S&P/TSX Composite (TSX: 0000)
14,468.26 CAD  +121.51 (+0.85%)
Official Closing Price  /  Updated: 4:41 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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