Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P/TSX Composite (TSX: 0000 )

21,969.24 +83.86 (+0.38%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 13416 13466 13383 13443 80,432,456 +8.80(+0.07%)
Dec 30, 2010 13450 13494 13401 13434 95,725,608 -14.80(-0.11%)
Dec 29, 2010 13413 13450 13383 13449 108,949,224 +66.00(+0.49%)
Dec 24, 2010 13371 13394 13367 13383 18,248,262 +12.00(+0.09%)
Dec 23, 2010 13354 13397 13317 13371 119,625,064 -9.50(-0.07%)
Dec 22, 2010 13381 13397 13350 13381 150,806,944 +15.50(+0.12%)
Dec 21, 2010 13241 13365 13195 13365 158,998,656 +171.90(+1.30%)
Dec 20, 2010 13232 13263 13193 13193 173,580,224 -8.20(-0.06%)
Dec 17, 2010 13195 13220 13094 13202 431,223,744 +20.30(+0.15%)
Dec 16, 2010 13205 13224 13123 13181 209,990,384 -47.90(-0.36%)
Dec 15, 2010 13234 13281 13168 13229 236,636,016 -51.00(-0.38%)
Dec 14, 2010 13314 13328 13242 13280 210,577,280 -15.80(-0.12%)
Dec 13, 2010 13290 13360 13257 13296 215,552,256 +56.40(+0.43%)
Dec 10, 2010 13163 13253 13166 13240 188,780,960 +72.60(+0.55%)
Dec 09, 2010 13222 13225 13144 13167 201,102,768 +14.90(+0.11%)
Dec 08, 2010 13211 13234 13132 13152 239,692,544 -98.70(-0.74%)
Dec 07, 2010 13369 13368 13240 13251 249,669,104 -25.30(-0.19%)
Dec 06, 2010 13207 13276 13181 13276 207,716,960 +97.00(+0.74%)
Dec 03, 2010 13135 13196 13136 13179 300,830,688 +15.50(+0.12%)
Dec 02, 2010 13140 13191 13132 13164 252,668,304 +15.20(+0.12%)
Dec 01, 2010 13067 13154 12953 13148 269,398,816 +195.40(+1.51%)
Nov 30, 2010 12883 13032 12883 12953 330,680,032 +57.20(+0.44%)
Nov 29, 2010 12888 12930 12783 12896 208,343,264 +3.00(+0.02%)
Nov 26, 2010 12866 12918 12845 12893 151,956,992 -53.10(-0.41%)
Nov 25, 2010 12912 12946 12902 12946 73,676,264 +43.80(+0.34%)
Nov 24, 2010 12844 12902 12796 12902 191,357,696 +108.20(+0.85%)
Nov 23, 2010 12859 12929 12781 12794 211,518,688 -135.20(-1.05%)
Nov 22, 2010 12932 12964 12851 12929 160,171,392 -27.30(-0.21%)
Nov 19, 2010 12835 12968 12814 12956 175,933,824 +86.30(+0.67%)
Nov 18, 2010 12770 12903 12658 12870 215,549,760 +212.20(+1.68%)
Nov 17, 2010 12557 12673 12542 12658 177,500,416 +55.60(+0.44%)
Nov 16, 2010 12664 12726 12502 12602 235,133,168 -133.20(-1.05%)
Nov 15, 2010 12758 12820 12713 12735 177,636,912 -13.80(-0.11%)
Nov 12, 2010 12838 12934 12662 12749 259,861,120 -185.50(-1.43%)
Nov 11, 2010 12925 12942 12851 12935 201,985,792 -7.90(-0.06%)
Nov 10, 2010 12905 12943 12787 12943 257,640,304 +26.00(+0.20%)
Nov 09, 2010 13109 13114 12878 12917 292,264,032 -135.90(-1.04%)
Nov 08, 2010 12940 13052 12924 13052 222,268,000 +127.40(+0.99%)
Nov 05, 2010 12895 13001 12881 12925 272,720,672 +46.30(+0.36%)
