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

S&P/TSX Composite (TSX: 0000 )

24,759.40 -86.53 (-0.35%)
Streaming Delayed Price Updated: 7:00 PM EST, Nov 7, 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 (%)
Aug 31, 2011 12690 12778 12640 12769 286,670,400 +134.00(+1.06%)
Aug 30, 2011 12530 12665 12460 12635 196,728,928 +129.90(+1.04%)
Aug 29, 2011 12434 12524 12340 12505 172,833,680 +177.30(+1.44%)
Aug 26, 2011 12208 12340 12072 12328 170,613,456 +43.20(+0.35%)
Aug 25, 2011 12361 12379 12222 12284 178,355,552 -59.50(-0.48%)
Aug 24, 2011 12311 12410 12226 12344 206,580,192 +5.50(+0.04%)
Aug 23, 2011 12112 12338 12026 12338 267,434,800 +269.90(+2.24%)
Aug 22, 2011 12236 12218 12042 12068 190,172,400 +60.90(+0.51%)
Aug 19, 2011 12053 12262 11989 12008 240,205,616 -179.20(-1.47%)
Aug 18, 2011 12389 12545 12122 12187 237,559,648 -392.90(-3.12%)
Aug 17, 2011 12596 12715 12542 12580 202,294,688 +48.90(+0.39%)
Aug 16, 2011 12624 12669 12487 12531 220,346,320 -152.90(-1.21%)
Aug 15, 2011 12627 12710 12551 12684 185,099,168 +141.40(+1.13%)
Aug 12, 2011 12638 12604 12502 12542 192,824,768 +2.40(+0.02%)
Aug 11, 2011 12183 12544 12064 12540 306,676,416 +340.90(+2.79%)
Aug 10, 2011 12126 12308 11917 12199 327,937,760 +89.60(+0.74%)
Aug 09, 2011 11786 12109 11663 12109 422,379,104 +438.30(+3.76%)
Aug 08, 2011 11747 12160 11618 11671 391,284,512 -491.20(-4.04%)
Aug 05, 2011 12357 12400 11895 12162 347,256,480 -217.90(-1.76%)
Aug 04, 2011 12764 12815 12322 12380 349,171,840 -435.90(-3.40%)
Aug 03, 2011 12742 12816 12568 12816 263,165,696 +63.70(+0.50%)
Aug 02, 2011 13011 12996 12751 12752 204,532,688 -193.30(-1.49%)
Jul 29, 2011 12984 13039 12858 12946 169,302,432 -102.20(-0.78%)
Jul 28, 2011 12997 13107 12931 13048 198,575,872 +15.10(+0.12%)
Jul 27, 2011 13261 13299 13033 13033 192,959,696 -267.90(-2.01%)
Jul 26, 2011 13414 13429 13287 13301 178,844,624 -135.40(-1.01%)
Jul 25, 2011 13452 13486 13413 13436 162,651,392 -58.60(-0.43%)
Jul 22, 2011 13474 13513 13480 13495 171,351,984 +60.30(+0.45%)
Jul 21, 2011 13371 13469 13345 13434 205,526,160 +93.50(+0.70%)
Jul 20, 2011 13349 13374 13313 13341 223,655,968 +7.90(+0.06%)
Jul 19, 2011 13284 13346 13261 13333 212,809,664 +78.80(+0.59%)
Jul 18, 2011 13291 13338 13210 13254 160,497,184 -45.40(-0.34%)
Jul 15, 2011 13308 13337 13253 13300 155,726,304 +46.60(+0.35%)
Jul 14, 2011 13398 13400 13222 13253 173,918,320 -72.00(-0.54%)
Jul 13, 2011 13269 13428 13244 13325 217,836,896 +90.80(+0.69%)
Jul 12, 2011 13102 13273 13108 13234 181,692,400 +54.30(+0.41%)
Jul 11, 2011 13340 13370 13135 13180 155,022,000 -191.90(-1.44%)
Jul 08, 2011 13368 13411 13336 13372 127,950,448 -34.30(-0.26%)
Jul 07, 2011 13460 13475 13396 13406 169,604,944 +2.90(+0.02%)
Jul 06, 2011 13451 13455 13371 13403 225,537,984 -22.20(-0.17%)
Jul 05, 2011 13424 13474 13396 13425 244,400,144 +38.80(+0.29%)
Jul 04, 2011 13315 13414 13298 13386 104,950,256 +85.60(+0.64%)
Jun 30, 2011 13220 13302 13190 13301 190,153,248 +112.00(+0.85%)
Jun 29, 2011 13156 13234 13070 13189 200,236,832 +83.90(+0.64%)
Jun 28, 2011 12997 13112 12966 13105 179,191,616 +138.50(+1.07%)
Jun 27, 2011 12886 12975 12858 12966 162,644,080 +57.60(+0.45%)
Jun 24, 2011 13018 13014 12894 12909 143,880,896 -70.70(-0.54%)
Jun 23, 2011 12928 13061 12839 12980 210,385,088 -81.00(-0.62%)
Jun 22, 2011 13050 13161 13042 13061 226,687,664 -2.70(-0.02%)
Jun 21, 2011 12901 13085 12861 13063 277,598,592 +205.60(+1.60%)
Jun 20, 2011 12789 12873 12840 12858 197,585,728 +67.70(+0.53%)
Jun 17, 2011 12852 12949 12790 12790 346,478,976 -63.10(-0.49%)
Jun 16, 2011 12964 12995 12835 12853 209,645,008 -118.90(-0.92%)
Jun 15, 2011 13012 13082 12938 12972 205,168,208 -125.80(-0.96%)
Jun 14, 2011 13004 13122 12948 13098 223,182,208 +158.10(+1.22%)
Jun 13, 2011 13050 13086 12906 12940 172,657,984 -144.30(-1.10%)
Jun 10, 2011 13180 13243 13009 13084 164,134,848 -171.70(-1.30%)
Jun 09, 2011 13202 13267 13165 13256 206,085,824 +71.90(+0.55%)
Jun 08, 2011 13224 13289 13161 13184 225,589,056 -99.10(-0.75%)
Jun 07, 2011 13320 13392 13273 13283 195,369,968 -35.80(-0.27%)
Jun 06, 2011 13518 13538 13285 13319 157,090,976 -199.20(-1.47%)
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.