ADVERTISEMENT
S&P/TSX Composite (TSX: 0000)
15,535.55 CAD  -20.54 (-0.13%)
Official Closing Price  /  Updated: 4:43 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 15556 15574 15495 15536 102,244,454 -20.54(-0.13%)
Aug 21, 2014 15562 15567 15526 15556 123,912,138 -5.86(-0.04%)
Aug 20, 2014 15478 15570 15426 15562 140,333,560 +84.78(+0.55%)
Aug 19, 2014 15340 15496 15340 15477 126,247,610 +138.70(+0.90%)
Aug 18, 2014 15304 15369 15304 15338 109,596,241 +34.23(+0.22%)
Aug 15, 2014 15291 15307 15184 15304 147,686,703 +13.06(+0.09%)
Aug 14, 2014 15263 15313 15257 15291 138,445,026 +28.45(+0.19%)
Aug 13, 2014 15275 15309 15243 15263 140,795,905 -11.50(-0.08%)
Aug 12, 2014 15262 15320 15230 15274 153,169,329 +12.59(+0.08%)
Aug 11, 2014 15196 15301 15196 15262 126,261,958 +65.33(+0.43%)
Aug 08, 2014 15118 15198 15092 15196 137,214,198 +77.88(+0.52%)
Aug 07, 2014 15201 15255 15056 15118 172,806,585 -83.66(-0.55%)
Aug 06, 2014 15185 15226 15122 15202 149,164,094 +14.38(+0.09%)
Aug 05, 2014 15216 15255 15131 15188 173,566,822 -27.55(-0.18%)
Aug 01, 2014 15215 15215 15215 0 -115.47(-0.75%)
Jul 31, 2014 15525 15525 15275 15331 207,827,496 -194.09(-1.25%)
Jul 30, 2014 15449 15527 15449 15525 185,082,764 +78.27(+0.51%)
Jul 29, 2014 15445 15506 15445 15447 139,316,607 +1.33(+0.01%)
Jul 28, 2014 15452 15464 15438 15445 134,919,085 -9.82(-0.06%)
Jul 25, 2014 15394 15503 15380 15455 140,407,731 +60.59(+0.39%)
Jul 24, 2014 15394 15421 15370 15394 157,100,281 +0.07(+0.00%)
Jul 23, 2014 15315 15396 15313 15394 146,911,152 +79.25(+0.52%)
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%)
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