Skip to search.
 TSX Up0.17% TSX Ventures Up1.33%

More On ^GSPTSE

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P/TSX Composite index (^GSPTSE)

-Toronto
15,052.52 Up 24.99(0.17%) Dec 2, 4:20PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 2, 201615,014.9015,100.9015,000.6015,052.50198,304,70015,052.50
Dec 1, 201615,138.6015,149.5015,014.8015,027.50284,152,10015,027.50
Nov 30, 201615,118.4015,141.0015,076.5015,082.90367,857,70015,082.90
Nov 29, 201614,972.2015,014.7014,941.3014,999.80192,463,20014,999.80
Nov 28, 201615,064.2015,069.1014,996.9015,015.40189,238,40015,015.40
Nov 25, 201615,092.4015,126.5015,059.3015,075.40129,196,10015,075.40
Nov 24, 201615,082.6015,121.7015,067.4015,075.2069,559,10015,075.20
Nov 23, 201615,026.7015,111.9015,026.7015,080.90216,007,40015,080.90
Nov 22, 201615,074.2015,112.7015,034.5015,100.40220,581,50015,100.40
Nov 21, 201614,928.9015,041.1014,928.9015,039.90212,035,00015,039.90
Nov 18, 201614,810.7014,872.2014,797.9014,864.00192,168,00014,864.00
Nov 17, 201614,739.3014,852.4014,738.6014,826.10258,580,50014,826.10
Nov 16, 201614,707.9014,734.2014,672.8014,733.20223,987,60014,733.20
Nov 15, 201614,637.4014,767.8014,618.3014,756.10252,401,80014,756.10
Nov 14, 201614,570.4014,600.2014,509.5014,598.50289,726,60014,598.50
Nov 11, 201614,722.2014,728.6014,481.6014,555.40276,187,50014,555.40
Nov 10, 201614,814.0014,852.8014,735.4014,744.30314,977,30014,744.30
Nov 9, 201614,637.9014,807.1014,631.7014,759.90295,775,20014,759.90
Nov 8, 201614,644.1014,714.7014,611.4014,656.80210,500,00014,656.80
Nov 7, 201614,596.2014,664.1014,594.6014,652.50176,604,50014,652.50
Nov 4, 201614,572.2014,573.6014,497.6014,509.30212,217,80014,509.30
Nov 3, 201614,613.8014,669.6014,556.7014,583.40207,046,20014,583.40
Nov 2, 201614,737.8014,749.8014,593.0014,594.70243,386,40014,594.70
Nov 1, 201614,827.9014,850.3014,711.2014,778.30234,198,00014,778.30
Oct 31, 201614,781.4014,830.7014,764.7014,787.30187,207,80014,787.30
Oct 28, 201614,812.1014,872.8014,773.1014,785.30202,493,40014,785.30
Oct 27, 201614,864.0014,898.6014,820.2014,833.80204,342,20014,833.80
Oct 26, 201614,828.2014,873.5014,781.2014,807.60239,045,10014,807.60
Oct 25, 201614,921.9014,933.9014,865.8014,870.60202,159,60014,870.60
Oct 24, 201614,962.4014,963.6014,881.3014,923.00175,545,70014,923.00
Oct 21, 201614,842.5014,958.9014,838.4014,939.00178,409,00014,939.00
Oct 20, 201614,819.5014,872.7014,794.5014,847.90192,647,80014,847.90
Oct 19, 201614,776.8014,883.9014,747.9014,840.50212,995,70014,840.50
Oct 18, 201614,671.7014,777.4014,654.2014,752.30195,092,70014,752.30
Oct 17, 201614,586.8014,627.5014,572.9014,596.50140,504,40014,596.50
Oct 14, 201614,681.1014,726.5014,585.0014,585.00169,896,40014,585.00
Oct 13, 201614,534.1014,672.3014,472.8014,643.70212,846,40014,643.70
Oct 12, 201614,544.3014,634.9014,529.1014,619.00189,874,40014,619.00
Oct 11, 201614,594.0014,594.0014,529.6014,549.60183,178,10014,549.60
Oct 7, 201614,606.3014,627.0014,496.2014,566.30192,554,70014,566.30
Oct 6, 201614,598.0014,632.6014,564.4014,595.50222,987,90014,595.50
Oct 5, 201614,582.0014,640.4014,581.2014,610.60240,783,00014,610.60
Oct 4, 201614,674.4014,677.1014,468.0014,521.00248,628,90014,521.00
Oct 3, 201614,722.5014,736.8014,642.6014,689.00159,504,20014,689.00
Sep 30, 201614,798.5014,821.8014,725.9014,725.90220,198,40014,725.90
Sep 29, 201614,721.7014,815.8014,708.4014,754.60217,299,40014,754.60
Sep 28, 201614,606.5014,740.1014,574.5014,731.40230,927,20014,731.40
Sep 27, 201614,569.4014,599.1014,518.4014,558.00183,235,40014,558.00
Sep 26, 201614,653.0014,664.7014,611.8014,619.50156,349,50014,619.50
Sep 23, 201614,798.1014,798.1014,673.1014,697.90178,274,10014,697.90
Sep 22, 201614,804.7014,841.2014,783.4014,797.20195,533,50014,797.20
Sep 21, 201614,597.2014,720.8014,595.0014,710.80202,742,60014,710.80
Sep 20, 201614,555.2014,573.3014,514.5014,522.00179,849,20014,522.00
Sep 19, 201614,512.2014,557.5014,472.6014,496.20166,805,20014,496.20
Sep 16, 201614,471.5014,471.5014,387.5014,450.70462,318,20014,450.70
Sep 15, 201614,382.9014,529.8014,382.9014,503.70189,998,70014,503.70
Sep 14, 201614,346.9014,455.8014,342.9014,366.50196,523,10014,366.50
Sep 13, 201614,500.7014,500.7014,319.1014,349.10214,211,60014,349.10
Sep 12, 201614,470.7014,628.3014,457.4014,597.10202,210,60014,597.10
Sep 9, 201614,717.2014,717.2014,502.9014,540.00202,109,00014,540.00
Sep 8, 201614,798.3014,823.0014,746.9014,803.30199,097,40014,803.30
Sep 7, 201614,800.3014,806.6014,736.1014,796.80187,921,70014,796.80
Sep 6, 201614,821.6014,821.6014,770.2014,813.00209,938,70014,813.00
Sep 2, 201614,736.2014,841.4014,736.2014,795.70174,034,40014,795.70
Sep 1, 201614,573.3014,705.3014,571.1014,683.90218,685,40014,683.90
Aug 31, 201614,653.7014,666.6014,543.2014,598.00239,636,10014,598.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.