Skip to search.
 TSX Up0.06% TSX Ventures Up0.46%

More On ^GSPTSE

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P/TSX Composite index (^GSPTSE)

-Toronto
14,639.88 Up 9.16(0.06%) Aug 26, 4:20PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Jun 23, 201614,071.5014,150.4014,071.5014,131.40179,671,80014,131.40
Jun 22, 201614,037.7014,066.6013,981.8014,003.80193,981,60014,003.80
Jun 21, 201614,007.0014,049.2013,956.9014,012.30162,875,90014,012.30
Jun 20, 201613,915.3014,059.4013,915.3014,015.10192,086,30014,015.10
Jun 17, 201613,894.9013,957.2013,892.0013,901.80587,674,50013,901.80
Jun 16, 201613,907.9013,907.9013,814.2013,882.40252,326,10013,882.40
Jun 15, 201613,883.9013,987.6013,883.9013,923.50233,766,10013,923.50
Jun 14, 201613,981.6014,000.0013,855.5013,884.20212,739,40013,884.20
Jun 13, 201614,035.4014,078.6013,958.8013,993.90230,786,00013,993.90
Jun 10, 201614,214.8014,214.8014,003.7014,037.50206,939,20014,037.50
Jun 9, 201614,270.5014,270.5014,203.4014,240.00204,015,50014,240.00
Jun 8, 201614,411.6014,450.9014,289.7014,313.10273,079,70014,313.10
Jun 7, 201614,272.1014,365.6014,272.1014,365.60231,774,80014,365.60
Jun 6, 201614,261.2014,297.5014,236.7014,276.20221,587,40014,276.20
Jun 3, 201614,154.0014,240.3014,128.2014,226.80225,080,70014,226.80
Jun 2, 201614,055.8014,147.6014,017.1014,137.00159,506,20014,137.00
Jun 1, 201614,017.0014,066.0013,959.6014,063.50197,727,20014,063.50
May 31, 201614,099.7014,172.4014,063.3014,065.80350,396,10014,065.80
May 30, 201614,119.6014,124.0014,068.9014,086.7069,147,90014,086.70
May 27, 201614,050.5014,130.9014,045.6014,105.20178,296,60014,105.20
May 26, 201614,127.0014,143.5014,049.0014,049.20205,325,90014,049.20
May 25, 201613,963.7014,093.3013,963.7014,053.70225,244,20014,053.70
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.