11345 11252 11334 182,893,859 +4.03(+0.04%)
Jun 25, 2012 11374 11420 11295 11330 124,803,056 -105.15(-0.92%)
Jun 22, 2012 11454 11473 11382 11436 137,137,777 +27.22(+0.24%)
Jun 21, 2012 11699 11753 11406 11408 172,547,047 -351.02(-2.99%)
Jun 20, 2012 11778 11825 11681 11759 161,464,685 -29.02(-0.25%)
Jun 19, 2012 11633 11802 11624 11788 175,485,951 +187.23(+1.61%)
Jun 18, 2012 11490 11635 11484 11601 240,210,754 +76.23(+0.66%)
Jun 15, 2012 11496 11540 11488 11525 350,271,905 +58.48(+0.51%)
Jun 14, 2012 11520 11517 11423 11466 196,193,758 -31.45(-0.27%)
Jun 13, 2012 11453 11580 11440 11498 190,979,330 +0.57(+0.00%)
Jun 12, 2012 11433 11497 11386 11497 218,520,469 +95.52(+0.84%)
Jun 11, 2012 11592 11594 11382 11402 145,427,984 -98.85(-0.86%)
Jun 08, 2012 11515 11575 11480 11501 140,081,790 -91.49(-0.79%)
Jun 07, 2012 11716 11728 11586 11592 190,285,040 -41.28(-0.35%)
Jun 06, 2012 11607 11687 11518 11633 219,273,540 +125.69(+1.09%)
Jun 05, 2012 11331 11512 11325 11508 196,553,862 +171.94(+1.52%)
Jun 04, 2012 11347 11370 11210 11336 191,437,452 -25.43(-0.22%)
Jun 02, 2012 11413 11513 11344 11361 269,926,967 +0.00(+0.00%)
Jun 01, 2012 11413 11513 11344 11361 269,926,967 -152.01(-1.32%)
May 31, 2012 11459 11518 11361 11513 240,418,924 +79.99(+0.70%)
May 30, 2012 11498 11609 11423 11433 175,997,124 -176.08(-1.52%)
May 29, 2012 11612 11688 11572 11609 157,047,973 +43.15(+0.37%)
May 28, 2012 11622 11635 11523 11566 82,644,468 -10.32(-0.09%)
May 25, 2012 11569 11588 11525 11576 155,869,242 +10.40(+0.09%)
May 24, 2012 11601 11628 11473 11566 184,820,797 +1.27(+0.01%)
May 23, 2012 11364 11567 11260 11565 194,356,608 +113.02(+0.99%)
May 22, 2012 11445 11534 11283 11452 191,021,120 +171.14(+1.52%)
May 18, 2012 11281 11281 11281 0 -50.04(-0.44%)
May 17, 2012 11370 11422 11317 11331 255,381,277 +4.60(+0.04%)
May 16, 2012 11348 11474 11298 11326 213,100,183 -16.97(-0.15%)
May 15, 2012 11495 11502 11326 11343 187,469,168 -145.48(-1.27%)
May 14, 2012 11572 11689 11485 11489 182,843,719 -206.14(-1.76%)
May 11, 2012 11681 11796 11646 11695 159,645,733 -41.50(-0.35%)
May 10, 2012 11760 11812 11683 11736 207,539,641 +61.16(+0.52%)
May 09, 2012 11588 11756 11555 11675 241,462,964 -29.73(-0.25%)
May 08, 2012 11787 11822 11610 11705 262,137,918 -155.92(-1.31%)
May 07, 2012 11805 11879 11786 11861 162,633,072 -10.57(-0.09%)
May 04, 2012 11936 11985 11824 11871 183,051,849 -143.67(-1.20%)
May 03, 2012 12224 12227 11981 12015 194,210,952 -215.22(-1.76%)
May 02, 2012 12272 12333 12178 12230 161,344,748 -102.67(-0.83%)
May 01, 2012 12326 12365 12293 12333 192,404,534 +40.10(+0.33%)
Apr 30, 2012 12204 12293 12157 12293 169,650,237 +54.94(+0.45%)
Apr 27, 2012 12158 12248 12140 12238 184,521,132 +91.90(+0.76%)
Apr 26, 2012 12085 12146 12074 12146 174,340,847 +34.79(+0.29%)
Apr 25, 2012 12057 12112 11997 12111 177,534,499 +130.96(+1.09%)
Apr 24, 2012 11997 12035 11958 11980 142,969,409 -8.85(-0.07%)
Apr 23, 2012 12025 12136 11919 11989 171,223,186 -158.33(-1.30%)
Apr 20, 2012 12198 12228 12143 12147 149,301,635 -6.41(-0.05%)
Apr 19, 2012 12148 12228 12118 12154 168,231,272 +24.80(+0.20%)
Apr 18, 2012 12111 12163 12078 12129 158,124,411 -8.05(-0.07%)
Apr 17, 2012 12066 12177 12040 12137 176,201,836 +99.35(+0.83%)
Apr 16, 2012 12076 12121 12016 12038 193,236,824 -2.80(-0.02%)
Apr 13, 2012 12181 12215 12040 12040 174,270,895 -174.26(-1.43%)
Apr 12, 2012 12036 12231 12023 12215 211,046,336 +187.89(+1.56%)
Apr 11, 2012 11971 12057 11940 12027 184,928,760 +91.47(+0.77%)
Apr 10, 2012 12012 12033 11869 11935 203,676,921 -83.21(-0.69%)
Apr 09, 2012 12047 12098 12004 12018 124,048,600 -84.61(-0.70%)
Apr 05, 2012 12148 12172 12051 12103 198,230,420 -75.55(-0.62%)
Apr 04, 2012 12191 12310 12099 12179 221,608,396 -144.95(-1.18%)
Apr 03, 2012 12465 12499 12285 12324 233,993,691 -183.45(-1.47%)
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