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

S&P/TSX Composite (TSX: 0000 )

21,642.87 -97.33 (-0.45%)
Streaming Delayed Price Updated: 4:44 PM EDT, Apr 16, 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, 2012 12518 12533 12367 12452 209,443,296 +15.80(+0.13%)
Jan 30, 2012 12372 12454 12338 12436 187,569,712 -30.10(-0.24%)
Jan 27, 2012 12430 12529 12444 12466 187,535,952 +2.20(+0.02%)
Jan 26, 2012 12591 12616 12425 12464 240,864,656 -74.90(-0.60%)
Jan 25, 2012 12375 12540 12327 12539 294,333,824 +144.00(+1.16%)
Jan 24, 2012 12454 12510 12355 12395 242,250,512 -126.50(-1.01%)
Jan 23, 2012 12433 12530 12408 12522 207,744,016 +124.60(+1.01%)
Jan 20, 2012 12362 12397 12354 12397 191,752,352 +16.40(+0.13%)
Jan 19, 2012 12379 12418 12335 12381 261,849,120 +53.20(+0.43%)
Jan 18, 2012 12210 12347 12219 12328 255,761,888 +94.70(+0.77%)
Jan 17, 2012 12302 12317 12199 12233 276,862,240 -25.80(-0.21%)
Jan 16, 2012 12233 12272 12227 12259 94,795,472 +27.50(+0.22%)
Jan 13, 2012 12217 12268 12117 12231 179,576,848 -43.20(-0.35%)
Jan 12, 2012 12279 12308 12228 12274 231,832,576 +13.40(+0.11%)
Jan 11, 2012 12268 12285 12229 12261 178,804,208 -9.80(-0.08%)
Jan 10, 2012 12321 12347 12198 12271 188,406,224 +74.00(+0.61%)
Jan 09, 2012 12195 12211 12151 12197 149,905,296 +8.10(+0.07%)
Jan 06, 2012 12242 12246 12148 12189 144,785,088 -48.80(-0.40%)
Jan 05, 2012 12196 12253 12137 12237 161,562,816 +10.90(+0.09%)
Jan 04, 2012 12190 12234 12154 12226 175,575,328 +271.40(+2.27%)
Dec 30, 2011 11838 11960 11842 11955 94,681,696 +113.40(+0.96%)
Dec 29, 2011 11703 11842 11704 11842 95,627,712 +113.30(+0.97%)
Dec 28, 2011 11893 11917 11710 11728 98,273,936 -198.30(-1.66%)
Dec 23, 2011 11901 11927 11927 11927 122,283,680 +173.20(+1.47%)
Dec 21, 2011 11718 11769 11670 11754 227,279,856 +36.60(+0.31%)
Dec 20, 2011 11627 11754 11573 11717 278,005,632 +177.20(+1.54%)
Dec 19, 2011 11660 11667 11508 11540 200,565,792 -95.70(-0.82%)
Dec 16, 2011 11521 11667 11508 11635 465,639,776 +131.00(+1.14%)
Dec 15, 2011 11610 11631 11469 11504 212,926,672 -38.60(-0.33%)
Dec 14, 2011 11671 11751 11497 11543 258,366,064 -216.90(-1.84%)
Dec 13, 2011 11914 11988 11688 11760 225,191,440 -148.00(-1.24%)
Dec 12, 2011 11906 12034 11806 11908 223,748,768 -126.90(-1.05%)
Dec 09, 2011 11964 12068 11958 12035 168,917,456 +83.00(+0.69%)
Dec 08, 2011 12068 12118 11917 11952 236,446,048 -196.90(-1.62%)
Dec 07, 2011 12072 12167 11997 12149 234,979,280 +67.50(+0.56%)
Dec 06, 2011 12093 12162 12010 12081 294,246,336 -38.10(-0.31%)
Dec 05, 2011 12152 12269 12076 12119 188,982,336 +44.20(+0.37%)
Dec 02, 2011 12225 12230 12062 12075 195,798,272 -38.20(-0.32%)
Dec 01, 2011 12174 12215 12088 12113 201,004,896 -90.80(-0.74%)
Nov 30, 2011 11966 12204 11799 12204 282,704,128 +471.60(+4.02%)
Nov 29, 2011 11654 11766 11638 11732 222,462,944 +92.30(+0.79%)
Nov 28, 2011 11672 11741 11462 11640 186,585,712 +178.10(+1.55%)
Nov 25, 2011 11465 11537 11421 11462 114,691,256 -23.20(-0.20%)
Nov 24, 2011 11596 11605 11470 11485 48,895,536 -86.40(-0.75%)
Nov 23, 2011 11690 11781 11540 11572 189,951,024 -223.50(-1.89%)
Nov 22, 2011 11802 11842 11731 11795 199,922,256 +10.50(+0.09%)
Nov 21, 2011 11751 11892 11636 11785 196,256,096 -107.70(-0.91%)
Nov 18, 2011 11982 11994 11876 11892 208,877,072 -23.00(-0.19%)
Nov 17, 2011 12153 12163 11879 11915 222,262,032 -259.00(-2.13%)
Nov 16, 2011 12189 12295 12163 12174 264,218,704 -54.90(-0.45%)
Nov 15, 2011 12190 12258 12148 12229 182,342,560 +5.10(+0.04%)
Nov 14, 2011 12277 12342 12158 12224 136,413,024 -52.60(-0.43%)
Nov 11, 2011 12199 12322 12116 12277 165,644,480 +167.90(+1.39%)
Nov 10, 2011 12219 12260 12026 12109 192,236,944 -47.30(-0.39%)
Nov 09, 2011 12315 12437 12156 12156 222,082,016 -332.60(-2.66%)
Nov 08, 2011 12507 12543 12432 12489 199,379,808 +26.80(+0.22%)
Nov 07, 2011 12416 12485 12403 12462 205,585,824 +53.80(+0.43%)
Nov 04, 2011 12433 12470 12308 12408 190,776,208 -60.10(-0.48%)
Nov 03, 2011 12347 12471 12237 12468 258,625,088 +226.50(+1.85%)
Nov 02, 2011 12211 12326 12139 12242 210,858,032 +126.70(+1.05%)
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.