^SPTSECP Historical Prices | S&P/TSX 60 Capped Index Stock

TSX

0.84% TSX Ventures 0.00%

S&P/TSX 60 Capped Index (^SPTSECP)

-Toronto

800.14 7.94(1.00%) May 17, 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	720.94	724.22	718.25	723.36	74,039,900	723.36
Jun 26, 2012	717.54	719.84	713.20	719.11	111,633,200	719.11
Jun 25, 2012	720.15	723.91	716.35	719.11	57,486,800	719.11
Jun 22, 2012	724.56	726.19	720.37	724.56	58,313,700	724.56
Jun 21, 2012	740.09	744.13	721.20	721.51	83,993,000	721.51
Jun 20, 2012	745.15	748.29	738.46	744.13	83,181,700	744.13
Jun 19, 2012	735.12	747.14	732.93	746.04	88,198,800	746.04
Jun 18, 2012	725.91	735.68	725.55	732.93	164,310,600	732.93
Jun 15, 2012	726.05	729.71	723.79	728.25	174,384,300	728.25
Jun 14, 2012	726.76	726.64	720.66	723.79	101,095,200	723.79
Jun 13, 2012	720.68	730.24	720.02	725.05	89,698,400	725.05
Jun 12, 2012	719.36	724.26	716.50	724.18	131,363,500	724.18
Jun 11, 2012	729.16	729.27	715.72	717.06	71,236,500	717.06
Jun 8, 2012	724.01	729.41	721.56	722.83	73,048,100	722.83
Jun 7, 2012	735.88	736.62	728.91	729.41	99,243,700	729.41
Jun 6, 2012	729.84	733.77	723.59	730.28	105,867,400	730.28
Jun 5, 2012	713.20	724.37	712.41	723.59	103,568,600	723.59
Jun 1, 2012	719.23	725.96	714.28	715.65	124,249,000	715.65
May 31, 2012	720.85	726.78	715.34	725.96	111,115,200	725.96
May 30, 2012	722.78	730.28	718.09	719.52	85,992,400	719.52
May 29, 2012	729.54	735.45	726.60	730.28	72,175,500	730.28
May 28, 2012	730.81	731.96	723.42	726.60	50,460,500	726.60
May 25, 2012	728.52	729.50	725.11	727.72	67,057,700	727.72
May 24, 2012	730.37	732.52	721.26	728.30	92,202,600	728.30
May 23, 2012	714.34	728.91	707.98	728.65	92,803,000	728.65
May 22, 2012	719.71	725.70	708.34	720.23	91,439,300	720.23
May 18, 2012	718.80	719.60	706.64	708.34	89,009,400	708.34
May 15, 2012	722.11	722.02	712.03	713.31	84,232,200	713.31
May 14, 2012	725.55	733.84	721.22	721.62	94,269,100	721.62
May 11, 2012	732.25	740.71	729.94	733.84	75,185,900	733.84
May 10, 2012	737.11	740.47	731.81	735.59	110,328,500	735.59
May 9, 2012	726.69	737.25	724.12	731.81	115,339,300	731.81
May 8, 2012	740.04	744.58	728.12	734.38	146,655,000	734.38
May 7, 2012	740.18	745.92	739.38	744.58	83,818,500	744.58
May 4, 2012	748.41	753.93	741.00	744.56	94,929,600	744.56
May 3, 2012	768.13	768.27	751.05	753.93	89,170,000	753.93
May 2, 2012	771.28	775.47	764.28	768.27	77,303,700	768.27
May 1, 2012	776.13	777.97	772.94	775.47	89,647,900	775.47
Apr 30, 2012	767.31	773.84	764.39	773.82	87,080,800	773.82
Apr 27, 2012	763.42	770.29	762.13	769.56	86,665,800	769.56
Apr 26, 2012	760.87	763.25	759.76	763.02	84,230,200	763.02
Apr 25, 2012	761.52	763.39	755.95	763.25	80,028,800	763.25
Apr 24, 2012	756.40	759.06	754.08	755.95	67,871,000	755.95
Apr 23, 2012	757.78	766.29	750.83	755.99	96,172,400	755.99
Apr 20, 2012	770.68	772.42	765.88	766.29	70,503,200	766.29
Apr 19, 2012	766.96	772.61	764.77	767.56	78,212,900	767.56
Apr 18, 2012	763.73	768.25	761.15	765.47	64,225,000	765.47
Apr 17, 2012	761.33	769.37	759.11	766.49	84,051,500	766.49
Apr 16, 2012	760.43	763.59	757.30	759.50	118,654,000	759.50
Apr 13, 2012	767.33	769.57	757.80	757.83	96,084,700	757.83
Apr 12, 2012	758.12	770.74	756.96	769.57	102,921,000	769.57
Apr 11, 2012	754.14	759.70	752.17	757.39	84,799,500	757.39
Apr 10, 2012	757.66	758.80	747.15	752.17	94,739,200	752.17
Apr 9, 2012	758.95	762.94	756.70	758.21	50,526,800	758.21
Apr 5, 2012	766.06	768.50	758.65	762.94	84,689,800	762.94
Apr 4, 2012	768.49	777.54	763.21	768.50	105,806,800	768.50
Apr 3, 2012	787.18	790.34	774.85	777.54	95,769,800	777.54
Apr 2, 2012	781.25	791.73	780.26	790.34	74,648,200	790.34
Mar 30, 2012	782.86	785.95	778.61	781.75	95,352,200	781.75
Mar 29, 2012	782.21	784.76	769.25	779.50	140,188,700	779.50
Mar 28, 2012	787.39	789.94	779.78	784.76	89,649,500	784.76
Mar 27, 2012	795.06	795.77	789.01	789.94	78,607,200	789.94
Mar 26, 2012	791.14	794.30	786.43	793.64	102,289,500	793.64
Mar 23, 2012	781.04	786.43	780.09	786.43	80,633,200	786.43
Mar 22, 2012	778.45	783.89	777.83	780.16	101,478,000	780.16
Mar 21, 2012	783.00	785.62	779.39	783.89	79,835,000	783.89
* 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 ^SPTSECP

Quotes

Charts

News & Info

S&P/TSX 60 Capped Index (^SPTSECP)