S&P/TSX Composite (TSX: 0000)
15,265.35 CAD  -200.19 (-1.29%)
Official Closing Price  /  Updated: 5:11 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 13872 13946 13861 13945 197,821,572 +50.39(+0.36%)
Apr 28, 2011 13892 13937 13848 13894 175,469,010 +1.83(+0.01%)
Apr 27, 2011 13941 13943 13771 13893 244,523,502 -16.53(-0.12%)
Apr 26, 2011 13897 13926 13871 13909 193,028,597 +1.78(+0.01%)
Apr 25, 2011 13983 13991 13888 13907 191,204,728 -64.70(-0.46%)
Apr 21, 2011 13947 13978 13898 13972 145,015,081 +74.54(+0.54%)
Apr 20, 2011 13867 13921 13738 13897 177,964,152 +160.65(+1.17%)
Apr 19, 2011 13688 13756 13672 13737 174,828,456 +34.50(+0.25%)
Apr 18, 2011 13739 13798 13585 13702 183,792,852 -96.79(-0.70%)
Apr 15, 2011 13825 13889 13798 13799 183,776,736 -22.68(-0.16%)
Apr 14, 2011 13808 13848 13782 13822 184,423,453 -11.84(-0.09%)
Apr 13, 2011 13882 13947 13805 13834 231,915,982 +32.24(+0.23%)
Apr 12, 2011 13902 13996 13720 13801 229,062,796 -195.46(-1.40%)
Apr 11, 2011 14188 14208 13933 13997 177,510,022 -211.57(-1.49%)
Apr 08, 2011 14195 14230 14108 14208 205,884,193 +100.66(+0.71%)
Apr 07, 2011 14182 14216 14097 14108 194,127,078 -94.88(-0.67%)
Apr 06, 2011 14315 14314 14139 14203 234,208,030 -67.88(-0.48%)
Apr 05, 2011 14201 14271 14188 14271 233,507,401 +52.18(+0.37%)
Apr 04, 2011 14213 14249 14145 14218 226,202,915 +88.20(+0.62%)
Apr 01, 2011 14118 14181 14117 14130 240,069,069 +14.05(+0.10%)
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%)
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