Nov 04, 2010 12831 12921 12676 12879 301,956,448 +207.70(+1.64%)
Nov 03, 2010 12685 12704 12569 12671 232,230,752 -10.30(-0.08%)
Nov 02, 2010 12719 12722 12660 12681 159,424,416 +16.60(+0.13%)
Nov 01, 2010 12726 12759 12640 12665 158,674,976 -11.40(-0.09%)
Oct 29, 2010 12560 12682 12561 12676 184,429,312 +112.10(+0.89%)
Oct 28, 2010 12611 12621 12505 12564 190,636,928 -3.10(-0.02%)
Oct 27, 2010 12626 12680 12509 12567 213,783,232 -96.40(-0.76%)
Oct 25, 2010 12671 12693 12609 12664 171,415,264 +62.40(+0.50%)
Oct 22, 2010 12621 12625 12566 12601 161,467,648 +2.00(+0.02%)
Oct 21, 2010 12658 12674 12576 12599 219,438,128 -50.70(-0.40%)
Oct 20, 2010 12561 12668 12557 12650 179,934,448 +79.40(+0.63%)
Oct 19, 2010 12551 12661 12518 12570 216,523,312 -97.50(-0.77%)
Oct 18, 2010 12596 12673 12601 12668 148,482,336 +58.90(+0.47%)
Oct 15, 2010 12648 12653 12550 12609 181,512,336 -10.60(-0.08%)
Oct 14, 2010 12671 12708 12588 12620 208,122,688 -53.60(-0.42%)
Oct 13, 2010 12638 12710 12577 12673 274,715,072 +97.70(+0.78%)
Oct 12, 2010 12530 12582 12480 12576 184,262,000 +40.00(+0.32%)
Oct 08, 2010 12467 12541 12446 12536 180,405,904 +89.70(+0.72%)
Oct 07, 2010 12509 12523 12375 12446 232,346,256 -55.80(-0.45%)
Oct 06, 2010 12512 12512 12447 12502 207,398,960 +3.70(+0.03%)
Oct 05, 2010 12394 12510 12328 12498 246,214,032 +175.10(+1.42%)
Oct 04, 2010 12368 12375 12263 12323 157,341,648 -40.20(-0.33%)
Oct 01, 2010 12400 12447 12363 12363 208,557,488 -5.60(-0.05%)
Sep 30, 2010 12404 12406 12258 12369 271,240,256 -14.10(-0.11%)
Sep 29, 2010 12256 12383 12237 12383 216,326,976 +103.90(+0.85%)
Sep 28, 2010 12179 12280 12124 12279 219,391,968 +88.30(+0.72%)
Sep 27, 2010 12211 12246 12190 12191 166,245,520 -14.30(-0.12%)
Sep 24, 2010 12168 12219 12104 12205 200,783,504 +103.10(+0.85%)
Sep 23, 2010 12099 12160 12056 12102 183,976,944 -45.50(-0.37%)
Sep 22, 2010 12209 12253 12140 12147 186,610,320 -23.30(-0.19%)
Sep 21, 2010 12257 12253 12130 12171 255,126,800 -63.90(-0.52%)
Sep 20, 2010 12190 12281 12167 12234 191,041,168 +69.90(+0.57%)
Sep 17, 2010 12262 12251 12141 12165 437,462,432 +19.80(+0.16%)
Sep 15, 2010 12160 12192 12082 12145 184,877,104 -48.20(-0.40%)
Sep 14, 2010 12151 12252 12147 12193 207,852,848 +43.10(+0.35%)
Sep 13, 2010 12147 12157 12101 12150 189,965,712 +52.80(+0.44%)
Sep 10, 2010 12024 12097 12022 12097 213,188,400 +63.60(+0.53%)
Sep 09, 2010 12106 12116 11998 12034 185,537,776 -8.80(-0.07%)
Sep 08, 2010 12102 12161 12040 12042 191,014,208 -59.70(-0.49%)
Sep 07, 2010 12148 12146 12071 12102 147,623,792 -42.90(-0.35%)
Sep 03, 2010 12137 12198 12109 12145 199,106,656 +33.80(+0.28%)
Sep 02, 2010 12040 12112 12004 12111 215,058,496 +107.30(+0.89%)
