Skip to search.
 TSX Up1.19% TSX Ventures Up0.88%

More On ^GSPTSE

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P/TSX Composite index (^GSPTSE)

-Toronto
14,731.43 Up 173.39(1.19%) Sep 28, 4:20PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Aug 30, 201614,703.6014,779.6014,659.0014,684.90181,535,70014,684.90
Aug 29, 201614,624.8014,707.9014,616.2014,682.00136,914,20014,682.00
Aug 26, 201614,662.5014,746.2014,596.9014,639.90174,591,40014,639.90
Aug 25, 201614,615.9014,677.7014,579.6014,630.70160,458,20014,630.70
Aug 24, 201614,749.8014,757.8014,618.4014,626.20181,074,80014,626.20
Aug 23, 201614,774.4014,796.6014,752.7014,764.80153,961,40014,764.80
Aug 22, 201614,642.4014,748.2014,616.9014,748.20157,517,70014,748.20
Aug 19, 201614,679.7014,700.1014,633.9014,687.50134,940,00014,687.50
Aug 18, 201614,710.4014,712.7014,665.9014,695.70149,238,30014,695.70
Aug 17, 201614,695.9014,701.8014,609.7014,697.60175,492,60014,697.60
Aug 16, 201614,765.2014,765.2014,688.8014,703.40148,229,60014,703.40
Aug 15, 201614,770.6014,803.0014,767.9014,777.00149,004,80014,777.00
Aug 12, 201614,799.0014,799.0014,703.6014,747.50187,457,60014,747.50
Aug 11, 201614,794.3014,855.7014,792.5014,796.10187,329,90014,796.10
Aug 10, 201614,820.9014,846.3014,751.4014,775.00188,370,10014,775.00
Aug 9, 201614,773.4014,835.2014,773.4014,801.20170,399,60014,801.20
Aug 8, 201614,663.5014,783.2014,663.5014,755.60178,590,80014,755.60
Aug 5, 201614,559.6014,651.4014,559.6014,648.80188,564,50014,648.80
Aug 4, 201614,502.8014,539.9014,469.6014,528.80187,436,40014,528.80
Aug 3, 201614,477.5014,523.9014,439.8014,512.10178,762,70014,512.10
Aug 2, 201614,555.2014,559.5014,428.2014,477.00198,378,60014,477.00
Jul 29, 201614,535.6014,591.6014,498.7014,582.70186,151,00014,582.70
Jul 28, 201614,548.8014,571.6014,499.5014,552.70199,156,80014,552.70
Jul 27, 201614,571.4014,609.0014,460.2014,546.50192,825,60014,546.50
Jul 26, 201614,495.8014,564.9014,491.7014,550.00165,278,90014,550.00
Jul 25, 201614,590.9014,590.9014,472.2014,498.10155,254,50014,498.10
Jul 22, 201614,573.5014,605.3014,546.6014,600.70137,583,90014,600.70
Jul 21, 201614,541.4014,596.3014,531.1014,565.80156,964,90014,565.80
Jul 20, 201614,508.3014,567.4014,484.6014,533.60194,105,50014,533.60
Jul 19, 201614,530.5014,536.6014,499.8014,524.60145,410,10014,524.60
Jul 18, 201614,485.9014,534.8014,482.2014,532.40130,542,80014,532.40
Jul 15, 201614,526.6014,531.7014,482.4014,482.40150,476,20014,482.40
Jul 14, 201614,518.6014,558.1014,494.9014,514.50391,808,80014,514.50
Jul 13, 201614,484.9014,535.7014,419.3014,493.80212,665,20014,493.80
Jul 12, 201614,387.3014,488.0014,387.3014,477.70246,935,90014,477.70
Jul 11, 201614,277.2014,415.5014,277.2014,361.90209,798,40014,361.90
Jul 8, 201614,152.8014,327.8014,152.8014,259.80202,716,70014,259.80
Jul 7, 201614,235.3014,259.1014,103.0014,134.50205,373,90014,134.50
Jul 6, 201614,196.1014,233.9014,080.2014,231.10251,669,00014,231.10
Jul 5, 201614,243.8014,249.9014,147.2014,219.60221,271,90014,219.60
Jul 4, 201614,200.1014,291.6014,200.1014,258.90116,770,20014,258.90
Jun 30, 201614,056.2014,106.8013,967.6014,064.50246,966,80014,064.50
Jun 29, 201613,928.7014,058.0013,928.7014,036.70235,539,80014,036.70
Jun 28, 201613,745.6013,869.2013,745.6013,842.70222,712,60013,842.70
Jun 27, 201613,856.9013,856.9013,609.6013,689.80285,929,20013,689.80
Jun 24, 201614,020.5014,020.5013,790.7013,891.90278,507,80013,891.90
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.