S&P/TSX Composite (TSX: 0000)
14,602.88 CAD  -231.00 (-1.56%)
Official Closing Price  /  Updated: 4:45 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 14849 14853 14600 14603 239,058,858 -231.00(-1.56%)
Jan 27, 2015 14773 14839 14656 14834 223,926,679 +36.05(+0.24%)
Jan 26, 2015 14788 14804 14703 14798 186,840,588 +18.48(+0.13%)
Jan 23, 2015 14775 14853 14742 14779 226,367,727 +15.37(+0.10%)
Jan 22, 2015 14589 14792 14589 14764 266,872,046 +203.56(+1.40%)
Jan 21, 2015 14316 14624 14266 14560 300,489,245 +251.98(+1.76%)
Jan 20, 2015 14368 14378 14260 14308 279,251,426 -4.06(-0.03%)
Jan 19, 2015 14308 14324 14195 14312 97,312,991 +3.09(+0.02%)
Jan 16, 2015 14044 14331 14044 14309 303,918,767 +267.59(+1.91%)
Jan 15, 2015 14171 14042 353,728,246 -42.61(-0.30%)
Jan 14, 2015 14120 14120 13893 14084 298,845,368 -102.73(-0.72%)
Jan 13, 2015 14187 276,614,572 -77.85(-0.55%)
Jan 12, 2015 14378 14378 14122 14265 240,041,060 -119.91(-0.83%)
Jan 09, 2015 14485 14497 14325 14385 216,286,888 -72.80(-0.50%)
Jan 08, 2015 14369 14506 14369 14458 225,812,717 +172.72(+1.21%)
Jan 07, 2015 14324 14427 14266 14285 234,522,637 +38.23(+0.27%)
Jan 06, 2015 14368 14370 14162 14247 273,374,483 -145.93(-1.01%)
Jan 05, 2015 14709 14709 14340 14393 224,213,597 -360.95(-2.45%)
Jan 02, 2015 14637 14756 14631 14754 132,965,802 +121.21(+0.83%)
Dec 31, 2014 14632 14632 14632 0 -7.60(-0.05%)
Dec 30, 2014 14663 14681 14602 14640 123,975,028 -23.88(-0.16%)
Dec 29, 2014 14634 14739 14629 14664 122,918,831 +54.67(+0.37%)
Dec 24, 2014 14609 14609 14609 0 +15.22(+0.10%)
Dec 23, 2014 14471 14598 14471 14594 164,413,872 +161.65(+1.12%)
Dec 22, 2014 14495 14547 14395 14432 210,367,851 -35.88(-0.25%)
Dec 19, 2014 14390 14530 14349 14468 795,341,451 +121.51(+0.85%)
Dec 18, 2014 14356 14439 14193 14347 333,418,439 +132.87(+0.93%)
Dec 17, 2014 13880 14227 13832 14214 373,359,552 +352.36(+2.54%)
Dec 16, 2014 14057 13862 425,344,347 +156.38(+1.14%)
Dec 15, 2014 13758 13852 13636 13705 300,375,681 -25.91(-0.19%)
Dec 12, 2014 13847 13889 13713 13731 274,628,709 -174.07(-1.25%)
Dec 11, 2014 13828 14084 13827 13905 258,578,102 +52.17(+0.38%)
Dec 10, 2014 14167 14167 13780 13853 307,753,202 -342.78(-2.41%)
Dec 09, 2014 14083 14196 14001 14196 279,979,926 +51.56(+0.36%)
Dec 08, 2014 14410 14410 13984 14144 285,279,034 -329.53(-2.28%)
Dec 05, 2014 14483 14542 14435 14474 252,701,943 +3.75(+0.03%)
Dec 04, 2014 14789 14789 14434 14470 316,817,947 -284.11(-1.93%)
Dec 03, 2014 14638 14769 14627 14754 240,756,582 +133.99(+0.92%)
Dec 02, 2014 14610 14708 14571 14620 294,647,246 -5.25(-0.04%)
Dec 01, 2014 14754 14772 14558 14625 303,964,874 -119.38(-0.81%)
Nov 28, 2014 14872 14872 14744 14745 211,437,858 -177.74(-1.19%)
Nov 27, 2014 15026 15034 14867 14922 156,014,411 -115.97(-0.77%)
Nov 26, 2014 15056 15060 15004 15038 152,803,893 -35.24(-0.23%)
Nov 25, 2014 15032 15100 15032 15074 286,515,682 +58.24(+0.39%)
Nov 24, 2014 15121 15133 14980 15015 164,249,341 -95.72(-0.63%)
Nov 21, 2014 15134 15184 15087 15111 206,015,215 +35.95(+0.24%)
Nov 20, 2014 14966 15075 14948 15075 197,525,300 +95.03(+0.63%)
Nov 19, 2014 14997 15013 14914 14980 211,938,760 +7.18(+0.05%)
Nov 18, 2014 14912 14990 14912 14973 193,039,922 +90.47(+0.61%)
Nov 17, 2014 14826 14951 14826 14882 183,312,858 +39.40(+0.27%)
Nov 14, 2014 14779 14843 14748 14843 210,827,757 +64.33(+0.44%)
Nov 13, 2014 14867 14891 14740 14779 196,536,688 -77.43(-0.52%)
Nov 12, 2014 14736 14856 14697 14856 209,369,233 +95.93(+0.65%)
Nov 11, 2014 14721 14771 14688 14760 162,234,743 +50.47(+0.34%)
Nov 10, 2014 14729 14769 14672 14710 191,840,111 +18.97(+0.13%)
Nov 07, 2014 14574 14712 14561 14691 216,670,326 +127.45(+0.88%)
Nov 06, 2014 14576 14641 14488 14563 215,195,000 +15.12(+0.10%)
Nov 05, 2014 14452 14600 14441 14548 235,833,150 +157.83(+1.10%)
Nov 04, 2014 14523 14523 14327 14390 234,613,846 -147.19(-1.01%)
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