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 (%)
May 24, 2011 13632 13691 13584 13595 200,117,952 -57.20(-0.42%)
May 20, 2011 13591 13683 13538 13652 202,873,296 +27.20(+0.20%)
May 19, 2011 13624 13647 13567 13625 205,296,528 +17.90(+0.13%)
May 18, 2011 13514 13646 13446 13607 214,278,528 +166.10(+1.24%)
May 17, 2011 13369 13473 13349 13441 225,325,264 +49.80(+0.37%)
May 16, 2011 13361 13519 13338 13391 184,635,984 +14.10(+0.11%)
May 13, 2011 13425 13440 13341 13377 171,966,464 -12.20(-0.09%)
May 12, 2011 13341 13441 13265 13389 270,588,096 -30.30(-0.23%)
May 11, 2011 13597 13642 13387 13420 221,128,448 -222.40(-1.63%)
May 10, 2011 13703 13691 13632 13642 168,172,528 -35.00(-0.26%)
May 09, 2011 13628 13679 13561 13677 175,743,136 +110.50(+0.81%)
May 06, 2011 13513 13616 13457 13567 208,956,112 +111.20(+0.83%)
May 05, 2011 13522 13607 13416 13455 235,265,184 -155.90(-1.15%)
May 04, 2011 13676 13694 13500 13611 214,496,320 -81.10(-0.59%)
May 03, 2011 13912 13932 13619 13692 24,579,240 -242.10(-1.74%)
May 02, 2011 13945 13945 13893 13934 15,914,068 -10.30(-0.07%)
Apr 29, 2011 13872 13946 13861 13945 197,821,568 +50.40(+0.36%)
Apr 28, 2011 13892 13937 13848 13894 175,469,008 +1.80(+0.01%)
Apr 27, 2011 13941 13943 13771 13893 244,523,504 -16.50(-0.12%)
Apr 26, 2011 13897 13926 13871 13909 193,028,592 +1.80(+0.01%)
Apr 25, 2011 13983 13991 13888 13907 191,204,736 -64.70(-0.46%)
Apr 21, 2011 13947 13978 13898 13972 145,015,088 +74.50(+0.54%)
Apr 20, 2011 13867 13921 13738 13898 177,964,160 +160.70(+1.17%)
Apr 19, 2011 13688 13756 13672 13737 174,828,448 +34.50(+0.25%)
Apr 18, 2011 13739 13798 13584 13702 183,792,848 -96.80(-0.70%)
Apr 15, 2011 13825 13890 13798 13799 183,776,736 -22.70(-0.16%)
Apr 14, 2011 13808 13848 13782 13822 184,423,456 -11.80(-0.09%)
Apr 13, 2011 13882 13947 13805 13834 231,915,984 +32.20(+0.23%)
Apr 12, 2011 13902 13996 13720 13801 229,062,800 -195.50(-1.40%)
Apr 11, 2011 14188 14208 13933 13997 177,510,016 -211.50(-1.49%)
Apr 08, 2011 14195 14230 14108 14208 205,884,192 +100.60(+0.71%)
Apr 07, 2011 14182 14216 14097 14108 194,127,072 -94.90(-0.67%)
Apr 06, 2011 14315 14314 14140 14203 234,208,032 -67.80(-0.48%)
Apr 05, 2011 14201 14270 14188 14270 233,507,408 +52.20(+0.37%)
Apr 04, 2011 14213 14249 14146 14218 226,202,912 +88.10(+0.62%)
Apr 01, 2011 14118 14182 14117 14130 240,069,072 +14.10(+0.10%)
Mar 31, 2011 14154 14167 14084 14116 253,333,792 +32.50(+0.23%)
Mar 30, 2011 14008 14084 14084 14084 234,486,320 +153.30(+1.10%)
Mar 29, 2011 13891 13961 13843 13930 181,050,320 +37.60(+0.27%)
Mar 28, 2011 14004 14036 13889 13893 177,978,512 -146.70(-1.04%)
Mar 25, 2011 14014 14130 14015 14039 185,202,576 +10.00(+0.07%)
Mar 24, 2011 14084 14107 14015 14029 206,255,184 -57.80(-0.41%)
Mar 23, 2011 14017 14100 13986 14087 209,491,872 +87.20(+0.62%)
Mar 22, 2011 14008 14035 13967 14000 183,082,288 -13.70(-0.10%)
