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

S&P/TSX Composite (TSX: 0000 )

21,654.35 -1.70 (-0.01%)
Streaming Delayed Price Updated: 3:41 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 (%)
Apr 30, 2014 14583 14662 14569 14652 173,048,128 +68.80(+0.47%)
Apr 29, 2014 14531 14613 14520 14583 153,530,384 +52.20(+0.36%)
Apr 28, 2014 14534 14557 14460 14531 135,655,648 -2.70(-0.02%)
Apr 25, 2014 14554 14554 14472 14534 149,223,008 -20.60(-0.14%)
Apr 24, 2014 14533 14584 14522 14554 181,767,072 +20.80(+0.14%)
Apr 23, 2014 14556 14587 14533 14533 166,976,080 -22.60(-0.16%)
Apr 22, 2014 14493 14557 14472 14556 159,636,352 +62.30(+0.43%)
Apr 21, 2014 14500 14510 14465 14494 135,950,880 -6.70(-0.05%)
Apr 17, 2014 14500 14500 14500 0 +53.90(+0.37%)
Apr 16, 2014 14304 14449 14304 14446 196,046,464 +142.60(+1.00%)
Apr 15, 2014 14284 14356 14225 14304 176,427,056 +19.50(+0.14%)
Apr 14, 2014 14258 14357 14246 14284 161,845,504 +26.70(+0.19%)
Apr 11, 2014 14308 14308 14221 14258 159,710,896 -50.30(-0.35%)
Apr 10, 2014 14436 14445 14267 14308 209,549,552 -127.60(-0.88%)
Apr 09, 2014 14372 14445 14372 14436 182,481,696 +63.10(+0.44%)
Apr 08, 2014 14270 14383 14252 14372 161,334,448 +102.20(+0.72%)
Apr 07, 2014 14393 14393 14247 14270 151,538,096 -122.80(-0.85%)
Apr 04, 2014 14402 14475 14364 14393 165,402,496 -9.10(-0.06%)
Apr 03, 2014 14459 14459 14352 14402 154,667,408 -56.90(-0.39%)
Apr 02, 2014 14381 14472 14381 14459 205,587,296 +78.60(+0.55%)
Apr 01, 2014 14335 14390 14335 14380 155,762,480 +45.20(+0.32%)
Mar 31, 2014 14261 14358 14261 14335 210,506,224 +74.60(+0.52%)
Mar 28, 2014 14179 14300 14179 14261 172,798,432 +81.90(+0.58%)
Mar 27, 2014 14184 14198 14139 14179 189,633,792 -5.30(-0.04%)
Mar 26, 2014 14300 14345 14180 14184 192,879,728 -115.40(-0.81%)
Mar 25, 2014 14278 14328 14278 14300 137,840,992 +21.00(+0.15%)
Mar 24, 2014 14336 14402 14227 14278 163,174,560 -57.30(-0.40%)
Mar 21, 2014 14362 14407 14336 14336 307,306,784 -26.00(-0.18%)
Mar 20, 2014 14332 14378 14265 14362 153,130,592 +27.80(+0.19%)
Mar 19, 2014 14369 14381 14297 14334 159,487,088 -35.00(-0.24%)
Mar 18, 2014 14232 14372 14229 14369 173,980,464 +137.10(+0.96%)
Mar 17, 2014 14228 14315 14220 14232 155,010,608 +4.20(+0.03%)
Mar 14, 2014 14245 14277 14206 14228 153,689,680 -17.40(-0.12%)
Mar 13, 2014 14319 14329 14215 14245 182,702,080 -73.90(-0.52%)
Mar 12, 2014 14267 14330 14201 14319 178,728,992 +51.80(+0.36%)
Mar 11, 2014 14302 14330 14260 14267 158,438,576 -34.90(-0.24%)
Mar 10, 2014 14299 14323 14267 14302 134,744,720 +3.00(+0.02%)
Mar 07, 2014 14276 14336 14269 14299 169,906,256 +27.20(+0.19%)
Mar 06, 2014 14304 14323 14265 14272 174,335,776 -32.30(-0.23%)
Mar 05, 2014 14290 14309 14261 14304 161,986,576 +14.30(+0.10%)
Mar 04, 2014 14213 14328 14213 14290 160,308,944 +77.20(+0.54%)
Mar 03, 2014 14210 14259 14161 14213 173,739,456 +3.10(+0.02%)
Feb 28, 2014 14214 14281 14203 14210 210,869,152 -5.10(-0.04%)
Feb 27, 2014 14189 14247 14186 14215 182,310,544 +26.10(+0.18%)
Feb 26, 2014 14189 14229 14176 14189 178,396,704 -0.40(-0.00%)
Feb 25, 2014 14227 14233 14179 14189 171,866,848 -38.10(-0.27%)
Feb 24, 2014 14229 14279 14206 14227 178,503,920 +21.40(+0.15%)
Feb 21, 2014 14212 14253 14206 14206 184,286,048 -4.70(-0.03%)
Feb 20, 2014 14120 14223 14112 14210 207,862,384 +90.70(+0.64%)
Feb 19, 2014 14078 14174 14078 14120 218,225,568 +42.20(+0.30%)
Feb 18, 2014 14055 14110 14055 14078 186,745,120 +22.70(+0.16%)
Feb 14, 2014 14055 14055 14055 0 +53.10(+0.38%)
Feb 13, 2014 13900 14002 13839 14002 258,103,024 +101.20(+0.73%)
Feb 12, 2014 13881 13947 13881 13900 201,666,112 +19.50(+0.14%)
Feb 11, 2014 13794 13926 13794 13881 203,680,768 +86.80(+0.63%)
Feb 10, 2014 13786 13840 13780 13794 149,924,960 +7.70(+0.06%)
Feb 07, 2014 13718 13794 13698 13786 171,761,920 +73.10(+0.53%)
Feb 06, 2014 13560 13733 13560 13713 190,312,032 +153.70(+1.13%)
Feb 05, 2014 13504 13570 13456 13560 201,964,544 +55.20(+0.41%)
Feb 04, 2014 13486 13507 13463 13504 184,299,040 +18.30(+0.14%)
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.