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

S&P/TSX Composite (TSX: 0000 )

24,759.40 -86.53 (-0.35%)
Streaming Delayed Price Updated: 7:00 PM EST, Nov 7, 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 29, 2006 12874 12942 12873 12908 72,090,088 -1.10(-0.01%)
Dec 28, 2006 12847 12919 12848 12910 96,050,128 +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 89,942,272 +0.00(+0.00%)
Dec 22, 2006 12753 12750 12700 12718 89,942,272 -19.00(-0.15%)
Dec 21, 2006 12808 12814 12696 12737 156,818,816 -45.80(-0.36%)
Dec 20, 2006 12761 12860 12753 12783 167,280,448 +1.50(+0.01%)
Dec 19, 2006 12751 12825 12718 12782 168,186,368 -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 276,049,664 -155.50(-1.19%)
Dec 14, 2006 12909 13034 12902 13022 191,490,752 +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 188,801,248 -19.70(-0.15%)
Dec 11, 2006 12885 12928 12865 12878 160,981,344 -21.40(-0.17%)
Dec 08, 2006 12948 12963 12880 12900 165,517,536 -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 227,151,312 -6.10(-0.05%)
Dec 05, 2006 12856 12927 12832 12896 186,833,664 +47.20(+0.37%)
Dec 04, 2006 12767 12853 12755 12849 167,445,504 +93.90(+0.74%)
Dec 01, 2006 12757 12766 12666 12755 164,871,968 +2.40(+0.02%)
Nov 30, 2006 12727 12782 12668 12752 233,098,720 +84.20(+0.66%)
Nov 29, 2006 12570 12668 12531 12668 226,276,368 +137.30(+1.10%)
Nov 28, 2006 12484 12576 12482 12531 195,202,256 -11.60(-0.09%)
Nov 27, 2006 12670 12677 12519 12542 180,347,856 -88.60(-0.70%)
Nov 24, 2006 12622 12663 12607 12631 119,628,960 +74.10(+0.59%)
Nov 22, 2006 12613 12611 12518 12557 174,884,944 -45.30(-0.36%)
Nov 21, 2006 12472 12623 12417 12602 198,375,504 +185.70(+1.50%)
Nov 20, 2006 12367 12470 12361 12417 188,060,816 +43.70(+0.35%)
Nov 17, 2006 12352 12402 12246 12373 188,020,400 +7.10(+0.06%)
Nov 16, 2006 12492 12528 12364 12366 219,098,496 -59.60(-0.48%)
Nov 15, 2006 12283 12436 12280 12425 227,454,720 +145.80(+1.19%)
Nov 14, 2006 12346 12362 12250 12280 213,323,136 -29.80(-0.24%)
Nov 13, 2006 12317 12340 12263 12309 187,466,112 -31.10(-0.25%)
Nov 10, 2006 12397 12417 12316 12340 178,268,432 -69.70(-0.56%)
Nov 09, 2006 12418 12480 12378 12410 260,630,192 +32.00(+0.26%)
Nov 08, 2006 12308 12378 12296 12378 268,743,744 +68.00(+0.55%)
Nov 07, 2006 12379 12395 12298 12310 252,508,368 -23.10(-0.19%)
Nov 06, 2006 12294 12378 12239 12333 309,398,272 +94.30(+0.77%)
Nov 03, 2006 12197 12252 12131 12239 225,041,856 +108.30(+0.89%)
Nov 02, 2006 12072 12149 12016 12131 283,871,488 +80.30(+0.67%)
Nov 01, 2006 12023 12345 12003 12050 322,282,816 -294.20(-2.38%)
Oct 31, 2006 12248 12359 12246 12345 231,740,384 +70.20(+0.57%)
Oct 30, 2006 12260 12287 12206 12274 210,582,048 +5.50(+0.04%)
Oct 27, 2006 12324 12374 12269 12269 160,467,712 -66.80(-0.54%)
Oct 26, 2006 12372 12416 12332 12336 231,943,440 -6.00(-0.05%)
Oct 25, 2006 12185 12354 12133 12342 268,108,576 +146.20(+1.20%)
Oct 24, 2006 12110 12196 12072 12196 248,350,720 +76.30(+0.63%)
Oct 23, 2006 12028 12121 12000 12119 226,537,104 +83.60(+0.69%)
Oct 20, 2006 12108 12104 12006 12036 178,457,328 -25.00(-0.21%)
