^GSPTTRE Historical Prices | S&P/TSX Capped Real Estate Inde Stock

TSX

1.03% TSX Ventures 0.00%

S&P/TSX Capped Real Estate Inde (^GSPTTRE)

-Toronto

250.76 0.47(0.19%) 4:19PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 27, 2012	224.18	224.47	223.39	223.96	2,941,200	223.96
Jun 26, 2012	222.54	224.68	222.34	224.52	4,662,600	224.52
Jun 25, 2012	223.22	223.45	221.22	222.61	2,864,800	222.61
Jun 22, 2012	223.30	223.94	222.50	223.81	2,499,000	223.81
Jun 21, 2012	226.00	226.07	223.01	223.27	3,502,400	223.27
Jun 20, 2012	225.56	226.30	224.86	226.05	3,828,100	226.05
Jun 19, 2012	223.70	225.42	223.29	224.86	4,427,900	224.86
Jun 18, 2012	221.12	223.61	221.18	223.61	4,201,200	223.61
Jun 15, 2012	222.25	222.59	221.18	221.18	13,140,700	221.18
Jun 14, 2012	223.07	223.03	221.77	222.25	3,800,100	222.25
Jun 13, 2012	221.25	223.42	221.16	222.77	6,534,000	222.77
Jun 12, 2012	220.93	222.19	220.85	222.19	4,783,000	222.19
Jun 11, 2012	223.67	224.47	220.94	221.20	4,299,900	221.20
Jun 8, 2012	222.50	224.00	222.60	223.42	2,601,100	223.42
Jun 7, 2012	224.43	224.54	222.81	222.81	4,385,500	222.81
Jun 6, 2012	221.13	224.29	220.43	223.69	5,746,800	223.69
Jun 5, 2012	217.99	220.70	217.89	220.43	5,183,200	220.43
Jun 1, 2012	223.51	224.08	221.36	221.44	4,618,500	221.44
May 31, 2012	223.21	224.27	222.02	224.05	6,851,300	224.05
May 30, 2012	224.31	225.40	222.44	223.07	3,950,300	223.07
May 29, 2012	224.99	225.49	224.57	225.40	3,557,500	225.40
May 28, 2012	225.41	225.97	224.04	224.57	2,177,200	224.57
May 25, 2012	224.47	225.27	223.85	225.27	2,372,500	225.27
May 24, 2012	223.45	224.50	223.31	224.34	3,508,200	224.34
May 23, 2012	221.71	223.36	220.30	223.31	6,186,400	223.31
May 22, 2012	221.65	223.54	220.30	222.75	5,111,400	222.75
May 18, 2012	221.75	222.03	220.31	220.31	3,405,900	220.31
May 15, 2012	225.87	226.15	224.33	224.65	3,599,200	224.65
May 14, 2012	226.00	226.69	224.99	226.07	4,092,100	226.07
May 11, 2012	225.81	226.90	225.21	226.69	2,891,800	226.69
May 10, 2012	224.83	225.94	224.79	225.84	3,902,100	225.84
May 9, 2012	223.94	225.42	223.79	224.79	4,312,200	224.79
May 8, 2012	224.74	225.01	223.46	224.67	7,599,500	224.67
May 7, 2012	222.63	225.01	222.65	225.01	3,820,100	225.01
May 4, 2012	222.81	223.87	222.62	223.55	2,191,800	223.55
May 3, 2012	224.88	225.37	223.54	223.54	2,456,100	223.54
May 2, 2012	224.83	225.47	224.12	224.76	3,427,500	224.76
May 1, 2012	224.97	226.05	224.43	225.47	3,541,500	225.47
Apr 30, 2012	223.79	224.46	223.09	224.46	3,544,400	224.46
Apr 27, 2012	223.84	224.05	222.81	223.53	3,527,700	223.53
Apr 26, 2012	221.56	223.37	221.40	223.29	5,138,800	223.29
Apr 25, 2012	222.22	222.48	221.48	222.03	3,247,800	222.03
Apr 24, 2012	221.66	222.30	221.47	221.72	3,123,200	221.72
Apr 23, 2012	221.30	222.74	219.96	221.89	4,293,000	221.89
Apr 20, 2012	222.10	222.76	221.61	222.74	3,848,200	222.74
Apr 19, 2012	220.95	222.63	220.74	221.64	6,686,100	221.64
Apr 18, 2012	219.46	220.74	219.49	220.74	3,227,600	220.74
Apr 17, 2012	219.66	220.28	219.12	219.78	3,437,500	219.78
Apr 16, 2012	218.76	219.56	218.39	219.56	3,060,600	219.56
Apr 13, 2012	218.26	218.55	217.33	218.39	4,786,400	218.39
Apr 12, 2012	217.23	218.54	216.68	218.32	5,523,000	218.32
Apr 11, 2012	216.15	217.82	215.80	217.81	4,388,100	217.81
Apr 10, 2012	217.15	217.66	215.30	215.80	4,325,000	215.80
Apr 9, 2012	218.00	217.88	216.73	217.26	2,573,900	217.26
Apr 5, 2012	217.55	218.07	216.88	217.88	3,786,700	217.88
Apr 4, 2012	217.50	218.39	217.11	218.06	4,347,900	218.06
Apr 3, 2012	219.48	220.15	218.00	218.20	4,183,700	218.20
Apr 2, 2012	217.92	220.38	218.08	219.62	4,300,300	219.62
Mar 30, 2012	217.39	218.39	216.75	218.24	4,634,000	218.24
Mar 29, 2012	217.32	217.96	214.50	216.90	4,604,400	216.90
Mar 28, 2012	218.22	218.78	216.66	217.96	3,994,100	217.96
Mar 27, 2012	218.27	218.87	218.20	218.78	4,414,000	218.78
Mar 26, 2012	217.03	218.20	216.13	218.20	6,070,000	218.20
Mar 23, 2012	214.96	216.23	215.02	216.13	3,592,700	216.13
Mar 22, 2012	216.77	217.43	215.17	215.17	4,836,000	215.17
Mar 21, 2012	216.15	217.90	215.97	217.43	4,601,800	217.43
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On ^GSPTTRE

Quotes

Charts

News & Info

S&P/TSX Capped Real Estate Inde (^GSPTTRE)