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

S&P/TSX Composite (TSX: 0000 )

24,156.87 -350.92 (-1.43%)
Streaming Delayed Price Updated: 5:05 PM EDT, Oct 31, 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 (%)
Jul 31, 2013 12582 12632 12487 12487 203,824,224 -95.20(-0.76%)
Jul 30, 2013 12669 12669 12556 12582 176,272,384 -87.20(-0.69%)
Jul 29, 2013 12648 12688 12618 12669 115,333,296 +21.10(+0.17%)
Jul 26, 2013 12627 12677 12615 12648 129,949,240 -21.20(-0.17%)
Jul 25, 2013 12644 12705 12637 12669 166,549,312 -3.20(-0.03%)
Jul 24, 2013 12753 12767 12633 12672 183,345,424 -73.10(-0.57%)
Jul 23, 2013 12750 12772 12710 12745 167,953,920 -13.00(-0.10%)
Jul 22, 2013 12712 12761 12685 12758 158,149,664 +73.30(+0.58%)
Jul 19, 2013 12628 12694 12625 12685 166,610,976 +56.30(+0.45%)
Jul 18, 2013 12594 12680 12568 12629 169,510,832 +58.10(+0.46%)
Jul 17, 2013 12536 12598 12519 12571 152,437,056 +53.80(+0.43%)
Jul 16, 2013 12569 12567 12491 12517 146,648,432 -11.40(-0.09%)
Jul 15, 2013 12516 12570 12462 12528 137,784,576 +66.10(+0.53%)
Jul 12, 2013 12516 12520 12437 12462 123,873,496 -31.10(-0.25%)
Jul 11, 2013 12420 12496 12307 12493 225,102,576 +186.40(+1.51%)
Jul 10, 2013 12312 12316 12250 12307 146,939,152 +9.80(+0.08%)
Jul 09, 2013 12247 12299 12204 12297 142,962,224 +88.20(+0.72%)
Jul 08, 2013 12188 12220 12135 12209 139,280,032 +74.00(+0.61%)
Jul 05, 2013 12160 12171 12074 12135 144,084,224 -31.80(-0.26%)
Jul 04, 2013 12175 12217 12138 12167 41,570,024 +21.00(+0.17%)
Jul 03, 2013 12176 12179 12056 12146 129,353,200 -32.70(-0.27%)
Jul 02, 2013 12178 12217 12114 12178 182,469,184 +49.30(+0.41%)
Jun 28, 2013 12129 12129 12129 0 +123.30(+1.03%)
Jun 27, 2013 12004 12054 11952 12006 199,341,696 +53.90(+0.45%)
Jun 26, 2013 11990 12005 11935 11952 189,593,984 -53.50(-0.45%)
Jun 25, 2013 11894 12008 11838 12005 182,135,408 +168.50(+1.42%)
Jun 24, 2013 11909 11995 11802 11837 181,127,120 -158.80(-1.32%)
Jun 21, 2013 12019 12068 11936 11996 378,519,968 +27.10(+0.23%)
Jun 20, 2013 12100 12268 11940 11969 297,328,960 -299.70(-2.44%)
Jun 19, 2013 12348 12366 12238 12268 175,982,256 -99.20(-0.80%)
Jun 18, 2013 12299 12389 12288 12368 163,820,000 +78.60(+0.64%)
Jun 17, 2013 12249 12326 12190 12289 143,277,216 +101.50(+0.83%)
Jun 14, 2013 12271 12298 12178 12187 172,518,000 -89.70(-0.73%)
Jun 13, 2013 12064 12291 12032 12277 168,399,088 +167.20(+1.38%)
Jun 12, 2013 12246 12245 12092 12110 180,001,568 -113.70(-0.93%)
Jun 11, 2013 12301 12376 12218 12224 172,806,144 -159.10(-1.28%)
Jun 10, 2013 12376 12401 12328 12383 122,697,608 +9.40(+0.08%)
Jun 07, 2013 12388 12413 12310 12373 158,849,280 -36.00(-0.29%)
Jun 06, 2013 12407 12454 12328 12409 180,622,000 -34.40(-0.28%)
Jun 05, 2013 12541 12589 12422 12444 209,503,792 -150.30(-1.19%)
Jun 04, 2013 12600 12636 12569 12594 142,091,136 -15.80(-0.13%)
Jun 03, 2013 12661 12681 12571 12610 168,847,328 -40.60(-0.32%)
May 31, 2013 12691 12746 12620 12650 295,767,104 -96.10(-0.75%)
May 30, 2013 12745 12768 12726 12746 203,419,968 +13.90(+0.11%)
May 29, 2013 12677 12750 12659 12733 176,313,024 -17.90(-0.14%)
May 28, 2013 12756 12798 12705 12750 204,658,192 +54.10(+0.43%)
May 27, 2013 12689 12703 12663 12696 54,708,432 +29.20(+0.23%)
May 24, 2013 12617 12671 12620 12667 139,667,104 +9.10(+0.07%)
May 23, 2013 12649 12749 12599 12658 159,306,176 -94.40(-0.74%)
May 22, 2013 12802 12889 12736 12752 219,497,712 +10.10(+0.08%)
May 21, 2013 12670 12806 12613 12742 241,990,496 +129.40(+1.03%)
May 17, 2013 12613 12613 12613 0 +105.40(+0.84%)
May 16, 2013 12473 12563 12463 12508 162,646,000 +33.90(+0.27%)
May 15, 2013 12526 12575 12439 12474 164,958,848 -55.80(-0.45%)
May 13, 2013 12573 12586 12479 12530 161,563,184 -59.60(-0.47%)
May 10, 2013 12517 12589 12512 12589 170,821,888 +45.20(+0.36%)
May 09, 2013 12585 12601 12530 12544 208,954,192 -41.10(-0.33%)
May 08, 2013 12480 12598 12464 12585 192,494,864 +120.90(+0.97%)
May 07, 2013 12443 12490 12416 12464 186,238,896 +10.20(+0.08%)
May 06, 2013 12480 12505 12441 12454 142,997,776 +15.90(+0.13%)
May 03, 2013 12460 12491 12380 12438 158,236,832 +58.40(+0.47%)
May 02, 2013 12326 12416 12276 12380 177,845,776 +58.30(+0.47%)
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.