Sep 01, 2010 11978 12016 11914 12004 236,076,624 +89.90(+0.75%)
Aug 31, 2010 11894 11991 11845 11914 231,320,848 +18.40(+0.15%)
Aug 30, 2010 11873 11953 11866 11896 137,653,968 +15.80(+0.13%)
Aug 27, 2010 11700 11888 11638 11880 178,412,336 +226.50(+1.94%)
Aug 26, 2010 11667 11707 11619 11653 190,937,920 +5.10(+0.04%)
Aug 25, 2010 11515 11648 11469 11648 202,774,384 +90.80(+0.79%)
Aug 24, 2010 11611 11707 11553 11557 193,425,280 -161.30(-1.38%)
Aug 23, 2010 11752 11774 11712 11719 162,052,832 -3.50(-0.03%)
Aug 20, 2010 11672 11736 11595 11722 160,721,120 +11.90(+0.10%)
Aug 19, 2010 11775 11801 11669 11710 187,373,968 -70.90(-0.60%)
Aug 18, 2010 11722 11806 11646 11781 173,697,936 +52.50(+0.45%)
Aug 17, 2010 11677 11745 11553 11729 207,051,344 +175.80(+1.52%)
Aug 16, 2010 11528 11559 11494 11553 152,054,976 +24.60(+0.21%)
Aug 13, 2010 11505 11549 11491 11528 164,371,904 +4.60(+0.04%)
Aug 12, 2010 11513 11580 11480 11524 243,569,984 -58.60(-0.51%)
Aug 11, 2010 11736 11834 11565 11582 187,670,944 -256.10(-2.16%)
Aug 10, 2010 11778 11871 11750 11838 166,176,896 -25.30(-0.21%)
Aug 09, 2010 11847 11878 11783 11864 146,656,144 +63.60(+0.54%)
Aug 06, 2010 11753 11822 11700 11800 187,277,728 +25.20(+0.21%)
Aug 05, 2010 11819 11845 11748 11775 227,178,864 -70.20(-0.59%)
Aug 04, 2010 11844 11856 11785 11845 191,089,904 +62.40(+0.53%)
Aug 03, 2010 11829 11873 11714 11783 228,189,344 +69.20(+0.59%)
Jul 30, 2010 11668 11747 11604 11713 153,668,128 -15.20(-0.13%)
Jul 29, 2010 11747 11772 11634 11729 205,437,824 +32.00(+0.27%)
Jul 28, 2010 11668 11716 11659 11697 174,776,176 -20.10(-0.17%)
Jul 27, 2010 11804 11823 11684 11717 190,675,712 -29.40(-0.25%)
Jul 26, 2010 11742 11768 11680 11746 134,590,624 +31.90(+0.27%)
Jul 23, 2010 11679 11723 11623 11714 147,800,208 +46.40(+0.40%)
Jul 22, 2010 11573 11668 11513 11668 182,217,152 +154.50(+1.34%)
Jul 21, 2010 11669 11661 11466 11513 166,371,008 -116.60(-1.00%)
Jul 20, 2010 11454 11630 11446 11630 187,924,912 +86.40(+0.75%)
Jul 19, 2010 11542 11580 11448 11544 157,275,104 -26.20(-0.23%)
Jul 16, 2010 11690 11742 11504 11570 186,759,264 -172.10(-1.47%)
Jul 15, 2010 11643 11742 11552 11742 191,605,936 +121.60(+1.05%)
Jul 14, 2010 11673 11694 11607 11620 169,886,400 -52.60(-0.45%)
Jul 13, 2010 11678 11696 11573 11673 196,260,640 +107.00(+0.93%)
Jul 12, 2010 11567 11601 11497 11566 146,214,688 -4.70(-0.04%)
Jul 09, 2010 11431 11570 11394 11570 159,365,040 +137.10(+1.20%)
Jul 08, 2010 11483 11476 11331 11433 222,372,480 +36.10(+0.32%)
Jul 07, 2010 11228 11397 11201 11397 315,669,376 +197.10(+1.76%)
Jul 06, 2010 11195 11270 11094 11200 218,609,792 +4.10(+0.04%)
