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

S&P/TSX Composite (TSX: 0000 )

21,848.01 +139.57 (+0.64%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 19, 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, 2011 13450 13588 13438 13552 231,294,448 +114.40(+0.85%)
Jan 28, 2011 13406 13498 13406 13438 234,654,080 +27.40(+0.20%)
Jan 27, 2011 13473 13497 13398 13410 215,484,608 -55.60(-0.41%)
Jan 26, 2011 13300 13478 13260 13466 252,211,984 +206.20(+1.56%)
Jan 25, 2011 13322 13347 13193 13260 253,727,904 -88.00(-0.66%)
Jan 24, 2011 13314 13369 13265 13348 185,934,480 +89.00(+0.67%)
Jan 21, 2011 13355 13408 13259 13259 406,148,768 -72.70(-0.55%)
Jan 20, 2011 13362 13430 13239 13331 260,261,888 -107.70(-0.80%)
Jan 19, 2011 13570 13572 13412 13439 219,379,792 -120.20(-0.89%)
Jan 18, 2011 13486 13566 13441 13559 288,004,640 +119.10(+0.89%)
Jan 17, 2011 13427 13473 13424 13440 93,109,000 -24.00(-0.18%)
Jan 14, 2011 13409 13464 13376 13464 245,390,832 +62.60(+0.47%)
Jan 13, 2011 13492 13505 13384 13402 279,592,608 -58.70(-0.44%)
Jan 12, 2011 13467 13498 13402 13460 270,387,744 +59.20(+0.44%)
Jan 11, 2011 13342 13422 13245 13401 248,494,592 +155.90(+1.18%)
Jan 10, 2011 13292 13295 13140 13245 179,375,792 -27.20(-0.20%)
Jan 07, 2011 13263 13330 13233 13272 208,031,120 -39.40(-0.30%)
Jan 06, 2011 13408 13413 13291 13312 225,910,272 -84.30(-0.63%)
Jan 05, 2011 13365 13400 13301 13396 226,953,936 -6.30(-0.05%)
Jan 04, 2011 13530 13530 13327 13402 203,992,816 -40.90(-0.30%)
Dec 31, 2010 13416 13466 13383 13443 80,432,456 +8.80(+0.07%)
Dec 30, 2010 13450 13494 13401 13434 95,725,608 -14.80(-0.11%)
Dec 29, 2010 13413 13450 13383 13449 108,949,224 +66.00(+0.49%)
Dec 24, 2010 13371 13394 13367 13383 18,248,262 +12.00(+0.09%)
Dec 23, 2010 13354 13397 13317 13371 119,625,064 -9.50(-0.07%)
Dec 22, 2010 13381 13397 13350 13381 150,806,944 +15.50(+0.12%)
Dec 21, 2010 13241 13365 13195 13365 158,998,656 +171.90(+1.30%)
Dec 20, 2010 13232 13263 13193 13193 173,580,224 -8.20(-0.06%)
Dec 17, 2010 13195 13220 13094 13202 431,223,744 +20.30(+0.15%)
Dec 16, 2010 13205 13224 13123 13181 209,990,384 -47.90(-0.36%)
Dec 15, 2010 13234 13281 13168 13229 236,636,016 -51.00(-0.38%)
Dec 14, 2010 13314 13328 13242 13280 210,577,280 -15.80(-0.12%)
Dec 13, 2010 13290 13360 13257 13296 215,552,256 +56.40(+0.43%)
Dec 10, 2010 13163 13253 13166 13240 188,780,960 +72.60(+0.55%)
Dec 09, 2010 13222 13225 13144 13167 201,102,768 +14.90(+0.11%)
Dec 08, 2010 13211 13234 13132 13152 239,692,544 -98.70(-0.74%)
Dec 07, 2010 13369 13368 13240 13251 249,669,104 -25.30(-0.19%)
Dec 06, 2010 13207 13276 13181 13276 207,716,960 +97.00(+0.74%)
Dec 03, 2010 13135 13196 13136 13179 300,830,688 +15.50(+0.12%)
Dec 02, 2010 13140 13191 13132 13164 252,668,304 +15.20(+0.12%)
Dec 01, 2010 13067 13154 12953 13148 269,398,816 +195.40(+1.51%)
Nov 30, 2010 12883 13032 12883 12953 330,680,032 +57.20(+0.44%)
Nov 29, 2010 12888 12930 12783 12896 208,343,264 +3.00(+0.02%)
Nov 26, 2010 12866 12918 12845 12893 151,956,992 -53.10(-0.41%)
Nov 25, 2010 12912 12946 12902 12946 73,676,264 +43.80(+0.34%)
Nov 24, 2010 12844 12902 12796 12902 191,357,696 +108.20(+0.85%)
Nov 23, 2010 12859 12929 12781 12794 211,518,688 -135.20(-1.05%)
Nov 22, 2010 12932 12964 12851 12929 160,171,392 -27.30(-0.21%)
Nov 19, 2010 12835 12968 12814 12956 175,933,824 +86.30(+0.67%)
Nov 18, 2010 12770 12903 12658 12870 215,549,760 +212.20(+1.68%)
Nov 17, 2010 12557 12673 12542 12658 177,500,416 +55.60(+0.44%)
Nov 16, 2010 12664 12726 12502 12602 235,133,168 -133.20(-1.05%)
Nov 15, 2010 12758 12820 12713 12735 177,636,912 -13.80(-0.11%)
Nov 12, 2010 12838 12934 12662 12749 259,861,120 -185.50(-1.43%)
Nov 11, 2010 12925 12942 12851 12935 201,985,792 -7.90(-0.06%)
Nov 10, 2010 12905 12943 12787 12943 257,640,304 +26.00(+0.20%)
Nov 09, 2010 13109 13114 12878 12917 292,264,032 -135.90(-1.04%)
Nov 08, 2010 12940 13052 12924 13052 222,268,000 +127.40(+0.99%)
Nov 05, 2010 12895 13001 12881 12925 272,720,672 +46.30(+0.36%)
Nov 04, 2010 12831 12921 12676 12879 301,956,448 +207.70(+1.64%)
Nov 03, 2010 12685 12704 12569 12671 232,230,752 -10.30(-0.08%)
Nov 02, 2010 12719 12722 12660 12681 159,424,416 +16.60(+0.13%)
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.