S&P/TSX Composite (TSX: 0000)
15,473.53 CAD  +28.31 (+0.18%)
Streaming Delayed Price  /  Updated: 11:33 AM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 12129 12129 12129 0 +123.33(+1.03%)
Jun 27, 2013 12004 12054 11952 12006 199,341,699 +53.88(+0.45%)
Jun 26, 2013 11990 12005 11935 11952 189,593,979 -53.52(-0.45%)
Jun 25, 2013 11894 12008 11838 12005 182,135,408 +168.56(+1.42%)
Jun 24, 2013 11909 11995 11802 11837 181,127,125 -158.80(-1.32%)
Jun 21, 2013 12019 12068 11936 11996 378,519,962 +27.09(+0.23%)
Jun 20, 2013 12100 12268 11940 11969 297,328,967 -299.72(-2.44%)
Jun 19, 2013 12348 12365 12238 12268 175,982,249 -99.17(-0.80%)
Jun 18, 2013 12299 12389 12288 12367 163,819,994 +78.56(+0.64%)
Jun 17, 2013 12249 12326 12190 12289 143,277,221 +101.54(+0.83%)
Jun 14, 2013 12271 12298 12178 12187 172,518,005 -89.77(-0.73%)
Jun 13, 2013 12064 12291 12032 12277 168,399,089 +167.24(+1.38%)
Jun 12, 2013 12246 12245 12093 12110 180,001,573 -113.68(-0.93%)
Jun 11, 2013 12301 12376 12218 12224 172,806,150 -159.10(-1.28%)
Jun 10, 2013 12376 12401 12328 12383 122,697,609 +9.37(+0.08%)
Jun 07, 2013 12388 12413 12310 12373 158,849,288 -36.03(-0.29%)
Jun 06, 2013 12407 12454 12328 12409 180,622,007 -34.32(-0.28%)
Jun 05, 2013 12541 12589 12422 12444 209,503,792 -150.32(-1.19%)
Jun 04, 2013 12600 12636 12569 12594 142,091,142 -15.83(-0.13%)
Jun 03, 2013 12661 12681 12571 12610 168,847,330 -40.62(-0.32%)
May 31, 2013 12691 12746 12620 12650 295,767,117 -96.13(-0.75%)
May 30, 2013 12745 12768 12726 12747 203,419,962 +13.94(+0.11%)
May 29, 2013 12677 12751 12659 12733 176,313,018 -17.91(-0.14%)
May 28, 2013 12756 12799 12705 12751 204,658,189 +54.15(+0.43%)
May 27, 2013 12689 12703 12663 12696 54,708,433 +29.15(+0.23%)
May 24, 2013 12617 12671 12620 12667 139,667,104 +9.13(+0.07%)
May 23, 2013 12649 12749 12599 12658 159,306,173 -94.41(-0.74%)
May 22, 2013 12801 12889 12736 12752 219,497,705 +10.07(+0.08%)
May 21, 2013 12670 12807 12613 12742 241,990,492 +129.38(+1.03%)
May 17, 2013 12613 12613 12613 0 +105.45(+0.84%)
May 16, 2013 12473 12563 12463 12508 162,645,998 +33.95(+0.27%)
May 15, 2013 12526 12575 12439 12474 164,958,845 -55.90(-0.45%)
May 13, 2013 12573 12586 12479 12530 161,563,190 -59.54(-0.47%)
May 10, 2013 12517 12589 12512 12589 170,821,894 +45.19(+0.36%)
May 09, 2013 12585 12601 12530 12544 208,954,196 -41.15(-0.33%)
May 08, 2013 12480 12598 12464 12585 192,494,868 +120.94(+0.97%)
May 07, 2013 12443 12490 12416 12464 186,238,902 +10.19(+0.08%)
May 06, 2013 12480 12505 12441 12454 142,997,778 +15.89(+0.13%)
May 03, 2013 12460 12491 12380 12438 158,236,825 +58.39(+0.47%)
May 02, 2013 12326 12416 12276 12380 177,845,777 +58.35(+0.47%)
May 01, 2013 12408 12455 12285 12321 209,323,747 -135.21(-1.09%)
Apr 30, 2013 12311 12460 12244 12456 215,982,842 +143.83(+1.17%)
Apr 29, 2013 12283 12323 12220 12313 123,655,905 +92.47(+0.76%)
Apr 26, 2013 12306 12330 12181 12220 148,578,332 -109.31(-0.89%)
Apr 25, 2013 12309 12371 12270 12330 222,015,928 +59.08(+0.48%)
Apr 24, 2013 12128 12271 12091 12270 182,003,694 +170.24(+1.41%)
Apr 23, 2013 12097 12127 12032 12100 97,387,736 +9.51(+0.08%)
Apr 22, 2013 12118 12123 12027 12091 131,464,020 +25.13(+0.21%)
Apr 19, 2013 11987 12067 11987 12066 156,868,735 +69.21(+0.58%)
Apr 18, 2013 12024 12037 11919 11996 194,536,970 +49.05(+0.41%)
Apr 17, 2013 12086 12116 11917 11947 230,908,077 -172.63(-1.42%)
Apr 16, 2013 12061 12125 12003 12120 181,110,904 +115.04(+0.96%)
Apr 15, 2013 12184 12336 11998 12005 302,809,234 -332.71(-2.70%)
Apr 12, 2013 12405 12481 12300 12338 177,977,340 -143.78(-1.15%)
Apr 11, 2013 12523 12535 12459 12481 139,521,334 -53.54(-0.43%)
Apr 10, 2013 12503 12556 12486 12535 195,269,983 +50.86(+0.41%)
Apr 09, 2013 12370 12498 12345 12484 170,729,593 +139.49(+1.13%)
Apr 08, 2013 12325 12352 12290 12345 131,839,851 +12.71(+0.10%)
Apr 05, 2013 12294 12363 12244 12332 186,500,798 -31.20(-0.25%)
Apr 04, 2013 12405 12422 12338 12363 179,001,441 -59.07(-0.48%)
Apr 03, 2013 12679 12689 12391 12422 225,505,332 -259.98(-2.05%)
Apr 02, 2013 12680 12718 12672 12682 150,446,078 -13.04(-0.10%)
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