Skip to search.
 TSX Down0.03% TSX Ventures Up0.42%

More On ^GSPTSE

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P/TSX Composite index (^GSPTSE)

-Toronto
14,049.20 Down 4.54(0.03%) May 26, 4:20PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
May 24, 201613,927.7014,025.8013,920.3013,952.90212,998,30013,952.90
May 20, 201613,863.9013,962.0013,863.9013,919.60192,297,50013,919.60
May 19, 201613,759.1013,817.3013,690.2013,817.30245,226,90013,817.30
May 18, 201613,900.7013,949.5013,792.2013,826.00270,185,00013,826.00
May 17, 201613,886.6013,981.2013,873.7013,917.10237,676,60013,917.10
May 16, 201613,807.2013,930.6013,807.2013,893.50213,145,80013,893.50
May 13, 201613,774.3013,833.6013,725.5013,748.60221,864,70013,748.60
May 12, 201613,843.1013,882.5013,670.2013,787.80229,066,30013,787.80
May 11, 201613,779.0013,829.7013,737.3013,788.20256,547,10013,788.20
May 10, 201613,582.0013,798.0013,582.0013,775.20217,451,80013,775.20
May 9, 201613,663.6013,663.6013,535.5013,563.80200,744,00013,563.80
May 6, 201613,621.8013,768.4013,597.6013,701.50236,543,90013,701.50
May 5, 201613,683.8013,758.9013,578.8013,632.00241,876,00013,632.00
May 4, 201613,680.7013,734.1013,570.0013,632.00242,917,20013,632.00
May 3, 201613,842.1013,842.1013,599.9013,707.70248,248,10013,707.70
May 2, 201613,963.9013,963.9013,836.4013,865.60240,760,40013,865.60
Apr 29, 201613,891.7013,972.6013,889.2013,951.50330,816,40013,951.50
Apr 28, 201613,874.1013,966.5013,780.2013,886.40300,923,20013,886.40
Apr 27, 201613,833.9013,902.8013,823.5013,887.70267,456,60013,887.70
Apr 26, 201613,821.4013,862.4013,793.0013,809.40223,152,40013,809.40
Apr 25, 201613,861.1013,861.1013,756.0013,796.00182,890,30013,796.00
Apr 22, 201613,874.7013,928.8013,854.4013,874.00224,861,20013,874.00
Apr 21, 201613,924.2013,963.1013,844.7013,881.20263,388,50013,881.20
Apr 20, 201613,873.0013,971.8013,854.0013,911.30302,419,70013,911.30
Apr 19, 201613,761.1013,871.8013,739.2013,867.30260,806,60013,867.30
Apr 18, 201613,595.6013,730.6013,548.8013,719.80223,276,10013,719.80
Apr 15, 201613,632.2013,657.6013,596.2013,637.20201,683,90013,637.20
Apr 14, 201613,680.0013,701.1013,629.6013,668.30227,931,80013,668.30
Apr 13, 201613,617.9013,703.6013,608.9013,671.40236,988,90013,671.40
Apr 12, 201613,447.5013,632.8013,444.5013,581.40287,997,30013,581.40
Apr 11, 201613,422.1013,529.0013,422.1013,422.80215,507,80013,422.80
Apr 8, 201613,328.4013,428.8013,328.4013,396.70223,954,30013,396.70
Apr 7, 201613,327.3013,327.3013,217.2013,266.40209,397,60013,266.40
Apr 6, 201613,308.9013,348.0013,237.9013,347.50209,952,60013,347.50
Apr 5, 201613,309.3013,326.5013,262.2013,304.70181,700,40013,304.70
Apr 4, 201613,450.0013,452.9013,314.6013,336.20157,818,60013,336.20
Apr 1, 201613,404.6013,440.8013,323.6013,440.40205,610,90013,440.40
Mar 31, 201613,495.5013,548.2013,475.3013,494.40219,047,70013,494.40
Mar 30, 201613,475.4013,575.0013,475.4013,504.00212,730,20013,504.00
Mar 29, 201613,353.6013,443.8013,270.2013,426.20189,196,70013,426.20
Mar 28, 201613,369.3013,395.5013,277.2013,390.20133,834,30013,390.20
Mar 24, 201613,302.9013,358.1013,255.5013,358.10192,384,30013,358.10
Mar 23, 201613,503.1013,503.1013,365.0013,379.50247,556,20013,379.50
Mar 22, 201613,527.1013,565.4013,493.5013,493.50191,544,10013,493.50
Mar 21, 201613,496.0013,567.4013,479.3013,561.10182,302,30013,561.10
Mar 18, 201613,607.9013,621.8013,490.1013,497.10680,620,50013,497.10
Mar 17, 201613,505.2013,685.5013,494.6013,621.30314,587,60013,621.30
Mar 16, 201613,410.5013,507.3013,402.0013,478.10265,553,60013,478.10
Mar 15, 201613,383.1013,400.3013,284.2013,400.30245,980,60013,400.30
Mar 14, 201613,520.1013,530.3013,426.1013,477.50232,678,30013,477.50
Mar 11, 201613,434.5013,543.3013,434.5013,522.00239,951,50013,522.00
Mar 10, 201613,423.6013,513.2013,298.3013,379.10274,931,60013,379.10
Mar 9, 201613,346.2013,435.9013,342.7013,392.90300,409,70013,392.90
Mar 8, 201613,374.1013,391.8013,256.8013,311.10330,238,40013,311.10
Mar 7, 201613,235.3013,447.7013,235.3013,383.60343,216,60013,383.60
Mar 4, 201613,150.5013,281.8013,150.5013,212.50394,167,40013,212.50
Mar 3, 201613,055.2013,157.4013,025.5013,123.70343,296,70013,123.70
Mar 2, 201612,985.2013,030.4012,858.0013,017.90295,879,50013,017.90
Mar 1, 201612,896.3012,998.5012,896.3012,982.10285,256,70012,982.10
Feb 29, 201612,820.1012,912.6012,784.8012,860.40299,128,60012,860.40
Feb 26, 201612,817.5012,915.7012,781.2012,797.80255,406,60012,797.80
Feb 25, 201612,724.0012,753.6012,633.7012,753.60248,831,30012,753.60
Feb 24, 201612,727.4012,754.9012,506.1012,740.30312,129,40012,740.30
Feb 23, 201612,867.6012,962.8012,727.5012,763.40235,355,10012,763.40
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.