Jul 02, 2010 11245 11311 11147 11196 149,305,392 -98.30(-0.87%)
Jun 30, 2010 11266 11415 11258 11294 198,625,632 +30.60(+0.27%)
Jun 29, 2010 11508 11595 11244 11264 237,759,616 -444.00(-3.79%)
Jun 25, 2010 11693 11774 11619 11708 150,615,056 +37.60(+0.32%)
Jun 24, 2010 11775 11806 11661 11670 131,022,240 -137.30(-1.16%)
Jun 23, 2010 11784 11850 11730 11808 164,066,016 +9.60(+0.08%)
Jun 22, 2010 11911 11953 11796 11798 158,052,032 -138.20(-1.16%)
Jun 21, 2010 12043 12077 11906 11936 192,616,192 +8.50(+0.07%)
Jun 18, 2010 11990 12018 11928 11928 355,137,920 -18.40(-0.15%)
Jun 17, 2010 11968 11981 11909 11946 177,607,584 +25.00(+0.21%)
Jun 16, 2010 11874 11939 11865 11921 166,225,968 +13.50(+0.11%)
Jun 15, 2010 11702 11908 11670 11908 188,665,904 +240.20(+2.06%)
Jun 14, 2010 11730 11781 11653 11667 164,946,048 +0.40(+0.00%)
Jun 11, 2010 11591 11694 11586 11667 150,092,304 +31.10(+0.27%)
Jun 10, 2010 11515 11638 11451 11636 177,325,280 +185.20(+1.62%)
Jun 09, 2010 11575 11613 11436 11451 208,969,072 -66.60(-0.58%)
Jun 08, 2010 11522 11560 11402 11517 230,881,456 +12.50(+0.11%)
Jun 07, 2010 11570 11617 11494 11505 201,112,352 -64.90(-0.56%)
Jun 04, 2010 11662 11812 11549 11570 212,460,624 -242.30(-2.05%)
Jun 03, 2010 11824 11842 11692 11812 227,712,336 +31.20(+0.26%)
Jun 02, 2010 11619 11781 11569 11781 277,592,992 +208.70(+1.80%)
Jun 01, 2010 11702 11779 11567 11572 247,640,256 -191.00(-1.62%)
May 31, 2010 11766 11763 11671 11763 58,672,780 +91.60(+0.78%)
May 28, 2010 11779 11800 11641 11671 174,609,696 -77.70(-0.66%)
May 27, 2010 11609 11755 11544 11749 235,526,896 +205.20(+1.78%)
May 26, 2010 11700 11724 11518 11544 295,819,744 +25.80(+0.22%)
May 25, 2010 11271 11522 11263 11518 253,635,760 -3.20(-0.03%)
May 21, 2010 11244 11539 11180 11521 212,582,992 +115.30(+1.01%)
May 20, 2010 11495 11515 11381 11406 287,930,304 -259.80(-2.23%)
May 19, 2010 11700 11787 11514 11666 260,917,712 -98.70(-0.84%)
May 18, 2010 11891 11960 11761 11764 227,515,344 -48.50(-0.41%)
May 17, 2010 12000 12015 11696 11813 230,554,016 -202.00(-1.68%)
May 14, 2010 12088 12117 11891 12015 210,463,904 -101.60(-0.84%)
May 13, 2010 12171 12210 12059 12117 205,673,792 -79.40(-0.65%)
May 12, 2010 12103 12205 12001 12196 237,159,760 +195.40(+1.63%)
May 11, 2010 11932 12081 11997 12001 255,876,304 +52.70(+0.44%)
May 10, 2010 12012 11950 11885 11948 205,450,432 +255.50(+2.19%)
May 07, 2010 11750 11842 11557 11692 281,577,536 -150.00(-1.27%)
May 06, 2010 11846 11949 11423 11842 365,163,072 -32.70(-0.28%)
May 05, 2010 11862 11997 11874 11875 284,613,824 -155.80(-1.29%)
May 04, 2010 12165 12196 11954 12031 256,142,736 -165.60(-1.36%)