Oct 19, 2006 11974 12073 11966 12061 222,364,016 +94.60(+0.79%)
Oct 18, 2006 12045 12066 11918 11966 201,327,408 -30.60(-0.26%)
Oct 17, 2006 12082 12076 11915 11997 189,579,744 -64.90(-0.54%)
Oct 16, 2006 11947 12072 11909 12062 196,978,528 +152.90(+1.28%)
Oct 13, 2006 11755 11909 11719 11909 223,986,016 +189.50(+1.62%)
Oct 12, 2006 11667 11719 11619 11719 194,297,872 +100.00(+0.86%)
Oct 11, 2006 11782 11784 11619 11619 250,893,136 -136.10(-1.16%)
Oct 10, 2006 11717 11758 11691 11755 180,168,080 +64.30(+0.55%)
Oct 09, 2006 11696 11750 11641 11691 178,270,688 +0.00(+0.00%)
Oct 06, 2006 11696 11750 11641 11691 178,270,688 -59.10(-0.50%)
Oct 05, 2006 11735 11784 11618 11750 228,276,400 +131.90(+1.14%)
Oct 04, 2006 11542 11625 11407 11618 258,421,904 +92.00(+0.80%)
Oct 03, 2006 11693 11787 11524 11526 217,334,944 -261.30(-2.22%)
Oct 02, 2006 11767 11823 11718 11787 177,637,008 +26.10(+0.22%)
Sep 29, 2006 11812 11854 11760 11761 200,591,616 -56.10(-0.47%)
Sep 28, 2006 11797 11845 11752 11817 207,437,024 +65.80(+0.56%)
Sep 27, 2006 11670 11761 11629 11752 206,722,336 +109.20(+0.94%)
Sep 26, 2006 11570 11660 11574 11642 259,037,856 +59.70(+0.52%)
Sep 25, 2006 11530 11588 11464 11583 246,463,072 +1.10(+0.01%)
Sep 22, 2006 11665 11667 11569 11582 195,346,240 -46.10(-0.40%)
Sep 21, 2006 11622 11721 11608 11628 206,346,704 -7.70(-0.07%)
Sep 20, 2006 11689 11773 11629 11635 202,757,120 -66.30(-0.57%)
Sep 19, 2006 11769 11798 11678 11702 191,838,064 -61.80(-0.53%)
Sep 18, 2006 11672 11787 11656 11764 179,898,384 +107.50(+0.92%)
Sep 15, 2006 11662 11684 11641 11656 348,967,168 +7.30(+0.06%)
Sep 14, 2006 11780 11808 11647 11649 218,913,280 -128.50(-1.09%)
Sep 13, 2006 11695 11779 11678 11777 180,316,384 +98.30(+0.84%)
Sep 12, 2006 11658 11771 11630 11679 214,858,976 +22.30(+0.19%)
Sep 11, 2006 11799 11870 11644 11657 263,119,360 -213.00(-1.79%)
Sep 08, 2006 11895 11920 11856 11870 135,834,416 -130.10(-1.08%)
Sep 06, 2006 12135 12199 11995 12000 205,438,784 -198.90(-1.63%)
Sep 05, 2006 12142 12211 12134 12199 188,136,544 +53.50(+0.44%)
Sep 01, 2006 12122 12185 12074 12145 146,618,576 +71.30(+0.59%)
Aug 31, 2006 12113 12128 12068 12074 218,895,648 +5.40(+0.04%)
Aug 30, 2006 12087 12095 12010 12068 181,331,712 +7.90(+0.07%)
Aug 29, 2006 12120 12167 12002 12060 230,096,800 -106.80(-0.88%)
Aug 28, 2006 12083 12170 12057 12167 120,771,984 +47.50(+0.39%)
Aug 25, 2006 12154 12161 12114 12120 117,654,376 -12.50(-0.10%)
Aug 24, 2006 12193 12208 12107 12132 164,618,256 -62.80(-0.51%)
Aug 23, 2006 12186 12227 12154 12195 153,985,376 -6.10(-0.05%)
Aug 22, 2006 12147 12205 12135 12201 187,529,168 +64.30(+0.53%)
Aug 21, 2006 12086 12144 12045 12137 171,042,256 +92.10(+0.76%)
Aug 18, 2006 12075 12084 11969 12045 155,251,072 -11.20(-0.09%)
Aug 17, 2006 11981 12056 11961 12056 253,699,760 +25.80(+0.21%)
Aug 16, 2006 12004 12049 11977 12030 166,284,496 +53.00(+0.44%)
Aug 15, 2006 11900 11977 11850 11977 165,115,984 +127.00(+1.07%)
Aug 14, 2006 11897 11945 11818 11850 121,294,984 -94.70(-0.79%)
Aug 11, 2006 11966 11973 11932 11945 139,386,928 -14.10(-0.12%)
Aug 10, 2006 11972 12008 11916 11959 143,376,288 -49.20(-0.41%)
