S&P/TSX Composite (TSX: 0000)
15,394.38 CAD  +79.25 (+0.52%)
Official Closing Price  /  Updated: 4:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2013 12843 12859 12735 12787 172,227,475 -56.89(-0.44%)
Sep 27, 2013 12842 12866 12818 12844 130,691,343 +2.46(+0.02%)
Sep 26, 2013 12837 12905 12837 12842 128,079,468 +4.91(+0.04%)
Sep 25, 2013 12849 12914 12833 12837 160,862,296 -12.18(-0.09%)
Sep 24, 2013 12810 12879 12784 12849 149,396,943 +37.71(+0.29%)
Sep 23, 2013 12806 12828 12798 12811 151,447,760 +4.71(+0.04%)
Sep 20, 2013 12927 12943 12806 12806 458,819,740 -120.31(-0.93%)
Sep 19, 2013 12931 12965 12893 12927 164,904,250 -4.62(-0.04%)
Sep 18, 2013 12834 12959 12795 12931 218,093,292 +97.29(+0.76%)
Sep 17, 2013 12817 12847 12812 12834 128,785,206 +17.23(+0.13%)
Sep 16, 2013 12788 12848 12723 12817 190,623,844 +93.48(+0.73%)
Sep 13, 2013 12701 12761 12701 12723 134,051,234 +22.35(+0.18%)
Sep 12, 2013 12825 12825 12694 12701 144,151,811 -124.37(-0.97%)
Sep 11, 2013 12824 12840 12764 12825 139,019,358 +0.94(+0.01%)
Sep 10, 2013 12855 12855 12794 12824 152,821,921 -30.16(-0.23%)
Sep 09, 2013 12821 12861 12821 12855 116,086,176 +33.72(+0.26%)
Sep 06, 2013 12845 12889 12797 12821 138,597,688 -24.14(-0.19%)
Sep 05, 2013 12758 12852 12758 12845 160,954,276 +87.25(+0.68%)
Sep 04, 2013 12740 12759 12692 12758 124,533,053 +17.31(+0.14%)
Sep 03, 2013 12654 12828 12654 12740 133,243,642 +86.60(+0.68%)
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%)
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