^SPTSEM Historical Prices | S&P/TSX Completion Index Stock

TSX

1.03% TSX Ventures 0.00%

S&P/TSX Completion Index (^SPTSEM)

-Toronto

867.90 7.76(0.90%) May 21, 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	773.62	780.99	773.09	780.04	72,408,700	780.04
Jun 26, 2012	771.46	773.84	768.95	773.02	71,260,600	773.02
Jun 25, 2012	779.97	782.15	770.06	772.01	67,316,100	772.01
Jun 22, 2012	787.40	787.99	780.70	782.78	78,823,900	782.78
Jun 21, 2012	804.15	807.75	784.77	784.82	88,554,000	784.82
Jun 20, 2012	809.51	812.10	804.22	807.75	78,282,900	807.75
Jun 19, 2012	802.07	809.78	800.40	809.51	87,287,100	809.51
Jun 18, 2012	792.82	800.97	792.07	800.40	75,900,100	800.40
Jun 15, 2012	793.79	796.28	793.00	794.72	175,887,600	794.72
Jun 14, 2012	797.97	798.04	791.06	793.00	95,098,500	793.00
Jun 13, 2012	798.79	803.34	796.03	797.36	101,280,800	797.36
Jun 12, 2012	797.66	799.85	793.98	799.85	87,156,900	799.85
Jun 11, 2012	809.53	809.74	795.40	796.53	74,191,400	796.53
Jun 8, 2012	805.04	808.67	802.87	804.78	67,033,600	804.78
Jun 7, 2012	821.37	822.16	808.52	808.67	91,041,300	808.67
Jun 6, 2012	811.25	820.59	804.31	816.77	113,406,100	816.77
Jun 5, 2012	789.89	804.67	789.29	804.31	92,985,200	804.31
Jun 1, 2012	792.92	798.60	789.42	790.25	145,677,900	790.25
May 31, 2012	800.00	801.45	789.62	798.60	129,299,100	798.60
May 30, 2012	804.31	810.52	797.09	797.25	90,004,700	797.25
May 29, 2012	813.31	815.37	808.55	810.52	84,872,300	810.52
May 28, 2012	812.23	812.40	808.59	810.40	32,183,900	810.40
May 25, 2012	805.42	809.72	804.10	809.72	88,811,400	809.72
May 24, 2012	808.09	809.35	802.32	805.25	92,618,100	805.25
May 23, 2012	794.83	804.28	787.09	803.87	101,553,500	803.87
May 22, 2012	799.65	804.85	791.37	799.95	99,581,700	799.95
May 18, 2012	794.76	797.92	789.91	791.37	124,154,900	791.37
May 15, 2012	805.44	807.62	791.55	792.59	103,236,900	792.59
May 14, 2012	815.00	821.92	805.27	805.27	88,574,600	805.27
May 11, 2012	823.25	827.60	820.68	821.92	84,459,800	821.92
May 10, 2012	828.93	832.56	822.93	827.41	97,211,000	827.41
May 9, 2012	815.84	827.71	814.44	822.93	126,123,600	822.93
May 8, 2012	827.16	832.62	816.34	822.90	115,482,800	822.90
May 7, 2012	831.49	835.40	828.84	832.62	78,814,400	832.62
May 4, 2012	840.51	844.45	833.84	835.40	88,122,100	835.40
May 3, 2012	855.78	857.06	844.01	844.45	105,040,900	844.45
May 2, 2012	858.89	862.01	855.28	857.06	84,040,900	857.06
May 1, 2012	858.18	863.48	856.55	862.01	102,756,500	862.01
Apr 30, 2012	853.14	856.55	849.72	856.55	82,569,400	856.55
Apr 27, 2012	852.95	855.74	851.00	855.15	97,855,200	855.15
Apr 26, 2012	841.61	851.72	840.71	851.00	90,110,600	851.00
Apr 25, 2012	832.66	841.45	829.34	841.31	97,505,700	841.31
Apr 24, 2012	832.46	834.10	828.97	829.34	75,098,400	829.34
Apr 23, 2012	835.48	841.55	828.97	831.53	75,050,700	831.53
Apr 20, 2012	841.46	843.92	839.38	841.55	78,798,300	841.55
Apr 19, 2012	839.78	843.55	838.49	839.38	90,018,200	839.38
Apr 18, 2012	839.75	841.85	835.56	839.24	93,899,300	839.24
Apr 17, 2012	835.40	839.94	833.57	838.27	92,150,200	838.27
Apr 16, 2012	840.76	843.17	833.57	833.57	74,582,700	833.57
Apr 13, 2012	847.05	849.14	839.32	839.32	78,186,100	839.32
Apr 12, 2012	837.22	849.77	837.07	849.14	108,125,300	849.14
Apr 11, 2012	832.35	838.04	829.10	837.10	100,129,100	837.10
Apr 10, 2012	832.49	834.72	825.53	829.10	108,937,600	829.10
Apr 9, 2012	837.67	840.19	832.20	832.50	73,521,700	832.50
Apr 5, 2012	842.38	845.12	839.31	840.19	113,540,500	840.19
Apr 4, 2012	846.27	853.39	838.15	843.03	115,801,500	843.03
Apr 3, 2012	861.08	862.40	851.22	853.39	138,353,700	853.39
Apr 2, 2012	857.23	863.28	857.80	862.40	145,195,400	862.40
Mar 30, 2012	855.01	858.47	851.57	858.47	138,021,900	858.47
Mar 29, 2012	853.85	855.06	844.27	851.57	106,792,800	851.57
Mar 28, 2012	861.94	864.91	853.94	855.06	119,661,200	855.06
Mar 27, 2012	871.08	871.26	864.12	864.91	113,693,800	864.91
Mar 26, 2012	867.38	870.46	863.44	870.03	117,968,300	870.03
Mar 23, 2012	856.66	863.44	855.40	863.44	105,341,100	863.44
Mar 22, 2012	858.73	863.52	853.25	855.40	118,772,100	855.40
Mar 21, 2012	863.81	865.23	862.54	863.52	114,754,300	863.52
* 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 ^SPTSEM

Quotes

Charts

News & Info

S&P/TSX Completion Index (^SPTSEM)