May 03, 2010 12274 12295 12166 12196 179,449,568 -14.20(-0.12%)
Apr 30, 2010 12247 12308 12184 12211 246,932,720 +10.40(+0.09%)
Apr 29, 2010 12111 12227 12077 12200 223,547,344 +123.40(+1.02%)
Apr 28, 2010 12165 12173 12076 12077 222,609,008 -69.80(-0.57%)
Apr 27, 2010 12256 12322 12143 12147 221,201,280 -134.30(-1.09%)
Apr 26, 2010 12254 12298 12235 12281 155,928,304 +41.40(+0.34%)
Apr 23, 2010 12168 12248 12127 12240 192,225,760 +78.70(+0.65%)
Apr 22, 2010 12053 12161 11985 12161 201,924,704 +26.30(+0.22%)
Apr 21, 2010 12135 12158 12071 12135 182,199,712 +21.10(+0.17%)
Apr 20, 2010 12122 12160 12103 12114 179,248,464 +10.50(+0.09%)
Apr 19, 2010 11975 12103 11954 12103 185,354,976 +32.30(+0.27%)
Apr 16, 2010 12191 12212 12020 12071 209,408,384 -140.80(-1.15%)
Apr 15, 2010 12179 12250 12169 12212 164,368,544 +7.10(+0.06%)
Apr 14, 2010 12142 12212 12096 12204 177,248,576 +102.90(+0.85%)
Apr 13, 2010 12092 12149 12025 12102 145,607,264 -47.20(-0.39%)
Apr 12, 2010 12168 12214 12139 12149 163,197,152 -28.10(-0.23%)
Apr 09, 2010 12150 12211 12114 12177 163,373,520 +63.30(+0.52%)
Apr 08, 2010 12061 12139 11976 12114 179,570,416 +2.60(+0.02%)
Apr 07, 2010 12137 12160 12059 12111 210,588,944 -45.80(-0.38%)
Apr 06, 2010 12136 12200 12120 12157 163,854,864 -29.60(-0.24%)
Apr 05, 2010 12191 12203 12151 12186 146,615,872 +35.20(+0.29%)
Apr 01, 2010 12151 12151 12151 0 +113.40(+0.94%)
Mar 31, 2010 12063 12080 11983 12038 192,925,584 -6.50(-0.05%)
Mar 30, 2010 12042 12062 12023 12044 153,305,632 +14.50(+0.12%)
Mar 29, 2010 12000 12035 11957 12030 159,040,928 +72.30(+0.60%)
Mar 26, 2010 11992 12041 11909 11957 197,405,232 -0.70(-0.01%)
Mar 25, 2010 12010 12049 11958 11958 208,243,296 -4.90(-0.04%)
Mar 24, 2010 12009 12044 11963 11963 206,398,800 -81.50(-0.68%)
Mar 23, 2010 11988 12048 11967 12044 193,096,432 +77.30(+0.65%)
Mar 22, 2010 11877 11992 11844 11967 211,048,736 +19.20(+0.16%)
Mar 19, 2010 12032 12047 11926 11948 342,072,256 -92.00(-0.76%)
Mar 18, 2010 12091 12129 12008 12040 155,656,256 -60.70(-0.50%)
Mar 17, 2010 12122 12119 12085 12101 158,066,560 +11.30(+0.09%)
Mar 16, 2010 12049 12098 12009 12089 155,497,824 +80.60(+0.67%)
Mar 15, 2010 11988 12009 11936 12009 128,560,368 -5.00(-0.04%)
Mar 12, 2010 12020 12048 11954 12014 177,279,920 +34.10(+0.28%)
Mar 11, 2010 11936 11982 11910 11980 142,983,168 +18.60(+0.16%)
Mar 10, 2010 11932 11995 11916 11961 199,895,840 +42.40(+0.36%)
Mar 09, 2010 11923 11965 11893 11919 177,582,256 -45.10(-0.38%)
Mar 08, 2010 12026 12040 11958 11964 143,493,104 -11.30(-0.09%)
Mar 05, 2010 11878 11975 11825 11975 170,065,808 +150.10(+1.27%)
Mar 04, 2010 11867 11877 11792 11825 175,292,080 -27.80(-0.23%)
