S&P/TSX Composite (TSX: 0000)
15,524.82 CAD  UNCHANGED
Official Closing Price  /  Updated: 4:38 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 12291 12336 12249 12317 201,025,681 -21.39(-0.17%)
Sep 27, 2012 12298 12363 12241 12339 165,738,687 +105.99(+0.87%)
Sep 26, 2012 12164 12254 12168 12233 167,295,784 -24.32(-0.20%)
Sep 25, 2012 12351 12383 12240 12257 186,586,668 -56.36(-0.46%)
Sep 24, 2012 12342 12382 12296 12314 145,955,361 -70.06(-0.57%)
Sep 21, 2012 12454 12473 12384 12384 516,667,847 -25.65(-0.21%)
Sep 20, 2012 12372 12432 12358 12409 165,227,711 -26.91(-0.22%)
Sep 19, 2012 12442 12463 12406 12436 188,496,780 +13.45(+0.11%)
Sep 18, 2012 12423 12450 12391 12423 179,558,664 -24.15(-0.19%)
Sep 17, 2012 12495 12509 12432 12447 162,684,091 -52.61(-0.42%)
Sep 14, 2012 12446 12530 12360 12499 240,486,280 +139.31(+1.13%)
Sep 13, 2012 12235 12366 12194 12360 189,007,310 +127.54(+1.04%)
Sep 12, 2012 12262 12285 12201 12233 167,362,609 +12.17(+0.10%)
Sep 11, 2012 12239 12264 12194 12220 155,731,005 +5.02(+0.04%)
Sep 10, 2012 12257 12304 12214 12215 148,466,247 -52.58(-0.43%)
Sep 07, 2012 12194 12271 12144 12268 191,316,210 +128.28(+1.06%)
Sep 06, 2012 12041 12144 11996 12140 165,566,416 +149.59(+1.25%)
Sep 05, 2012 11934 11994 11931 11990 149,192,678 +48.44(+0.41%)
Sep 04, 2012 11978 11975 11904 11942 156,155,410 -7.56(-0.06%)
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%)
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