FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
14,312.07 CAD  -235.64 (-1.62%)
Official Closing Price  /  Updated: 4:42 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2007 13049 13086 12952 13045 218,005,073 +4.90(+0.04%)
Feb 27, 2007 13259 13404 12948 13040 249,326,447 -364.40(-2.72%)
Feb 26, 2007 13406 13433 13344 13404 197,053,371 +61.00(+0.46%)
Feb 23, 2007 13365 13376 13318 13344 171,308,046 +25.50(+0.19%)
Feb 22, 2007 13373 13378 13248 13318 198,729,480 -12.30(-0.09%)
Feb 21, 2007 13310 13332 13238 13330 239,685,238 +10.60(+0.08%)
Feb 20, 2007 13221 13323 13201 13320 206,971,555 +7.70(+0.06%)
Feb 16, 2007 13310 13325 13279 13312 208,040,037 +23.80(+0.18%)
Feb 15, 2007 13218 13294 13204 13288 223,171,537 +83.70(+0.63%)
Feb 14, 2007 13210 13259 13172 13204 195,645,385 +32.70(+0.25%)
Feb 13, 2007 13068 13172 13040 13172 191,164,902 +131.30(+1.01%)
Feb 12, 2007 13101 13129 13019 13040 157,700,805 -43.50(-0.33%)
Feb 09, 2007 13178 13209 13070 13084 201,590,611 -100.30(-0.76%)
Feb 08, 2007 13139 13185 13096 13184 199,769,252 +42.10(+0.32%)
Feb 07, 2007 13211 13238 13108 13142 194,201,119 -41.10(-0.31%)
Feb 06, 2007 13204 13222 13158 13183 174,213,004 +16.60(+0.13%)
Feb 05, 2007 13145 13177 13112 13167 140,378,625 +55.10(+0.42%)
Feb 02, 2007 13178 13178 13102 13112 187,389,699 -33.10(-0.25%)
Feb 01, 2007 13091 13179 13034 13145 220,033,344 +110.60(+0.85%)
Jan 31, 2007 12967 13074 12970 13034 221,977,737 +19.50(+0.15%)
Jan 30, 2007 12952 13034 12924 13015 229,124,015 +68.60(+0.53%)
Jan 29, 2007 12989 13025 12926 12946 216,575,346 -33.30(-0.26%)
Jan 26, 2007 12976 13007 12927 12979 154,448,994 +52.00(+0.40%)
Jan 25, 2007 13038 13047 12922 12927 221,637,503 -83.40(-0.64%)
Jan 24, 2007 12876 13030 12880 13011 196,440,285 +99.80(+0.77%)
Jan 23, 2007 12766 12911 12706 12911 220,488,652 +205.10(+1.61%)
Jan 22, 2007 12779 12791 12696 12706 161,886,876 -13.20(-0.10%)
Jan 19, 2007 12639 12752 12638 12719 184,046,266 +78.30(+0.62%)
Jan 18, 2007 12762 12796 12630 12641 202,792,053 -89.70(-0.70%)
Jan 17, 2007 12706 12751 12651 12730 193,312,517 +10.10(+0.08%)
Jan 16, 2007 12708 12760 12680 12720 186,471,127 +41.50(+0.33%)
Jan 12, 2007 12565 12703 12520 12679 186,501,537 +158.90(+1.27%)
Jan 11, 2007 12455 12594 12453 12520 213,038,380 +62.40(+0.50%)
Jan 10, 2007 12461 12474 12412 12458 196,377,216 -10.50(-0.08%)
Jan 09, 2007 12497 12553 12413 12468 207,620,818 -85.10(-0.68%)
Jan 08, 2007 12558 12617 12478 12553 172,708,290 +75.10(+0.60%)
Jan 05, 2007 12518 12554 12439 12478 201,713,916 -75.60(-0.60%)
Jan 04, 2007 12679 12701 12519 12554 247,371,662 -147.80(-1.16%)
Jan 03, 2007 12919 12926 12673 12701 199,791,472 -207.00(-1.60%)
Dec 29, 2006 12874 12942 12873 12908 72,090,090 -1.10(-0.01%)
Dec 28, 2006 12847 12919 12848 12910 96,050,125 +56.90(+0.44%)
Dec 27, 2006 12755 12861 12718 12853 79,763,080 +134.40(+1.06%)
Dec 26, 2006 12753 12750 12700 12718 89,942,271 +0.00(+0.00%)
Dec 22, 2006 12753 12750 12700 12718 89,942,271 -19.00(-0.15%)
Dec 21, 2006 12808 12814 12696 12737 156,818,821 -45.80(-0.36%)
Dec 20, 2006 12761 12860 12753 12783 167,280,440 +1.50(+0.01%)
Dec 19, 2006 12751 12825 12718 12782 168,186,366 -3.70(-0.03%)
Dec 18, 2006 12873 12931 12764 12785 175,262,688 -81.10(-0.63%)
Dec 15, 2006 13053 13043 12866 12866 276,049,672 -155.50(-1.19%)
Dec 14, 2006 12909 13034 12902 13022 191,490,750 +111.50(+0.86%)
Dec 13, 2006 12892 12918 12856 12910 186,954,016 +51.80(+0.40%)
Dec 12, 2006 12897 12898 12832 12858 188,801,251 -19.70(-0.15%)
Dec 11, 2006 12885 12928 12865 12878 160,981,339 -21.40(-0.17%)
Dec 08, 2006 12948 12963 12880 12900 165,517,543 -16.10(-0.12%)
Dec 07, 2006 12911 12940 12854 12916 167,331,968 +25.90(+0.20%)
Dec 06, 2006 12878 12951 12880 12890 227,151,310 -6.10(-0.05%)
Dec 05, 2006 12856 12927 12832 12896 186,833,663 +47.20(+0.37%)
Dec 04, 2006 12767 12853 12755 12849 167,445,496 +93.90(+0.74%)
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
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More