FinancialContent is the trusted provider of stock market information to the media industry.
S&P/TSX Composite (TSX: 0000)
15,937.44   +99.20 (+0.63%)
Streaming Delayed Price  /  Updated: 4:20 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2011 12983 13039 12858 12946 169,302,439 -102.15(-0.78%)
Jul 28, 2011 12997 13107 12931 13048 198,575,874 +15.11(+0.12%)
Jul 27, 2011 13261 13299 13033 13033 192,959,692 -267.89(-2.01%)
Jul 26, 2011 13414 13429 13287 13301 178,844,631 -135.39(-1.01%)
Jul 25, 2011 13451 13486 13413 13436 162,651,389 -58.68(-0.43%)
Jul 22, 2011 13474 13513 13480 13495 171,351,988 +60.33(+0.45%)
Jul 21, 2011 13371 13469 13345 13434 205,526,161 +93.47(+0.70%)
Jul 20, 2011 13349 13374 13313 13341 223,655,962 +7.91(+0.06%)
Jul 19, 2011 13284 13346 13261 13333 212,809,663 +78.78(+0.59%)
Jul 18, 2011 13291 13338 13210 13254 160,497,180 -45.40(-0.34%)
Jul 15, 2011 13308 13337 13253 13300 155,726,298 +46.62(+0.35%)
Jul 14, 2011 13398 13400 13222 13253 173,918,320 -72.02(-0.54%)
Jul 13, 2011 13269 13428 13244 13325 217,836,899 +90.87(+0.69%)
Jul 12, 2011 13102 13273 13108 13234 181,692,403 +54.32(+0.41%)
Jul 11, 2011 13340 13370 13135 13180 155,021,993 -191.95(-1.44%)
Jul 08, 2011 13368 13411 13336 13372 127,950,449 -34.30(-0.26%)
Jul 07, 2011 13460 13475 13396 13406 169,604,944 +2.90(+0.02%)
Jul 06, 2011 13451 13455 13371 13403 225,537,992 -22.20(-0.17%)
Jul 05, 2011 13424 13474 13396 13425 244,400,139 +38.81(+0.29%)
Jul 04, 2011 13315 13414 13298 13386 104,950,259 +85.62(+0.64%)
Jun 30, 2011 13220 13302 13190 13301 190,153,240 +111.93(+0.85%)
Jun 29, 2011 13156 13234 13069 13189 200,236,829 +83.96(+0.64%)
Jun 28, 2011 12997 13112 12966 13105 179,191,617 +138.49(+1.07%)
Jun 27, 2011 12886 12975 12858 12966 162,644,074 +57.60(+0.45%)
Jun 24, 2011 13018 13014 12894 12909 143,880,898 -70.69(-0.54%)
Jun 23, 2011 12928 13061 12839 12980 210,385,084 -80.98(-0.62%)
Jun 22, 2011 13050 13161 13042 13061 226,687,670 -2.76(-0.02%)
Jun 21, 2011 12901 13085 12861 13063 277,598,607 +205.62(+1.60%)
Jun 20, 2011 12789 12873 12840 12858 197,585,735 +67.75(+0.53%)
Jun 17, 2011 12852 12949 12790 12790 346,478,991 -63.18(-0.49%)
Jun 16, 2011 12964 12995 12835 12853 209,645,013 -118.90(-0.92%)
Jun 15, 2011 13012 13082 12938 12972 205,168,211 -125.79(-0.96%)
Jun 14, 2011 13004 13122 12948 13098 223,182,213 +158.10(+1.22%)
Jun 13, 2011 13050 13086 12906 12940 172,657,985 -144.28(-1.10%)
Jun 10, 2011 13180 13243 13009 13084 164,134,843 -171.74(-1.30%)
Jun 09, 2011 13203 13267 13165 13256 206,085,830 +71.95(+0.55%)
Jun 08, 2011 13224 13289 13161 13184 225,589,064 -99.13(-0.75%)
Jun 07, 2011 13320 13392 13273 13283 195,369,973 -35.74(-0.27%)
Jun 06, 2011 13517 13538 13285 13319 157,090,981 -199.25(-1.47%)
Jun 03, 2011 13389 13533 13365 13518 182,495,508 -77.21(-0.57%)
May 24, 2011 13632 13691 13584 13595 200,117,956 -57.15(-0.42%)
May 20, 2011 13591 13683 13538 13652 202,873,295 +27.18(+0.20%)
May 19, 2011 13624 13647 13567 13625 205,296,522 +17.84(+0.13%)
May 18, 2011 13514 13646 13446 13607 214,278,520 +166.19(+1.24%)
May 17, 2011 13369 13473 13349 13441 225,325,264 +49.71(+0.37%)
May 16, 2011 13361 13519 13338 13391 184,635,990 +14.19(+0.11%)
May 13, 2011 13425 13440 13341 13377 171,966,466 -12.26(-0.09%)
May 12, 2011 13341 13441 13265 13389 270,588,096 -30.32(-0.23%)
May 11, 2011 13597 13642 13387 13420 221,128,447 -222.32(-1.63%)
May 10, 2011 13703 13691 13632 13642 168,172,527 -35.07(-0.26%)
May 09, 2011 13628 13679 13561 13677 175,743,132 +110.53(+0.81%)
May 06, 2011 13513 13615 13457 13567 208,956,119 +111.22(+0.83%)
May 05, 2011 13522 13607 13416 13455 235,265,181 -155.94(-1.15%)
May 04, 2011 13677 13694 13500 13611 214,496,314 -81.05(-0.59%)
May 03, 2011 13912 13932 13619 13692 24,579,240 -242.14(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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