S&P/TSX Composite (TSX: 0000)
15,340.08 CAD  +24.95 (+0.16%)
Streaming Delayed Price  /  Updated: 9:53 AM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 15252 15344 15252 15315 147,356,277 +65.14(+0.43%)
Jul 21, 2014 15266 15266 15209 15250 96,353,635 -16.58(-0.11%)
Jul 18, 2014 15202 15291 15179 15267 132,334,091 +62.09(+0.41%)
Jul 17, 2014 15226 15269 15186 15204 163,178,375 -21.86(-0.14%)
Jul 16, 2014 15081 15241 15081 15226 160,836,693 +145.02(+0.96%)
Jul 15, 2014 15171 15178 15057 15081 187,124,556 -89.91(-0.59%)
Jul 14, 2014 15125 15180 15125 15171 141,525,059 +45.73(+0.30%)
Jul 11, 2014 15115 15139 15083 15126 140,336,444 +11.02(+0.07%)
Jul 10, 2014 15214 15214 15100 15114 174,996,441 -100.71(-0.66%)
Jul 09, 2014 15137 15216 15121 15215 176,968,863 +78.01(+0.52%)
Jul 08, 2014 15173 15173 15021 15137 185,867,166 -35.75(-0.24%)
Jul 07, 2014 15215 15215 15107 15173 143,433,438 -42.03(-0.28%)
Jul 04, 2014 15207 15247 15207 15215 48,783,707 +7.85(+0.05%)
Jul 03, 2014 15210 15256 15196 15207 145,990,571 -2.68(-0.02%)
Jul 02, 2014 15146 15223 15146 15210 166,809,564 +63.78(+0.42%)
Jun 30, 2014 15146 15146 15146 0 +51.76(+0.34%)
Jun 27, 2014 15031 15094 15017 15094 122,729,699 +63.51(+0.42%)
Jun 26, 2014 14975 15037 14938 15031 121,767,029 +56.09(+0.37%)
Jun 25, 2014 14963 15013 14952 14975 156,097,806 +12.28(+0.08%)
Jun 24, 2014 15106 15138 14957 14962 185,120,534 -143.26(-0.95%)
Jun 23, 2014 15109 15118 15074 15106 145,502,714 -3.34(-0.02%)
Jun 20, 2014 15112 15125 15087 15109 359,777,470 -3.25(-0.02%)
Jun 19, 2014 15109 15120 15082 15112 225,796,404 +2.97(+0.02%)
Jun 18, 2014 15059 15115 15058 15109 155,014,168 +53.36(+0.35%)
Jun 17, 2014 15040 15075 15006 15056 136,557,844 +15.46(+0.10%)
Jun 16, 2014 15002 15076 15002 15040 149,230,228 +38.82(+0.26%)
Jun 13, 2014 14910 15017 14905 15002 154,130,932 +91.98(+0.62%)
Jun 12, 2014 14891 14923 14857 14910 179,031,957 +17.50(+0.12%)
Jun 11, 2014 14904 14904 14850 14892 164,838,973 -12.25(-0.08%)
Jun 10, 2014 14870 14909 14859 14904 136,797,478 +65.48(+0.44%)
Jun 06, 2014 14800 14840 14789 14839 122,808,030 +38.72(+0.26%)
Jun 05, 2014 14797 14822 14736 14800 175,135,741 +3.39(+0.02%)
Jun 04, 2014 14735 14806 14670 14797 150,926,200 +62.10(+0.42%)
Jun 03, 2014 14681 14748 14659 14735 171,520,705 +53.93(+0.37%)
Jun 02, 2014 14604 14681 14604 14681 136,349,000 +76.60(+0.52%)
May 30, 2014 14589 14630 14537 14604 220,322,625 +15.21(+0.10%)
May 29, 2014 14611 14631 14529 14589 146,301,305 -22.01(-0.15%)
May 28, 2014 14658 14658 14558 14611 133,251,974 -47.06(-0.32%)
May 27, 2014 14716 14725 14635 14658 159,882,458 -57.67(-0.39%)
May 26, 2014 14708 14765 14701 14716 39,629,422 +7.59(+0.05%)
May 23, 2014 14702 14714 14685 14708 110,145,250 -16.77(-0.11%)
May 22, 2014 14650 14742 14650 14725 90,777,737 +75.01(+0.51%)
May 21, 2014 14525 14650 14525 14650 145,059,457 +124.67(+0.86%)
May 20, 2014 14515 14565 14489 14525 129,588,833 +10.45(+0.07%)
May 16, 2014 14515 14515 14515 14515 0 -74.15(-0.51%)
May 15, 2014 14674 14674 14516 14589 205,180,751 -84.84(-0.58%)
May 14, 2014 14680 14706 14660 14674 121,698,601 -6.08(-0.04%)
May 13, 2014 14655 14688 14636 14680 131,262,228 +24.87(+0.17%)
May 12, 2014 14536 14657 14536 14655 136,031,679 +120.88(+0.83%)
May 09, 2014 14546 14581 14492 14534 153,780,224 -11.97(-0.08%)
May 08, 2014 14656 14693 14512 14546 167,129,766 -110.37(-0.75%)
May 07, 2014 14613 14662 14572 14656 164,304,746 +44.11(+0.30%)
May 06, 2014 14697 14697 14594 14612 134,642,665 -84.74(-0.58%)
May 05, 2014 14765 14765 14666 14697 126,804,809 -68.12(-0.46%)
May 02, 2014 14664 14765 14664 14765 152,156,417 +101.08(+0.69%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here