Skip to search.
 TSX Down0.87% TSX Ventures Down0.21%

More On ^GSPTSE

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P/TSX Composite index (^GSPTSE)

-Toronto
13,478.31 Down 118.10(0.87%) 4:20PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 4, 201513,469.3013,510.0013,414.6013,478.30137,763,80013,478.30
Sep 3, 201513,567.0013,706.8013,538.8013,596.40179,596,00013,596.40
Sep 2, 201513,553.3013,626.9013,420.0013,545.30197,082,80013,545.30
Sep 1, 201513,691.8013,691.8013,419.1013,481.90222,849,60013,481.90
Aug 31, 201513,832.9013,888.2013,653.9013,859.10274,554,70013,859.10
Aug 28, 201513,734.7013,866.3013,710.1013,865.10217,015,30013,865.10
Aug 27, 201513,465.6013,845.7013,465.6013,766.70269,528,20013,766.70
Aug 26, 201513,319.0013,393.2013,061.9013,381.60229,144,00013,381.60
Aug 25, 201513,314.6013,445.6013,134.3013,150.90242,924,60013,150.90
Aug 24, 201513,351.0013,396.8012,705.2013,052.70318,857,90013,052.70
Aug 21, 201513,664.8013,697.5013,468.7013,473.70242,627,50013,473.70
Aug 20, 201514,022.1014,022.1013,737.0013,737.00220,463,10013,737.00
Aug 19, 201514,187.6014,187.6014,014.0014,036.60216,708,60014,036.60
Aug 18, 201514,217.7014,227.4014,125.5014,193.90155,036,00014,193.90
Aug 17, 201514,267.2014,267.2014,184.6014,251.50145,429,40014,251.50
Aug 14, 201514,251.8014,304.4014,224.5014,277.90170,578,80014,277.90
Aug 13, 201514,322.2014,340.6014,223.6014,238.40169,966,80014,238.40
Aug 12, 201514,359.6014,359.6014,182.5014,339.50214,900,20014,339.50
Aug 11, 201514,408.5014,414.7014,264.3014,414.70195,188,80014,414.70
Aug 10, 201514,346.7014,471.1014,343.1014,466.40175,189,60014,466.40
Aug 7, 201514,397.9014,458.1014,265.0014,302.70175,109,80014,302.70
Aug 6, 201514,499.4014,499.4014,378.6014,405.90221,728,30014,405.90
Aug 5, 201514,538.4014,622.4014,484.7014,503.00174,759,10014,503.00
Aug 4, 201514,465.8014,515.8014,424.9014,491.10177,553,30014,491.10
Jul 31, 201514,420.6014,501.6014,391.6014,468.70191,977,00014,468.70
Jul 30, 201514,308.7014,386.8014,226.6014,382.80208,091,80014,382.80
Jul 29, 201514,079.4014,303.8014,059.3014,301.80207,644,00014,301.80
Jul 28, 201514,031.2014,104.3013,938.9014,077.40189,404,50014,077.40
Jul 27, 201514,101.0014,112.1013,956.1014,001.40190,016,90014,001.40
Jul 24, 201514,260.1014,275.5014,145.3014,186.20213,182,00014,186.20
Jul 23, 201514,339.3014,339.3014,168.9014,265.40192,099,20014,265.40
Jul 22, 201514,335.0014,361.0014,231.1014,307.10189,872,00014,307.10
Jul 21, 201514,452.5014,512.0014,335.8014,376.20158,798,40014,376.20
Jul 20, 201514,630.5014,630.5014,405.1014,425.60159,506,50014,425.60
Jul 17, 201514,738.3014,738.3014,597.6014,642.80145,241,90014,642.80
Jul 16, 201514,713.7014,748.0014,694.0014,731.10155,607,80014,731.10
Jul 15, 201514,608.9014,706.3014,541.7014,662.30158,321,20014,662.30
Jul 14, 201514,527.0014,613.5014,453.7014,599.40153,715,00014,599.40
Jul 13, 201514,499.4014,565.8014,453.3014,533.20166,202,60014,533.20
Jul 10, 201514,338.1014,419.5014,338.1014,411.10156,177,80014,411.10
Jul 9, 201514,451.5014,558.7014,275.5014,278.50188,521,10014,278.50
Jul 8, 201514,600.0014,600.0014,379.9014,412.10166,323,90014,412.10
Jul 7, 201514,602.4014,625.1014,389.1014,624.50194,129,80014,624.50
Jul 6, 201514,594.6014,670.3014,524.6014,593.60194,847,50014,593.60
Jul 3, 201514,637.1014,682.4014,622.3014,682.4051,349,10014,682.40
Jul 2, 201514,588.2014,663.4014,560.3014,638.00173,442,30014,638.00
Jun 30, 201514,542.1014,607.9014,492.2014,553.30180,527,60014,553.30
Jun 29, 201514,738.5014,738.5014,482.2014,490.20162,380,60014,490.20
Jun 26, 201514,886.3014,886.3014,782.5014,808.10142,466,70014,808.10
Jun 25, 201514,957.2014,957.2014,861.7014,897.50149,486,40014,897.50
Jun 24, 201514,903.1014,995.3014,871.9014,947.50170,667,60014,947.50
Jun 23, 201514,814.4014,923.8014,814.4014,904.90145,320,60014,904.90
Jun 22, 201514,644.9014,827.2014,644.9014,790.50150,406,70014,790.50
Jun 19, 201514,680.3014,746.4014,584.4014,653.10458,197,30014,653.10
Jun 18, 201514,731.6014,781.5014,685.2014,770.60149,846,90014,770.60
Jun 17, 201514,773.0014,825.1014,659.9014,733.00162,174,50014,733.00
Jun 16, 201514,743.7014,754.0014,683.4014,753.10162,528,80014,753.10
Jun 15, 201514,684.2014,784.5014,651.4014,756.10147,917,30014,756.10
Jun 12, 201514,798.3014,798.3014,725.3014,741.20140,996,50014,741.20
Jun 11, 201514,894.2014,921.5014,810.7014,830.90152,418,90014,830.90
Jun 10, 201514,860.9014,953.0014,843.5014,889.00166,024,90014,889.00
Jun 9, 201514,742.1014,840.1014,687.0014,817.70156,708,90014,817.70
Jun 8, 201514,939.1014,939.1014,714.7014,743.30153,647,90014,743.30
Jun 5, 201514,995.3015,060.9014,946.0014,957.20153,567,80014,957.20
Jun 4, 201515,096.2015,114.5014,957.6015,019.40153,522,40015,019.40
Jun 3, 201515,119.5015,182.2015,104.0015,154.70154,326,60015,154.70
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.