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

S&P/TSX Composite (TSX: 0000 )

21,848.58 +140.14 (+0.65%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 19, 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, 2013 13622 13622 13622 0 +40.10(+0.30%)
Dec 30, 2013 13588 13598 13572 13581 77,787,440 -6.60(-0.05%)
Dec 27, 2013 13518 13604 13518 13588 82,102,072 +70.00(+0.52%)
Dec 24, 2013 13518 13518 13518 0 +70.30(+0.52%)
Dec 23, 2013 13400 13464 13400 13448 99,247,584 +48.10(+0.36%)
Dec 20, 2013 13438 13504 13392 13400 337,623,424 +7.40(+0.06%)
Dec 19, 2013 13324 13397 13323 13392 162,247,584 +57.50(+0.43%)
Dec 18, 2013 13222 13358 13180 13335 184,611,392 +154.50(+1.17%)
Dec 17, 2013 13198 13225 13170 13180 153,833,408 -4.20(-0.03%)
Dec 16, 2013 13161 13226 13126 13184 148,006,304 +58.70(+0.45%)
Dec 13, 2013 13128 13145 13098 13126 137,588,720 +11.30(+0.09%)
Dec 12, 2013 13101 13144 13060 13114 167,149,920 -19.00(-0.14%)
Dec 11, 2013 13318 13324 13133 13133 160,852,896 -190.60(-1.43%)
Dec 10, 2013 13326 13361 13313 13324 166,947,200 +11.20(+0.08%)
Dec 09, 2013 13330 13352 13281 13313 163,559,840 +32.10(+0.24%)
Dec 06, 2013 13201 13314 13201 13281 131,031,576 +80.30(+0.61%)
Dec 05, 2013 13305 13305 13200 13200 223,232,544 -104.50(-0.79%)
Dec 04, 2013 13320 13320 13234 13305 182,430,608 -15.00(-0.11%)
Dec 03, 2013 13420 13420 13279 13320 178,375,552 -99.70(-0.74%)
Dec 02, 2013 13395 13459 13390 13420 162,083,344 +24.20(+0.18%)
Nov 29, 2013 13372 13497 13372 13395 108,240,032 +24.60(+0.18%)
Nov 28, 2013 13362 13401 13362 13371 51,624,076 +8.70(+0.07%)
Nov 27, 2013 13350 13389 13350 13362 133,606,752 +12.30(+0.09%)
Nov 26, 2013 13472 13472 13349 13350 201,314,112 -122.40(-0.91%)
Nov 25, 2013 13478 13507 13461 13472 179,814,432 -6.10(-0.05%)
Nov 22, 2013 13475 13517 13469 13478 144,172,416 +3.00(+0.02%)
Nov 21, 2013 13430 13505 13430 13475 178,716,128 +45.30(+0.34%)
Nov 20, 2013 13443 13460 13387 13430 169,460,848 -12.60(-0.09%)
Nov 19, 2013 13458 13498 13442 13443 138,464,912 -15.50(-0.12%)
Nov 18, 2013 13483 13512 13441 13458 141,548,448 -24.50(-0.18%)
Nov 15, 2013 13431 13490 13431 13483 150,690,992 +51.20(+0.38%)
Nov 14, 2013 13371 13461 13371 13431 172,624,080 +60.70(+0.45%)
Nov 13, 2013 13326 13379 13290 13371 174,996,656 +44.70(+0.34%)
Nov 12, 2013 13358 13378 13325 13326 155,076,304 -32.40(-0.24%)
Nov 11, 2013 13378 13394 13358 13358 106,102,880 -19.90(-0.15%)
Nov 08, 2013 13294 13394 13291 13378 179,029,504 +84.10(+0.63%)
Nov 07, 2013 13380 13394 13285 13294 184,107,136 -86.20(-0.64%)
Nov 06, 2013 13362 13412 13354 13380 154,891,936 +18.60(+0.14%)
Nov 05, 2013 13362 13364 13305 13362 163,258,608 +0.00(+0.00%)
Nov 04, 2013 13338 13374 13310 13362 142,472,000 +24.30(+0.18%)
Nov 01, 2013 13363 13402 13326 13338 176,205,584 -23.80(-0.18%)
Oct 31, 2013 13454 13464 13361 13361 213,910,048 -94.00(-0.70%)
Oct 30, 2013 13441 13471 13365 13455 173,295,312 +14.70(+0.11%)
Oct 29, 2013 13372 13443 13372 13441 149,841,168 +68.80(+0.51%)
Oct 28, 2013 13399 13416 13366 13372 135,952,608 -27.60(-0.21%)
Oct 25, 2013 13325 13402 13316 13399 146,249,680 +74.60(+0.56%)
Oct 24, 2013 13243 13329 13243 13325 206,167,056 +81.50(+0.62%)
Oct 23, 2013 13248 13308 13226 13243 195,689,088 -4.80(-0.04%)
Oct 22, 2013 13186 13291 13186 13248 203,810,960 +61.60(+0.47%)
Oct 21, 2013 13136 13191 13136 13186 141,919,008 +50.40(+0.38%)
Oct 18, 2013 13036 13157 13036 13136 155,385,776 +99.70(+0.76%)
Oct 17, 2013 12957 13042 12951 13036 148,061,488 +79.20(+0.61%)
Oct 16, 2013 12932 12957 12912 12957 119,941,304 +25.70(+0.20%)
Oct 15, 2013 12892 12934 12839 12932 128,012,784 +39.40(+0.31%)
Oct 11, 2013 12892 12892 12892 0 -2.30(-0.02%)
Oct 10, 2013 12730 12935 12730 12894 163,858,160 +164.10(+1.29%)
Oct 09, 2013 12692 12764 12678 12730 151,681,008 +37.90(+0.30%)
Oct 08, 2013 12788 12824 12683 12692 140,463,872 -95.80(-0.75%)
Oct 07, 2013 12759 12815 12705 12788 123,566,344 +29.50(+0.23%)
Oct 04, 2013 12735 12787 12730 12759 129,490,592 +23.60(+0.19%)
Oct 03, 2013 12839 12845 12700 12735 137,555,328 -103.90(-0.81%)
Oct 02, 2013 12847 12853 12790 12839 149,800,880 -8.40(-0.07%)
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.