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 31, 2012 12434 12434 12434 0 +117.40(+0.95%)
Dec 28, 2012 12317 12371 12305 12316 84,459,992 -57.70(-0.47%)
Dec 27, 2012 12325 12374 12290 12374 110,472,104 +3.00(+0.02%)
Dec 24, 2012 12371 12371 12371 0 -14.90(-0.12%)
Dec 21, 2012 12384 12415 12314 12386 345,415,168 -3.00(-0.02%)
Dec 20, 2012 12376 12403 12335 12389 170,132,720 -14.90(-0.12%)
Dec 19, 2012 12356 12414 12335 12404 206,849,392 +69.30(+0.56%)
Dec 18, 2012 12286 12354 12280 12334 220,015,728 +53.00(+0.43%)
Dec 17, 2012 12281 12297 12233 12281 232,325,488 -15.40(-0.13%)
Dec 14, 2012 12284 12307 12256 12297 236,856,480 +7.50(+0.06%)
Dec 13, 2012 12305 12346 12262 12289 205,052,880 -63.90(-0.52%)
Dec 12, 2012 12306 12366 12283 12353 223,019,616 +70.70(+0.58%)
Dec 11, 2012 12242 12307 12235 12282 191,879,120 +51.90(+0.42%)
Dec 10, 2012 12212 12237 12161 12230 182,791,120 +70.90(+0.58%)
Dec 07, 2012 12189 12208 12144 12160 201,048,000 +8.50(+0.07%)
Dec 06, 2012 12189 12186 12133 12151 194,665,472 -6.20(-0.05%)
Dec 05, 2012 12155 12208 12136 12157 179,536,784 +20.10(+0.17%)
Dec 04, 2012 12106 12170 12096 12137 162,209,024 -102.20(-0.84%)
Nov 30, 2012 12204 12246 12170 12239 217,841,920 +36.60(+0.30%)
Nov 29, 2012 12208 12228 12140 12203 163,096,160 +62.50(+0.51%)
Nov 28, 2012 12013 12141 12004 12140 157,293,472 +28.70(+0.24%)
Nov 27, 2012 12194 12196 12106 12112 152,654,912 -73.40(-0.60%)
Nov 26, 2012 12199 12213 12149 12185 127,850,760 -28.20(-0.23%)
Nov 24, 2012 12169 12230 12142 12213 99,293,584 +0.00(+0.00%)
Nov 23, 2012 12169 12230 12142 12213 99,293,584 +60.10(+0.49%)
Nov 22, 2012 12129 12171 12100 12153 59,033,240 +53.00(+0.44%)
Nov 21, 2012 12017 12105 12023 12100 146,577,120 +53.80(+0.45%)
Nov 20, 2012 12041 12052 11986 12046 164,426,880 +5.90(+0.05%)
Nov 19, 2012 12004 12040 11878 12040 139,715,552 +162.70(+1.37%)
Nov 16, 2012 11814 11878 11762 11878 160,133,376 +66.30(+0.56%)
Nov 15, 2012 11880 11926 11761 11811 227,346,224 -118.40(-0.99%)
Nov 14, 2012 12140 12136 11915 11930 192,495,168 -204.90(-1.69%)
Nov 13, 2012 12130 12213 12124 12135 136,348,592 -56.80(-0.47%)
Nov 12, 2012 12220 12240 12187 12192 106,605,984 -5.30(-0.04%)
Nov 09, 2012 12167 12252 12151 12197 157,798,304 +5.80(+0.05%)
Nov 08, 2012 12228 12252 12164 12191 185,660,240 -39.60(-0.32%)
Nov 07, 2012 12327 12361 12202 12231 167,321,088 -130.60(-1.06%)
Nov 06, 2012 12380 12396 12334 12361 156,460,032 +8.40(+0.07%)
Nov 05, 2012 12374 12417 12347 12353 131,371,808 -27.60(-0.22%)
Nov 02, 2012 12490 12502 12373 12380 182,355,408 -119.40(-0.96%)
Nov 01, 2012 12408 12512 12414 12500 182,869,824 +76.90(+0.62%)
Oct 31, 2012 12417 12462 12390 12423 185,566,128 +45.90(+0.37%)
Oct 30, 2012 12302 12395 12295 12377 99,133,472 +64.20(+0.52%)
Oct 29, 2012 12282 12318 12250 12313 77,734,600 +12.50(+0.10%)
Oct 26, 2012 12302 12353 12290 12300 151,531,872 +0.10(+0.00%)
Oct 25, 2012 12290 12327 12195 12300 160,945,984 +105.20(+0.86%)
Oct 24, 2012 12258 12261 12187 12195 151,735,104 -30.80(-0.25%)
Oct 23, 2012 12261 12392 12141 12226 165,770,624 -190.20(-1.53%)
Oct 19, 2012 12438 12465 12373 12416 163,589,632 -50.10(-0.40%)
Oct 18, 2012 12426 12494 12425 12466 154,959,536 +4.90(+0.04%)
Oct 17, 2012 12424 12463 12397 12461 194,273,264 +53.50(+0.43%)
Oct 16, 2012 12298 12412 12232 12408 150,614,464 +177.70(+1.45%)
Oct 15, 2012 12182 12230 12137 12230 109,713,808 +28.00(+0.23%)
Oct 12, 2012 12226 12250 12170 12202 131,407,024 -32.00(-0.26%)
Oct 11, 2012 12264 12295 12215 12234 151,202,080 +21.60(+0.18%)
Oct 10, 2012 12241 12279 12196 12212 138,918,000 -61.20(-0.50%)
Oct 09, 2012 12390 12416 12267 12274 161,133,792 -145.40(-1.17%)
Oct 05, 2012 12419 12419 12419 0 -28.70(-0.23%)
Oct 04, 2012 12403 12458 12372 12448 162,606,336 +88.20(+0.71%)
Oct 03, 2012 12406 12412 12342 12360 153,548,464 -31.70(-0.26%)
Oct 02, 2012 12397 12414 12341 12391 184,549,632 +21.00(+0.17%)
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.