Skip to search.
 TSX Down0.90% TSX Ventures Down1.16%

More On ^GSPTSE

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P/TSX Composite index (^GSPTSE)

-Toronto
15,050.81 Down 136.59(0.90%) 4:20PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 26, 201515,181.0015,188.7014,974.3015,050.80148,932,60015,050.80
May 25, 201515,192.6015,205.3015,172.2015,187.4037,855,10015,187.40
May 22, 201515,196.8015,218.0015,139.2015,200.80122,902,00015,200.80
May 21, 201515,092.3015,230.7015,092.3015,203.60173,031,70015,203.60
May 20, 201515,146.7015,187.0015,051.7015,072.80150,691,60015,072.80
May 19, 201515,115.8015,159.1015,063.3015,121.00177,534,00015,121.00
May 15, 201515,020.3015,108.1014,990.7015,108.10163,163,40015,108.10
May 14, 201514,999.6015,036.8014,984.0015,028.10183,190,20015,028.10
May 13, 201515,053.5015,095.5014,948.3014,980.70191,793,60014,980.70
May 12, 201515,127.0015,127.0015,026.2015,043.20189,066,20015,043.20
May 11, 201515,182.2015,237.2015,108.9015,152.60146,601,40015,152.60
May 8, 201515,141.7015,200.2015,099.2015,170.00185,148,70015,170.00
May 7, 201515,016.9015,103.5014,934.3015,088.80276,978,40015,088.80
May 6, 201515,145.5015,148.5014,945.0015,023.90244,358,70015,023.90
May 5, 201515,378.8015,416.6015,128.2015,173.90204,036,90015,173.90
May 4, 201515,347.7015,403.5015,340.9015,367.50150,908,40015,367.50
May 1, 201515,224.4015,362.9015,208.4015,339.80158,965,40015,339.80
Apr 30, 201515,324.2015,324.2015,192.5015,224.50229,900,40015,224.50
Apr 29, 201515,288.0015,363.8015,242.1015,347.30192,321,40015,347.30
Apr 28, 201515,340.8015,348.3015,278.7015,346.10168,472,30015,346.10
Apr 27, 201515,442.3015,456.4015,319.6015,344.10188,782,90015,344.10
Apr 24, 201515,406.0015,440.4015,368.0015,408.30139,734,00015,408.30
Apr 23, 201515,285.4015,425.8015,266.9015,392.40160,971,30015,392.40
Apr 22, 201515,341.9015,341.9015,215.9015,304.80157,452,70015,304.80
Apr 21, 201515,418.3015,434.1015,300.2015,346.40162,758,80015,346.40
Apr 20, 201515,376.8015,483.1015,376.8015,412.60153,460,40015,412.60
Apr 17, 201515,364.6015,367.6015,275.5015,360.60163,532,70015,360.60
Apr 16, 201515,429.7015,454.3015,325.0015,386.80208,304,60015,386.80
Apr 15, 201515,437.0015,524.8015,437.0015,450.90254,299,10015,450.90
Apr 14, 201515,372.1015,403.0015,342.1015,389.30179,254,40015,389.30
Apr 13, 201515,401.3015,446.5015,352.1015,383.60154,725,20015,383.60
Apr 10, 201515,362.3015,406.1015,350.4015,388.40179,796,60015,388.40
Apr 9, 201515,216.2015,359.3015,216.2015,326.30176,797,20015,326.30
Apr 8, 201515,188.6015,249.5015,175.4015,213.60177,053,80015,213.60
Apr 7, 201515,115.3015,266.6015,115.3015,188.80221,954,20015,188.80
Apr 6, 201515,028.7015,160.7015,016.5015,100.70157,700,50015,100.70
Apr 2, 201514,925.5015,070.3014,912.3015,026.60156,413,90015,026.60
Apr 1, 201514,925.2014,972.3014,878.5014,942.60188,681,90014,942.60
Mar 31, 201514,867.8014,962.8014,813.7014,902.40201,751,60014,902.40
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.