Skip to search.
 TSX Up0.37% TSX Ventures 0.00%

More On ^GSPTSE

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P/TSX Composite index (^GSPTSE)

-Toronto
14,500.39 Up 53.87(0.37%) Apr 17, 4:19PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 17, 201414,446.5014,508.5014,423.7014,500.40169,281,20014,500.40
Apr 16, 201414,303.9014,448.6014,303.9014,446.50196,046,50014,446.50
Apr 15, 201414,284.4014,355.5014,224.9014,303.90176,427,10014,303.90
Apr 14, 201414,257.7014,357.0014,245.5014,284.40161,845,50014,284.40
Apr 11, 201414,308.0014,308.0014,221.4014,257.70159,710,90014,257.70
Apr 10, 201414,435.6014,444.9014,266.6014,308.00209,549,50014,308.00
Apr 9, 201414,372.4014,444.6014,372.4014,435.60182,481,70014,435.60
Apr 8, 201414,270.3014,382.8014,251.9014,372.50161,334,50014,372.50
Apr 7, 201414,393.1014,393.1014,247.1014,270.30151,538,10014,270.30
Apr 4, 201414,402.1014,474.7014,364.0014,393.10165,402,50014,393.10
Apr 3, 201414,459.1014,459.1014,352.1014,402.20154,667,40014,402.20
Apr 2, 201414,380.6014,471.5014,380.6014,459.10206,406,30014,459.10
Apr 1, 201414,335.3014,390.3014,335.3014,380.60155,762,50014,380.60
Mar 31, 201414,260.7014,358.5014,260.7014,335.30210,506,20014,335.30
Mar 28, 201414,178.8014,300.2014,178.8014,260.70172,798,40014,260.70
Mar 27, 201414,184.1014,197.7014,139.3014,178.80189,633,80014,178.80
Mar 26, 201414,299.9014,345.4014,179.5014,184.10192,881,40014,184.10
Mar 25, 201414,278.6014,328.4014,278.6014,299.50137,841,00014,299.50
Mar 24, 201414,335.8014,402.5014,226.9014,278.60163,174,60014,278.60
Mar 21, 201414,361.9014,406.9014,335.8014,335.80307,306,80014,335.80
Mar 20, 201414,332.2014,377.6014,264.8014,361.80153,130,60014,361.80
Mar 19, 201414,369.0014,380.9014,297.4014,334.00159,487,10014,334.00
Mar 18, 201414,232.0014,372.5014,228.6014,369.00173,980,50014,369.00
Mar 17, 201414,227.7014,315.2014,220.0014,231.90155,010,60014,231.90
Mar 14, 201414,245.0014,276.9014,205.7014,227.70153,689,70014,227.70
Mar 13, 201414,319.0014,328.7014,215.3014,245.10182,702,10014,245.10
Mar 12, 201414,267.2014,329.8014,201.2014,319.00178,729,00014,319.00
Mar 11, 201414,302.1014,330.4014,260.1014,267.20158,438,60014,267.20
Mar 10, 201414,299.0014,323.4014,266.8014,302.10134,744,70014,302.10
Mar 7, 201414,276.5014,335.5014,268.8014,299.10169,906,30014,299.10
Mar 6, 201414,304.2014,323.3014,264.7014,271.90174,335,80014,271.90
Mar 5, 201414,289.9014,309.2014,261.0014,304.20161,986,60014,304.20
Mar 4, 201414,212.7014,328.5014,212.7014,289.90160,309,00014,289.90
Mar 3, 201414,209.7014,259.0014,160.9014,212.70173,739,50014,212.70
Feb 28, 201414,214.4014,280.9014,203.4014,209.60210,869,20014,209.60
Feb 27, 201414,188.6014,247.3014,185.5014,214.70182,310,50014,214.70
Feb 26, 201414,189.2014,228.8014,176.4014,188.60178,396,70014,188.60
Feb 25, 201414,227.1014,232.9014,179.3014,189.00171,866,80014,189.00
Feb 24, 201414,205.7014,278.6014,205.7014,227.10178,503,90014,227.10
Feb 21, 201414,212.1014,253.2014,205.7014,205.70184,286,10014,205.70
Feb 20, 201414,119.7014,222.6014,112.0014,210.40207,862,40014,210.40
Feb 19, 201414,077.5014,174.3014,077.5014,119.70218,225,60014,119.70
Feb 18, 201414,054.8014,109.8014,054.8014,077.50186,745,10014,077.50
Feb 14, 201414,001.7014,071.5013,998.2014,054.80189,410,30014,054.80
Feb 13, 201413,900.5014,001.7013,839.0014,001.70258,103,00014,001.70
Feb 12, 201413,881.0013,947.3013,881.0013,900.50201,666,10013,900.50
Feb 11, 201413,794.4013,926.0013,794.4013,881.00203,680,80013,881.00
Feb 10, 201413,786.5013,839.5013,780.1013,794.20149,925,00013,794.20
Feb 7, 201413,717.6013,793.5013,698.4013,786.50171,761,90013,786.50
Feb 6, 201413,560.3013,732.7013,560.3013,713.40190,312,00013,713.40
Feb 5, 201413,504.5013,569.8013,455.8013,559.70201,964,60013,559.70
Feb 4, 201413,486.2013,506.9013,463.4013,504.50184,282,80013,504.50
Feb 3, 201413,694.9013,694.9013,450.3013,486.20180,781,60013,486.20
Jan 31, 201413,735.3013,735.3013,598.0013,694.90181,443,30013,694.90
Jan 30, 201413,643.2013,750.3013,634.1013,735.30166,745,00013,735.30
Jan 29, 201413,687.7013,687.7013,587.3013,643.20186,217,30013,643.20
Jan 28, 201413,583.0013,706.5013,583.0013,687.70174,773,70013,687.70
Jan 27, 201413,717.8013,717.8013,520.5013,582.30179,324,20013,582.30
Jan 24, 201413,933.0013,933.0013,698.3013,717.80208,906,00013,717.80
Jan 23, 201413,988.2014,002.4013,932.3013,933.00192,452,50013,933.00
Jan 22, 201413,951.8013,999.6013,933.6013,988.20250,149,10013,988.20
Jan 21, 201413,990.2013,999.6013,948.3013,951.80213,020,60013,951.80
Jan 20, 201413,888.2013,990.3013,888.2013,990.30103,998,90013,990.30
Jan 17, 201413,831.6013,910.4013,829.2013,888.20214,753,40013,888.20
Jan 16, 201413,772.8013,831.6013,741.7013,831.60225,592,30013,831.60
Jan 15, 201413,692.4013,785.0013,692.4013,772.60191,848,20013,772.60
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.