Aug 09, 2006 12043 12109 11998 12008 176,854,352 +10.00(+0.08%)
Aug 08, 2006 11958 12039 11937 11998 149,698,272 +61.50(+0.52%)
Aug 07, 2006 12011 12077 11880 11937 125,532,704 +0.00(+0.00%)
Aug 04, 2006 12011 12077 11880 11937 125,532,704 +0.00(+0.00%)
Aug 03, 2006 11914 11988 11879 11937 151,686,368 -33.20(-0.28%)
Aug 02, 2006 11954 12014 11908 11970 200,743,008 +62.20(+0.52%)
Aug 01, 2006 11864 11908 11822 11908 180,240,176 +76.70(+0.65%)
Jul 31, 2006 11852 11868 11817 11831 150,113,568 +7.30(+0.06%)
Jul 28, 2006 11777 11850 11759 11824 187,379,296 +64.80(+0.55%)
Jul 27, 2006 11898 11930 11759 11759 175,260,864 -120.60(-1.02%)
Jul 26, 2006 11750 11880 11698 11880 187,803,296 +124.90(+1.06%)
Jul 25, 2006 11664 11769 11625 11755 181,127,920 +129.40(+1.11%)
Jul 24, 2006 11460 11625 11418 11625 164,267,920 +206.90(+1.81%)
Jul 21, 2006 11574 11565 11418 11418 141,296,752 -47.20(-0.41%)
Jul 20, 2006 11616 11661 11466 11466 151,846,032 -154.10(-1.33%)
Jul 19, 2006 11471 11629 11467 11620 165,179,776 +147.90(+1.29%)
Jul 18, 2006 11493 11537 11410 11472 169,609,792 -8.90(-0.08%)
Jul 17, 2006 11572 11630 11481 11481 126,587,152 -149.40(-1.28%)
Jul 14, 2006 11626 11658 11510 11630 126,514,320 +28.10(+0.24%)
Jul 13, 2006 11755 11771 11599 11602 165,047,440 -169.20(-1.44%)
Jul 12, 2006 11821 11879 11755 11771 183,535,232 -21.90(-0.19%)
Jul 11, 2006 11704 11804 11655 11793 208,856,400 +138.30(+1.19%)
Jul 10, 2006 11617 11665 11605 11655 124,501,456 +22.80(+0.20%)
Jul 07, 2006 11598 11681 11581 11632 144,999,200 +29.90(+0.26%)
Jul 06, 2006 11577 11678 11577 11602 159,959,440 -24.40(-0.21%)
Jul 05, 2006 11710 11733 11577 11626 157,479,440 +13.50(+0.12%)
Jul 03, 2006 11613 11613 11613 11613 0 +0.00(+0.00%)
Jun 30, 2006 11610 11659 11521 11613 152,672,960 +92.00(+0.80%)
Jun 29, 2006 11521 11521 11521 11521 0 +188.60(+1.66%)
Jun 28, 2006 11312 11360 11270 11332 142,883,504 +39.10(+0.35%)
Jun 27, 2006 11390 11424 11293 11293 171,773,728 +44.20(+0.39%)
Jun 23, 2006 11140 11291 11130 11249 115,695,608 +118.80(+1.07%)
Jun 22, 2006 11138 11182 11113 11130 141,758,032 +17.40(+0.16%)
Jun 21, 2006 10967 11127 10957 11113 135,987,184 +117.30(+1.07%)
Jun 20, 2006 11062 11066 10980 10996 131,514,856 -12.10(-0.11%)
Jun 19, 2006 11165 11208 10968 11008 137,601,568 -200.40(-1.79%)
Jun 16, 2006 11194 11269 11190 11208 263,835,248 -5.20(-0.05%)
Jun 15, 2006 11085 11237 10961 11213 182,086,832 +252.50(+2.30%)
Jun 14, 2006 10936 11008 10876 10961 205,148,464 +56.40(+0.52%)
Jun 13, 2006 11027 11198 10861 10904 239,255,920 -293.30(-2.62%)
Jun 12, 2006 11398 11417 11148 11198 163,954,816 -193.10(-1.70%)
Jun 09, 2006 11450 11497 11346 11391 185,011,520 -24.80(-0.22%)
Jun 08, 2006 11388 11475 11163 11416 233,262,720 -59.90(-0.52%)
Jun 07, 2006 11612 11666 11475 11475 199,085,600 -190.70(-1.63%)
Jun 06, 2006 11673 11707 11566 11666 169,914,880 -33.40(-0.29%)
Jun 05, 2006 11915 11932 11700 11700 141,886,400 -199.20(-1.67%)
Jun 02, 2006 11871 11918 11847 11899 137,447,952 +51.70(+0.44%)
Jun 01, 2006 11695 11853 11664 11847 175,668,960 +102.50(+0.87%)