Mar 21, 2011 13919 14017 13949 14014 184,426,192 +224.10(+1.63%)
Mar 18, 2011 13820 13876 13746 13790 352,301,248 +43.40(+0.32%)
Mar 17, 2011 13683 13755 13525 13746 242,798,544 +221.40(+1.64%)
Mar 16, 2011 13541 13681 13431 13525 302,401,728 -22.20(-0.16%)
Mar 15, 2011 13275 13604 13238 13547 333,462,656 -72.20(-0.53%)
Mar 14, 2011 13545 13674 13511 13619 249,150,432 -55.00(-0.40%)
Mar 11, 2011 13478 13709 13477 13674 190,931,616 +35.60(+0.26%)
Mar 10, 2011 13747 13884 13578 13639 236,807,776 -246.10(-1.77%)
Mar 09, 2011 14014 14032 13840 13885 235,819,456 -128.30(-0.92%)
Mar 08, 2011 14131 14110 13974 14013 222,435,520 -79.30(-0.56%)
Mar 07, 2011 14303 14330 14078 14092 211,330,320 -160.50(-1.13%)
Mar 04, 2011 14260 14281 14214 14253 203,106,432 +38.10(+0.27%)
Mar 03, 2011 14184 14220 14144 14215 248,627,968 +70.70(+0.50%)
Mar 02, 2011 14123 14161 14093 14144 210,064,960 +21.20(+0.15%)
Mar 01, 2011 14167 14213 14092 14123 237,699,824 -13.70(-0.10%)
Feb 28, 2011 14083 14160 14053 14136 287,666,048 +84.40(+0.60%)
Feb 25, 2011 13950 14052 13886 14052 252,045,696 +184.80(+1.33%)
Feb 24, 2011 13994 14035 13810 13867 249,330,512 -88.90(-0.64%)
Feb 23, 2011 13983 14081 13951 13956 256,081,856 -7.50(-0.05%)
Feb 22, 2011 14156 14161 13946 13964 247,888,048 -159.40(-1.13%)
Feb 18, 2011 14154 14156 14095 14123 242,268,528 -13.10(-0.09%)
Feb 17, 2011 14069 14136 14019 14136 221,043,904 +77.00(+0.55%)
Feb 16, 2011 13980 14092 13930 14059 220,114,720 +129.90(+0.93%)
Feb 15, 2011 13945 13972 13911 13929 202,771,520 +18.50(+0.13%)
Feb 14, 2011 13835 13923 13777 13911 198,345,936 +144.00(+1.05%)
Feb 11, 2011 13824 13854 13767 13767 190,407,872 -73.80(-0.53%)
Feb 10, 2011 13742 13849 13693 13841 210,192,368 +56.30(+0.41%)
Feb 09, 2011 13892 13905 13775 13784 218,829,408 -108.20(-0.78%)
Feb 08, 2011 13841 13910 13786 13892 219,467,616 +80.60(+0.58%)
Feb 07, 2011 13854 13872 13792 13812 240,762,144 +20.10(+0.15%)
Feb 04, 2011 13844 13863 13778 13792 212,051,360 -49.50(-0.36%)
Feb 03, 2011 13733 13844 13684 13841 287,565,504 +161.00(+1.18%)
Feb 02, 2011 13729 13731 13673 13680 193,310,880 -32.30(-0.24%)
Feb 01, 2011 13618 13714 13552 13713 253,788,928 +160.60(+1.19%)
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%)
Nov 01, 2010 12726 12759 12640 12665 158,674,976 -11.40(-0.09%)
Oct 29, 2010 12560 12682 12561 12676 184,429,312 +112.10(+0.89%)
Oct 28, 2010 12611 12621 12505 12564 190,636,928 -3.10(-0.02%)
Oct 27, 2010 12626 12680 12509 12567 213,783,232 -96.40(-0.76%)
Oct 25, 2010 12671 12693 12609 12664 171,415,264 +62.40(+0.50%)
Oct 22, 2010 12621 12625 12566 12601 161,467,648 +2.00(+0.02%)
Oct 21, 2010 12658 12674 12576 12599 219,438,128 -50.70(-0.40%)
Oct 20, 2010 12561 12668 12557 12650 179,934,448 +79.40(+0.63%)
Oct 19, 2010 12551 12661 12518 12570 216,523,312 -97.50(-0.77%)
Oct 18, 2010 12596 12673 12601 12668 148,482,336 +58.90(+0.47%)
Oct 15, 2010 12648 12653 12550 12609 181,512,336 -10.60(-0.08%)
