Skip to search.
 TSX Up0.07% TSX Ventures Down0.36%

More On ^GSPTSE

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P/TSX Composite index (^GSPTSE)

-Toronto
14,918.21 Up 9.82(0.07%) 12:42PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 30, 201514,855.4014,995.0014,855.4014,908.40167,648,70014,908.40
Mar 27, 201514,856.1014,897.8014,717.7014,812.40147,454,80014,812.40
Mar 26, 201514,945.4014,996.7014,849.0014,869.80207,990,50014,869.80
Mar 25, 201515,103.2015,161.6014,929.4014,929.40221,781,00014,929.40
Mar 24, 201514,959.4015,103.2014,930.9015,081.30179,668,50015,081.30
Mar 23, 201514,962.9015,019.1014,925.1014,957.20161,626,90014,957.20
Mar 20, 201514,913.9014,998.0014,913.9014,942.40496,186,90014,942.40
Mar 19, 201514,942.5014,964.2014,817.5014,873.90184,971,70014,873.90
Mar 18, 201514,869.0015,028.0014,825.2014,962.20201,339,50014,962.20
Mar 17, 201514,818.0014,922.1014,722.5014,898.50176,396,10014,898.50
Mar 16, 201514,733.5014,913.5014,719.3014,862.80187,656,20014,862.80
Mar 13, 201514,734.7014,738.9014,606.2014,731.50185,435,00014,731.50
Mar 12, 201514,744.8014,809.1014,719.7014,770.70182,561,60014,770.70
Mar 11, 201514,650.5014,778.9014,637.6014,739.20189,464,10014,739.20
Mar 10, 201514,784.7014,784.7014,628.0014,641.80198,307,40014,641.80
Mar 9, 201514,964.6014,964.6014,854.5014,854.50182,390,30014,854.50
Mar 6, 201515,067.5015,145.3014,910.3014,952.50230,716,70014,952.50
Mar 5, 201515,136.7015,189.1015,094.8015,103.10191,332,20015,103.10
Mar 4, 201515,108.7015,135.9014,995.1015,082.80196,308,30015,082.80
Mar 3, 201515,258.0015,258.0015,109.9015,133.90195,697,70015,133.90
Mar 2, 201515,240.9015,283.7015,212.3015,264.10192,652,60015,264.10
Feb 27, 201515,237.6015,333.6015,234.3015,234.30339,748,90015,234.30
Feb 26, 201515,273.1015,318.4015,241.2015,241.20189,355,90015,241.20
Feb 25, 201515,201.4015,258.9015,155.1015,228.60202,158,40015,228.60
Feb 24, 201515,215.1015,275.0015,150.7015,165.00202,903,00015,165.00
Feb 23, 201515,127.6015,204.6015,120.8015,200.30188,332,60015,200.30
Feb 20, 201515,187.7015,232.7015,124.3015,172.20212,484,50015,172.20
Feb 19, 201515,198.9015,211.8015,099.9015,180.30196,613,70015,180.30
Feb 18, 201515,276.2015,286.4015,178.0015,212.80216,985,80015,212.80
Feb 17, 201515,249.0015,349.0015,190.2015,284.60188,670,70015,284.60
Feb 13, 201515,281.9015,339.5015,256.7015,264.80194,129,80015,264.80
Feb 12, 201515,192.8015,236.7015,114.9015,228.50260,688,70015,228.50
Feb 11, 201515,092.9015,170.6015,080.7015,151.50223,441,00015,151.50
Feb 10, 201515,114.5015,147.7014,977.2015,112.50206,419,10015,112.50
Feb 9, 201515,084.9015,168.1015,056.6015,100.70207,884,00015,100.70
Feb 6, 201515,149.5015,204.5015,025.6015,083.90221,622,60015,083.90
Feb 5, 201515,031.1015,172.3015,031.1015,124.90237,014,90015,124.90
Feb 4, 201515,027.5015,056.4014,939.2014,995.70259,138,90014,995.70
Feb 3, 201514,955.8015,154.9014,955.8015,062.90316,768,90015,062.90
Feb 2, 201514,713.9014,931.1014,713.9014,900.50228,902,30014,900.50
Jan 30, 201514,581.2014,812.5014,514.6014,673.50324,263,40014,673.50
Jan 29, 201514,599.7014,672.6014,392.6014,637.30253,821,60014,637.30
Jan 28, 201514,849.3014,852.7014,599.7014,602.90239,058,90014,602.90
Jan 27, 201514,773.5014,838.8014,656.3014,833.90223,926,70014,833.90
Jan 26, 201514,787.7014,803.7014,702.9014,797.80186,840,60014,797.80
Jan 23, 201514,775.1014,853.3014,741.6014,779.40226,367,70014,779.40
Jan 22, 201514,589.5014,792.5014,589.5014,764.00266,872,00014,764.00
Jan 21, 201514,315.6014,624.2014,266.2014,560.40300,489,20014,560.40
Jan 20, 201514,368.4014,377.6014,260.4014,308.40279,251,40014,308.40
Jan 19, 201514,307.7014,323.8014,195.4014,312.5097,313,00014,312.50
Jan 16, 201514,043.8014,330.8014,043.8014,309.40303,918,80014,309.40
Jan 15, 201514,149.7014,170.7014,017.2014,041.80353,728,20014,041.80
Jan 14, 201514,119.8014,119.8013,892.6014,084.40298,845,40014,084.40
Jan 13, 201514,285.1014,369.8014,075.0014,187.20276,614,60014,187.20
Jan 12, 201514,378.3014,378.3014,122.4014,265.00240,041,10014,265.00
Jan 9, 201514,484.6014,496.9014,325.2014,384.90216,286,90014,384.90
Jan 8, 201514,368.6014,506.1014,368.6014,457.70225,812,70014,457.70
Jan 7, 201514,324.4014,427.4014,265.7014,285.00234,522,60014,285.00
Jan 6, 201514,368.1014,370.4014,162.0014,246.80273,374,50014,246.80
Jan 5, 201514,709.0014,709.0014,339.5014,392.70224,213,60014,392.70
Jan 2, 201514,637.3014,756.3014,631.4014,753.70132,965,80014,753.70
Dec 31, 201414,632.4014,670.2014,555.7014,632.40106,689,80014,632.40
Dec 30, 201414,663.2014,681.1014,601.8014,640.00123,975,00014,640.00
Dec 29, 201414,634.3014,738.6014,628.9014,663.90122,918,80014,663.90
Dec 24, 201414,595.4014,645.1014,516.2014,609.3072,371,60014,609.30
Dec 23, 201414,471.0014,597.6014,471.0014,594.00164,413,90014,594.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.