May 31, 2006 11717 11806 11702 11744 309,356,704 +39.10(+0.33%)
May 30, 2006 11889 11881 11702 11705 158,317,008 -57.40(-0.49%)
May 26, 2006 11718 11767 11653 11763 150,004,464 +109.80(+0.94%)
May 25, 2006 11488 11653 11424 11653 170,224,752 +229.10(+2.01%)
May 24, 2006 11479 11540 11345 11424 191,782,304 -116.00(-1.01%)
May 23, 2006 11545 11663 11538 11540 202,591,984 -5.90(-0.05%)
May 22, 2006 11546 11546 11546 11546 0 +0.00(+0.00%)
May 19, 2006 11484 11591 11402 11546 201,342,080 +5.80(+0.05%)
May 18, 2006 11669 11697 11538 11540 203,113,952 -100.60(-0.86%)
May 17, 2006 11837 11854 11630 11641 210,901,632 -188.80(-1.60%)
May 16, 2006 11849 11935 11746 11829 206,093,792 -2.30(-0.02%)
May 15, 2006 11881 12038 11742 11832 209,824,976 -206.40(-1.71%)
May 12, 2006 12142 12165 11990 12038 196,868,832 -127.30(-1.05%)
May 11, 2006 12397 12421 12161 12165 261,046,688 -150.90(-1.23%)
May 10, 2006 12318 12349 12278 12316 228,063,232 -11.90(-0.10%)
May 09, 2006 12295 12385 12286 12328 217,622,176 +34.00(+0.28%)
May 08, 2006 12280 12294 12198 12294 217,378,480 +24.10(+0.20%)
May 05, 2006 12166 12271 12126 12270 193,116,128 +144.20(+1.19%)
May 04, 2006 12162 12220 12126 12126 184,077,968 -70.30(-0.58%)
May 03, 2006 12293 12306 12154 12196 184,259,536 -78.30(-0.64%)
May 02, 2006 12241 12286 12229 12274 202,975,360 +39.90(+0.33%)
May 01, 2006 12289 12308 12204 12235 139,837,760 +30.40(+0.25%)
Apr 28, 2006 12204 12204 12204 12204 0 +16.50(+0.14%)
Apr 27, 2006 12244 12322 12159 12188 216,584,240 -134.00(-1.09%)
Apr 26, 2006 12364 12385 12316 12322 182,457,328 -8.10(-0.07%)
Apr 25, 2006 12396 12426 12297 12330 181,365,312 -12.40(-0.10%)
Apr 24, 2006 12418 12437 12338 12342 144,984,912 -95.00(-0.76%)
Apr 21, 2006 12364 12440 12314 12437 167,917,072 +123.50(+1.00%)
Apr 20, 2006 12468 12487 12296 12314 197,653,008 -173.60(-1.39%)
Apr 19, 2006 12441 12495 12413 12487 177,933,984 +40.50(+0.33%)
Apr 18, 2006 12338 12464 12309 12447 186,418,384 +137.80(+1.12%)
Apr 17, 2006 12281 12335 12249 12309 128,165,520 +60.40(+0.49%)
Apr 13, 2006 12179 12249 12123 12249 180,177,456 +80.90(+0.66%)
Apr 12, 2006 12200 12225 12168 12168 167,915,984 -9.60(-0.08%)
Apr 11, 2006 12311 12343 12165 12177 186,017,808 -112.40(-0.91%)
Apr 10, 2006 12280 12303 12241 12290 153,001,728 +48.50(+0.40%)
Apr 07, 2006 12270 12342 12213 12241 164,683,312 -100.80(-0.82%)
Apr 06, 2006 12340 12352 12258 12342 205,613,024 +42.90(+0.35%)
Apr 05, 2006 12185 12305 12174 12299 172,950,208 +125.00(+1.03%)
Apr 04, 2006 12220 12222 12144 12174 235,333,632 -36.80(-0.30%)
Apr 03, 2006 12201 12299 12111 12211 181,459,920 +100.30(+0.83%)
Mar 31, 2006 12155 12207 12066 12111 191,871,568 -96.40(-0.79%)
Mar 30, 2006 12224 12288 12191 12207 210,090,320 +16.40(+0.13%)
Mar 29, 2006 12063 12196 12049 12191 188,498,544 +141.80(+1.18%)
Mar 28, 2006 12083 12141 12049 12049 174,210,288 -29.70(-0.25%)
Mar 27, 2006 12097 12123 12064 12078 185,124,800 -32.60(-0.27%)
Mar 24, 2006 12038 12122 12018 12111 142,397,024 +163.50(+1.37%)
Mar 21, 2006 11901 12005 11872 11948 149,470,160 +18.30(+0.15%)
Mar 20, 2006 12010 12088 11929 11929 140,240,656 -71.40(-0.59%)