Oct 14, 2010 12671 12708 12588 12620 208,122,688 -53.60(-0.42%)
Oct 13, 2010 12638 12710 12577 12673 274,715,072 +97.70(+0.78%)
Oct 12, 2010 12530 12582 12480 12576 184,262,000 +40.00(+0.32%)
Oct 08, 2010 12467 12541 12446 12536 180,405,904 +89.70(+0.72%)
Oct 07, 2010 12509 12523 12375 12446 232,346,256 -55.80(-0.45%)
Oct 06, 2010 12512 12512 12447 12502 207,398,960 +3.70(+0.03%)
Oct 05, 2010 12394 12510 12328 12498 246,214,032 +175.10(+1.42%)
Oct 04, 2010 12368 12375 12263 12323 157,341,648 -40.20(-0.33%)
Oct 01, 2010 12400 12447 12363 12363 208,557,488 -5.60(-0.05%)
Sep 30, 2010 12404 12406 12258 12369 271,240,256 -14.10(-0.11%)
Sep 29, 2010 12256 12383 12237 12383 216,326,976 +103.90(+0.85%)
Sep 28, 2010 12179 12280 12124 12279 219,391,968 +88.30(+0.72%)
Sep 27, 2010 12211 12246 12190 12191 166,245,520 -14.30(-0.12%)
Sep 24, 2010 12168 12219 12104 12205 200,783,504 +103.10(+0.85%)
Sep 23, 2010 12099 12160 12056 12102 183,976,944 -45.50(-0.37%)
Sep 22, 2010 12209 12253 12140 12147 186,610,320 -23.30(-0.19%)
Sep 21, 2010 12257 12253 12130 12171 255,126,800 -63.90(-0.52%)
Sep 20, 2010 12190 12281 12167 12234 191,041,168 +69.90(+0.57%)
Sep 17, 2010 12262 12251 12141 12165 437,462,432 +19.80(+0.16%)
Sep 15, 2010 12160 12192 12082 12145 184,877,104 -48.20(-0.40%)
Sep 14, 2010 12151 12252 12147 12193 207,852,848 +43.10(+0.35%)
Sep 13, 2010 12147 12157 12101 12150 189,965,712 +52.80(+0.44%)
Sep 10, 2010 12024 12097 12022 12097 213,188,400 +63.60(+0.53%)
Sep 09, 2010 12106 12116 11998 12034 185,537,776 -8.80(-0.07%)
Sep 08, 2010 12102 12161 12040 12042 191,014,208 -59.70(-0.49%)
Sep 07, 2010 12148 12146 12071 12102 147,623,792 -42.90(-0.35%)
Sep 03, 2010 12137 12198 12109 12145 199,106,656 +33.80(+0.28%)
Sep 02, 2010 12040 12112 12004 12111 215,058,496 +107.30(+0.89%)
Sep 01, 2010 11978 12016 11914 12004 236,076,624 +89.90(+0.75%)
Aug 31, 2010 11894 11991 11845 11914 231,320,848 +18.40(+0.15%)
Aug 30, 2010 11873 11953 11866 11896 137,653,968 +15.80(+0.13%)
Aug 27, 2010 11700 11888 11638 11880 178,412,336 +226.50(+1.94%)
Aug 26, 2010 11667 11707 11619 11653 190,937,920 +5.10(+0.04%)
Aug 25, 2010 11515 11648 11469 11648 202,774,384 +90.80(+0.79%)
Aug 24, 2010 11611 11707 11553 11557 193,425,280 -161.30(-1.38%)
Aug 23, 2010 11752 11774 11712 11719 162,052,832 -3.50(-0.03%)
Aug 20, 2010 11672 11736 11595 11722 160,721,120 +11.90(+0.10%)
Aug 19, 2010 11775 11801 11669 11710 187,373,968 -70.90(-0.60%)
Aug 18, 2010 11722 11806 11646 11781 173,697,936 +52.50(+0.45%)
Aug 17, 2010 11677 11745 11553 11729 207,051,344 +175.80(+1.52%)
Aug 16, 2010 11528 11559 11494 11553 152,054,976 +24.60(+0.21%)
Aug 13, 2010 11505 11549 11491 11528 164,371,904 +4.60(+0.04%)
Aug 12, 2010 11513 11580 11480 11524 243,569,984 -58.60(-0.51%)
Aug 11, 2010 11736 11834 11565 11582 187,670,944 -256.10(-2.16%)
Aug 10, 2010 11778 11871 11750 11838 166,176,896 -25.30(-0.21%)