Mar 03, 2010 11842 11876 11811 11853 163,136,352 +24.50(+0.21%)
Mar 02, 2010 11752 11844 11728 11828 161,257,936 +100.20(+0.85%)
Mar 01, 2010 11683 11732 11630 11728 138,624,848 +98.50(+0.85%)
Feb 26, 2010 11655 11664 11591 11630 159,871,040 -1.80(-0.02%)
Feb 25, 2010 11457 11637 11421 11631 177,113,520 +109.60(+0.95%)
Feb 24, 2010 11527 11584 11493 11522 124,588,128 -4.90(-0.04%)
Feb 23, 2010 11607 11635 11482 11527 149,779,280 -108.10(-0.93%)
Feb 22, 2010 11745 11763 11635 11635 119,081,272 -74.50(-0.64%)
Feb 19, 2010 11692 11758 11680 11709 138,417,440 +14.50(+0.12%)
Feb 18, 2010 11630 11712 11619 11695 144,869,648 +59.30(+0.51%)
Feb 17, 2010 11606 11697 11586 11636 166,419,856 +49.10(+0.42%)
Feb 16, 2010 11546 11602 11470 11586 156,177,888 +116.60(+1.02%)
Feb 12, 2010 11470 11470 11470 0 +34.30(+0.30%)
Feb 11, 2010 11300 11438 11233 11436 202,980,736 +149.20(+1.32%)
Feb 10, 2010 11280 11321 11212 11286 153,652,208 +12.10(+0.11%)
Feb 09, 2010 11210 11314 11115 11274 166,711,952 +158.90(+1.43%)
Feb 08, 2010 11135 11278 11100 11115 151,081,024 -107.80(-0.96%)
Feb 05, 2010 11124 11223 10990 11223 213,138,208 +94.30(+0.85%)
Feb 04, 2010 11164 11390 11120 11129 213,830,752 -261.70(-2.30%)
Feb 03, 2010 11396 11455 11349 11390 177,829,952 -17.80(-0.16%)
Feb 02, 2010 11366 11430 11298 11408 201,381,680 +90.80(+0.80%)
Feb 01, 2010 11148 11318 11094 11318 151,740,736 +223.20(+2.01%)
Jan 29, 2010 11143 11324 11084 11094 183,158,640 -179.90(-1.60%)
Jan 28, 2010 11280 11389 11162 11274 181,342,160 -69.90(-0.62%)
Jan 27, 2010 11325 11367 11259 11344 196,445,472 -17.10(-0.15%)
Jan 26, 2010 11349 11422 11271 11361 165,123,136 +6.70(+0.06%)
Jan 25, 2010 11385 11423 11343 11354 134,679,968 +11.10(+0.10%)
Jan 22, 2010 11400 11481 11318 11343 194,087,664 -125.70(-1.10%)
Jan 21, 2010 11557 11679 11461 11469 197,664,912 -210.20(-1.80%)
Jan 20, 2010 11699 11763 11582 11679 193,857,376 -84.10(-0.71%)
Jan 19, 2010 11746 11766 11710 11763 144,213,456 +12.90(+0.11%)
Jan 18, 2010 11711 11754 11685 11750 63,214,744 +65.10(+0.56%)
Jan 15, 2010 11783 11804 11684 11685 148,632,960 -119.00(-1.01%)
Jan 14, 2010 11874 11888 11776 11804 161,042,768 -49.20(-0.42%)
Jan 13, 2010 11803 11865 11739 11854 172,419,920 +33.40(+0.28%)
Jan 12, 2010 11867 11947 11766 11820 177,640,000 -126.90(-1.06%)
Jan 11, 2010 12071 12070 11923 11947 172,295,312 -6.70(-0.06%)
Jan 08, 2010 11883 11954 11863 11954 167,761,216 +66.30(+0.56%)
Jan 07, 2010 11925 11944 11820 11888 190,573,664 -57.00(-0.48%)
Jan 06, 2010 11913 11972 11888 11944 194,400,880 +56.40(+0.47%)
Jan 05, 2010 11900 11935 11837 11888 167,798,256 +21.20(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.