S&P/TSX Composite (TSX: 0000)
15,535.55 CAD  -20.54 (-0.13%)
Official Closing Price  /  Updated: 4:43 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 12654 12654 12654 0 -50.83(-0.40%)
Aug 29, 2013 12607 12743 12607 12705 153,800,539 +97.51(+0.77%)
Aug 28, 2013 12591 12677 12583 12607 150,198,877 +16.01(+0.13%)
Aug 27, 2013 12760 12760 12567 12591 168,679,452 -169.09(-1.33%)
Aug 26, 2013 12762 12813 12752 12760 127,814,618 -2.00(-0.02%)
Aug 23, 2013 12674 12776 12674 12762 131,402,932 +87.95(+0.69%)
Aug 22, 2013 12573 12700 12573 12674 147,391,630 +101.27(+0.81%)
Aug 21, 2013 12670 12670 12543 12573 159,390,260 -97.03(-0.77%)
Aug 20, 2013 12588 12708 12574 12670 143,285,836 +82.09(+0.65%)
Aug 19, 2013 12735 12735 12579 12588 127,044,279 -148.90(-1.17%)
Aug 16, 2013 12705 12800 12705 12737 152,862,286 +32.40(+0.26%)
Aug 15, 2013 12639 12705 12562 12705 212,783,825 +65.22(+0.52%)
Aug 14, 2013 12642 12664 12614 12639 195,460,162 -2.89(-0.02%)
Aug 13, 2013 12594 12656 12594 12642 158,472,394 +47.92(+0.38%)
Aug 12, 2013 12542 12594 12542 12594 155,373,103 +52.14(+0.42%)
Aug 09, 2013 12553 12557 12502 12542 154,693,723 -10.79(-0.09%)
Aug 08, 2013 12413 12564 12413 12553 174,198,881 +140.19(+1.13%)
Aug 07, 2013 12469 12469 12400 12413 149,940,735 -56.59(-0.45%)
Aug 06, 2013 12432 12603 12422 12469 173,302,653 -133.93(-1.06%)
Aug 02, 2013 12603 12603 12603 0 +9.29(+0.07%)
Aug 01, 2013 12487 12623 12487 12594 165,722,772 +107.32(+0.86%)
Jul 31, 2013 12582 12632 12487 12487 203,824,230 -95.11(-0.76%)
Jul 30, 2013 12669 12669 12556 12582 176,272,377 -87.29(-0.69%)
Jul 29, 2013 12648 12688 12618 12669 115,333,299 +21.14(+0.17%)
Jul 26, 2013 12627 12677 12615 12648 129,949,239 -21.24(-0.17%)
Jul 25, 2013 12644 12705 12637 12669 166,549,308 -3.16(-0.02%)
Jul 24, 2013 12753 12767 12633 12672 183,345,430 -73.08(-0.57%)
Jul 23, 2013 12750 12772 12710 12745 167,953,913 -13.00(-0.10%)
Jul 22, 2013 12712 12761 12685 12758 158,149,656 +73.25(+0.58%)
Jul 19, 2013 12628 12694 12625 12685 166,610,974 +56.28(+0.45%)
Jul 18, 2013 12594 12680 12568 12629 169,510,839 +58.15(+0.46%)
Jul 17, 2013 12536 12598 12519 12571 152,437,055 +53.81(+0.43%)
Jul 16, 2013 12569 12567 12491 12517 146,648,437 -11.46(-0.09%)
Jul 15, 2013 12516 12570 12462 12528 137,784,577 +66.17(+0.53%)
Jul 12, 2013 12516 12520 12437 12462 123,873,497 -31.08(-0.25%)
Jul 11, 2013 12420 12496 12307 12493 225,102,581 +186.33(+1.51%)
Jul 10, 2013 12312 12316 12250 12307 146,939,158 +9.84(+0.08%)
Jul 09, 2013 12247 12299 12203 12297 142,962,227 +88.22(+0.72%)
Jul 08, 2013 12188 12220 12135 12209 139,280,037 +73.96(+0.61%)
Jul 05, 2013 12160 12171 12074 12135 144,084,223 -31.75(-0.26%)
Jul 04, 2013 12175 12217 12138 12167 41,570,022 +20.98(+0.17%)
Jul 03, 2013 12175 12179 12056 12146 129,353,198 -32.70(-0.27%)
Jul 02, 2013 12178 12217 12114 12178 182,469,183 +49.27(+0.41%)
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%)
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