Aug 09, 2010 11847 11878 11783 11864 146,656,144 +63.60(+0.54%)
Aug 06, 2010 11753 11822 11700 11800 187,277,728 +25.20(+0.21%)
Aug 05, 2010 11819 11845 11748 11775 227,178,864 -70.20(-0.59%)
Aug 04, 2010 11844 11856 11785 11845 191,089,904 +62.40(+0.53%)
Aug 03, 2010 11829 11873 11714 11783 228,189,344 +69.20(+0.59%)
Jul 30, 2010 11668 11747 11604 11713 153,668,128 -15.20(-0.13%)
Jul 29, 2010 11747 11772 11634 11729 205,437,824 +32.00(+0.27%)
Jul 28, 2010 11668 11716 11659 11697 174,776,176 -20.10(-0.17%)
Jul 27, 2010 11804 11823 11684 11717 190,675,712 -29.40(-0.25%)
Jul 26, 2010 11742 11768 11680 11746 134,590,624 +31.90(+0.27%)
Jul 23, 2010 11679 11723 11623 11714 147,800,208 +46.40(+0.40%)
Jul 22, 2010 11573 11668 11513 11668 182,217,152 +154.50(+1.34%)
Jul 21, 2010 11669 11661 11466 11513 166,371,008 -116.60(-1.00%)
Jul 20, 2010 11454 11630 11446 11630 187,924,912 +86.40(+0.75%)
Jul 19, 2010 11542 11580 11448 11544 157,275,104 -26.20(-0.23%)
Jul 16, 2010 11690 11742 11504 11570 186,759,264 -172.10(-1.47%)
Jul 15, 2010 11643 11742 11552 11742 191,605,936 +121.60(+1.05%)
Jul 14, 2010 11673 11694 11607 11620 169,886,400 -52.60(-0.45%)
Jul 13, 2010 11678 11696 11573 11673 196,260,640 +107.00(+0.93%)
Jul 12, 2010 11567 11601 11497 11566 146,214,688 -4.70(-0.04%)
Jul 09, 2010 11431 11570 11394 11570 159,365,040 +137.10(+1.20%)
Jul 08, 2010 11483 11476 11331 11433 222,372,480 +36.10(+0.32%)
Jul 07, 2010 11228 11397 11201 11397 315,669,376 +197.10(+1.76%)
Jul 06, 2010 11195 11270 11094 11200 218,609,792 +4.10(+0.04%)
Jul 02, 2010 11245 11311 11147 11196 149,305,392 -98.30(-0.87%)
Jun 30, 2010 11266 11415 11258 11294 198,625,632 +30.60(+0.27%)
Jun 29, 2010 11508 11595 11244 11264 237,759,616 -444.00(-3.79%)
Jun 25, 2010 11693 11774 11619 11708 150,615,056 +37.60(+0.32%)
Jun 24, 2010 11775 11806 11661 11670 131,022,240 -137.30(-1.16%)
Jun 23, 2010 11784 11850 11730 11808 164,066,016 +9.60(+0.08%)
Jun 22, 2010 11911 11953 11796 11798 158,052,032 -138.20(-1.16%)
Jun 21, 2010 12043 12077 11906 11936 192,616,192 +8.50(+0.07%)
Jun 18, 2010 11990 12018 11928 11928 355,137,920 -18.40(-0.15%)
Jun 17, 2010 11968 11981 11909 11946 177,607,584 +25.00(+0.21%)
Jun 16, 2010 11874 11939 11865 11921 166,225,968 +13.50(+0.11%)
Jun 15, 2010 11702 11908 11670 11908 188,665,904 +240.20(+2.06%)
Jun 14, 2010 11730 11781 11653 11667 164,946,048 +0.40(+0.00%)
Jun 11, 2010 11591 11694 11586 11667 150,092,304 +31.10(+0.27%)
Jun 10, 2010 11515 11638 11451 11636 177,325,280 +185.20(+1.62%)
Jun 09, 2010 11575 11613 11436 11451 208,969,072 -66.60(-0.58%)
Jun 08, 2010 11522 11560 11402 11517 230,881,456 +12.50(+0.11%)
Jun 07, 2010 11570 11617 11494 11505 201,112,352 -64.90(-0.56%)
Jun 04, 2010 11662 11812 11549 11570 212,460,624 -242.30(-2.05%)
Jun 03, 2010 11824 11842 11692 11812 227,712,336 +31.20(+0.26%)
Jun 02, 2010 11619 11781 11569 11781 277,592,992 +208.70(+1.80%)
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.