Mar 17, 2006 12124 12120 12001 12001 249,949,888 -85.00(-0.70%)
Mar 16, 2006 12053 12121 12045 12086 146,809,264 +30.10(+0.25%)
Mar 15, 2006 11964 12062 11965 12056 158,354,880 +82.40(+0.69%)
Mar 14, 2006 11894 12018 11886 11973 168,498,464 +66.50(+0.56%)
Mar 13, 2006 11828 11907 11830 11907 131,931,072 +73.10(+0.62%)
Mar 10, 2006 11736 11880 11722 11834 190,081,280 +68.30(+0.58%)
Mar 09, 2006 11794 11852 11737 11765 162,560,608 +28.20(+0.24%)
Mar 08, 2006 11747 11881 11649 11737 179,633,008 -79.40(-0.67%)
Mar 07, 2006 11864 11883 11755 11816 167,739,728 -73.50(-0.62%)
Mar 06, 2006 11973 11988 11847 11890 148,597,344 -88.70(-0.74%)
Mar 03, 2006 11881 12004 11866 11979 160,548,384 +71.80(+0.60%)
Mar 02, 2006 11834 11907 11795 11907 220,239,616 +112.30(+0.95%)
Mar 01, 2006 11695 11808 11686 11795 170,905,872 +106.30(+0.91%)
Feb 28, 2006 11688 11717 11595 11688 186,722,928 -18.20(-0.16%)
Feb 27, 2006 11754 11810 11704 11706 132,761,736 -104.00(-0.88%)
Feb 24, 2006 11814 11841 11738 11810 167,747,696 +72.00(+0.61%)
Feb 23, 2006 11767 11811 11738 11738 174,197,760 -61.70(-0.52%)
Feb 22, 2006 11783 11826 11745 11800 176,251,680 -26.20(-0.22%)
Feb 21, 2006 11883 11882 11792 11826 160,982,208 +68.40(+0.58%)
Feb 17, 2006 11794 11783 11704 11758 140,536,688 +200.80(+1.74%)
Feb 15, 2006 11642 11748 11545 11557 190,900,176 -59.20(-0.51%)
Feb 14, 2006 11505 11624 11458 11616 184,992,912 +96.90(+0.84%)
Feb 13, 2006 11618 11652 11488 11520 181,036,256 -132.20(-1.13%)
Feb 10, 2006 11710 11758 11564 11652 169,523,296 -57.60(-0.49%)
Feb 09, 2006 11831 11876 11709 11709 203,752,240 -25.80(-0.22%)
Feb 08, 2006 11804 11820 11663 11735 244,409,280 +554.50(+4.96%)
Feb 07, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Feb 06, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Feb 03, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Feb 02, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Feb 01, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 31, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 30, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 27, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 26, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 25, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 24, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 23, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 20, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 19, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 18, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 17, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 13, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 12, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 11, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 10, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 09, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 06, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 05, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
Jan 04, 2006 11181 11181 11181 11181 0 +0.00(+0.00%)
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.