S&P/TSX Composite (TSX: 0000)
14,744.70 CAD  -177.74 (-1.19%)
Official Closing Price  /  Updated: 4:34 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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