Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P/TSX Composite (TSX: 0000 )

21,708.44 +52.39 (+0.24%)
Streaming Delayed Price Updated: 4:32 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 12761 12794 12683 12685 201,181,904 -109.20(-0.85%)
Jan 30, 2013 12846 12895 12774 12794 175,687,392 -36.20(-0.28%)
Jan 29, 2013 12817 12849 12813 12831 170,437,072 +14.70(+0.11%)
Jan 28, 2013 12860 12860 12812 12816 154,394,864 -0.70(-0.01%)
Jan 25, 2013 12852 12875 12809 12817 163,200,560 -7.00(-0.05%)
Jan 24, 2013 12802 12864 12794 12824 176,337,488 +29.60(+0.23%)
Jan 23, 2013 12780 12829 12792 12794 156,830,896 -30.60(-0.24%)
Jan 22, 2013 12775 12825 12759 12825 178,762,064 +30.40(+0.24%)
Jan 21, 2013 12748 12799 12726 12794 97,171,808 +68.50(+0.54%)
Jan 18, 2013 12702 12751 12676 12726 192,755,584 +51.00(+0.40%)
Jan 17, 2013 12614 12684 12609 12675 160,678,320 +65.90(+0.52%)
Jan 16, 2013 12602 12638 12580 12609 143,642,960 -33.20(-0.26%)
Jan 15, 2013 12569 12642 12570 12642 186,582,560 +38.90(+0.31%)
Jan 14, 2013 12627 12637 12582 12603 216,472,448 +0.90(+0.01%)
Jan 11, 2013 12601 12603 12545 12602 155,720,304 +2.50(+0.02%)
Jan 10, 2013 12572 12618 12524 12600 207,718,128 +77.50(+0.62%)
Jan 09, 2013 12508 12529 12485 12522 166,356,416 +17.40(+0.14%)
Jan 08, 2013 12490 12505 12456 12505 168,870,480 +5.30(+0.04%)
Jan 07, 2013 12503 12541 12448 12500 152,628,896 -41.30(-0.33%)
Jan 04, 2013 12435 12541 12443 12541 133,007,344 +70.40(+0.56%)
Jan 03, 2013 12539 12541 12430 12470 160,667,712 -70.40(-0.56%)
Jan 02, 2013 12572 12541 12434 12541 149,629,712 +107.30(+0.86%)
Dec 31, 2012 12434 12434 12434 0 +117.40(+0.95%)
Dec 28, 2012 12317 12371 12305 12316 84,459,992 -57.70(-0.47%)
Dec 27, 2012 12325 12374 12290 12374 110,472,104 +3.00(+0.02%)
Dec 24, 2012 12371 12371 12371 0 -14.90(-0.12%)
Dec 21, 2012 12384 12415 12314 12386 345,415,168 -3.00(-0.02%)
Dec 20, 2012 12376 12403 12335 12389 170,132,720 -14.90(-0.12%)
Dec 19, 2012 12356 12414 12335 12404 206,849,392 +69.30(+0.56%)
Dec 18, 2012 12286 12354 12280 12334 220,015,728 +53.00(+0.43%)
Dec 17, 2012 12281 12297 12233 12281 232,325,488 -15.40(-0.13%)
Dec 14, 2012 12284 12307 12256 12297 236,856,480 +7.50(+0.06%)
Dec 13, 2012 12305 12346 12262 12289 205,052,880 -63.90(-0.52%)
Dec 12, 2012 12306 12366 12283 12353 223,019,616 +70.70(+0.58%)
Dec 11, 2012 12242 12307 12235 12282 191,879,120 +51.90(+0.42%)
Dec 10, 2012 12212 12237 12161 12230 182,791,120 +70.90(+0.58%)
Dec 07, 2012 12189 12208 12144 12160 201,048,000 +8.50(+0.07%)
Dec 06, 2012 12189 12186 12133 12151 194,665,472 -6.20(-0.05%)
Dec 05, 2012 12155 12208 12136 12157 179,536,784 +20.10(+0.17%)
Dec 04, 2012 12106 12170 12096 12137 162,209,024 -102.20(-0.84%)
Nov 30, 2012 12204 12246 12170 12239 217,841,920 +36.60(+0.30%)
Nov 29, 2012 12208 12228 12140 12203 163,096,160 +62.50(+0.51%)
Nov 28, 2012 12013 12141 12004 12140 157,293,472 +28.70(+0.24%)
Nov 27, 2012 12194 12196 12106 12112 152,654,912 -73.40(-0.60%)
Nov 26, 2012 12199 12213 12149 12185 127,850,760 -28.20(-0.23%)
Nov 24, 2012 12169 12230 12142 12213 99,293,584 +0.00(+0.00%)
Nov 23, 2012 12169 12230 12142 12213 99,293,584 +60.10(+0.49%)
Nov 22, 2012 12129 12171 12100 12153 59,033,240 +53.00(+0.44%)
Nov 21, 2012 12017 12105 12023 12100 146,577,120 +53.80(+0.45%)
Nov 20, 2012 12041 12052 11986 12046 164,426,880 +5.90(+0.05%)
Nov 19, 2012 12004 12040 11878 12040 139,715,552 +162.70(+1.37%)
Nov 16, 2012 11814 11878 11762 11878 160,133,376 +66.30(+0.56%)
Nov 15, 2012 11880 11926 11761 11811 227,346,224 -118.40(-0.99%)
Nov 14, 2012 12140 12136 11915 11930 192,495,168 -204.90(-1.69%)
Nov 13, 2012 12130 12213 12124 12135 136,348,592 -56.80(-0.47%)
Nov 12, 2012 12220 12240 12187 12192 106,605,984 -5.30(-0.04%)
Nov 09, 2012 12167 12252 12151 12197 157,798,304 +5.80(+0.05%)
Nov 08, 2012 12228 12252 12164 12191 185,660,240 -39.60(-0.32%)
Nov 07, 2012 12327 12361 12202 12231 167,321,088 -130.60(-1.06%)
Nov 06, 2012 12380 12396 12334 12361 156,460,032 +8.40(+0.07%)
Nov 05, 2012 12374 12417 12347 12353 131,371,808 -27.60(-0.22%)
Nov 02, 2012 12490 12502 12373 12380 182,355,408 -119.40(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.