Skip to search.
 TSX Up0.13% TSX Ventures Down0.17%

More On ^GSPTSE

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P/TSX Composite index (^GSPTSE)

-Toronto
15,103.11 Up 20.27(0.13%) Mar 5, 4:20PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Feb 19, 201515,198.9015,211.8015,099.9015,180.30196,613,70015,180.30
Feb 18, 201515,276.2015,286.4015,178.0015,212.80216,985,80015,212.80
Feb 17, 201515,249.0015,349.0015,190.2015,284.60188,670,70015,284.60
Feb 13, 201515,281.9015,339.5015,256.7015,264.80194,129,80015,264.80
Feb 12, 201515,192.8015,236.7015,114.9015,228.50260,688,70015,228.50
Feb 11, 201515,092.9015,170.6015,080.7015,151.50223,441,00015,151.50
Feb 10, 201515,114.5015,147.7014,977.2015,112.50206,419,10015,112.50
Feb 9, 201515,084.9015,168.1015,056.6015,100.70207,884,00015,100.70
Feb 6, 201515,149.5015,204.5015,025.6015,083.90221,622,60015,083.90
Feb 5, 201515,031.1015,172.3015,031.1015,124.90237,014,90015,124.90
Feb 4, 201515,027.5015,056.4014,939.2014,995.70259,138,90014,995.70
Feb 3, 201514,955.8015,154.9014,955.8015,062.90316,768,90015,062.90
Feb 2, 201514,713.9014,931.1014,713.9014,900.50228,902,30014,900.50
Jan 30, 201514,581.2014,812.5014,514.6014,673.50324,263,40014,673.50
Jan 29, 201514,599.7014,672.6014,392.6014,637.30253,821,60014,637.30
Jan 28, 201514,849.3014,852.7014,599.7014,602.90239,058,90014,602.90
Jan 27, 201514,773.5014,838.8014,656.3014,833.90223,926,70014,833.90
Jan 26, 201514,787.7014,803.7014,702.9014,797.80186,840,60014,797.80
Jan 23, 201514,775.1014,853.3014,741.6014,779.40226,367,70014,779.40
Jan 22, 201514,589.5014,792.5014,589.5014,764.00266,872,00014,764.00
Jan 21, 201514,315.6014,624.2014,266.2014,560.40300,489,20014,560.40
Jan 20, 201514,368.4014,377.6014,260.4014,308.40279,251,40014,308.40
Jan 19, 201514,307.7014,323.8014,195.4014,312.5097,313,00014,312.50
Jan 16, 201514,043.8014,330.8014,043.8014,309.40303,918,80014,309.40
Jan 15, 201514,149.7014,170.7014,017.2014,041.80353,728,20014,041.80
Jan 14, 201514,119.8014,119.8013,892.6014,084.40298,845,40014,084.40
Jan 13, 201514,285.1014,369.8014,075.0014,187.20276,614,60014,187.20
Jan 12, 201514,378.3014,378.3014,122.4014,265.00240,041,10014,265.00
Jan 9, 201514,484.6014,496.9014,325.2014,384.90216,286,90014,384.90
Jan 8, 201514,368.6014,506.1014,368.6014,457.70225,812,70014,457.70
Jan 7, 201514,324.4014,427.4014,265.7014,285.00234,522,60014,285.00
Jan 6, 201514,368.1014,370.4014,162.0014,246.80273,374,50014,246.80
Jan 5, 201514,709.0014,709.0014,339.5014,392.70224,213,60014,392.70
Jan 2, 201514,637.3014,756.3014,631.4014,753.70132,965,80014,753.70
Dec 31, 201414,632.4014,670.2014,555.7014,632.40106,689,80014,632.40
Dec 30, 201414,663.2014,681.1014,601.8014,640.00123,975,00014,640.00
Dec 29, 201414,634.3014,738.6014,628.9014,663.90122,918,80014,663.90
Dec 24, 201414,595.4014,645.1014,516.2014,609.3072,371,60014,609.30
Dec 23, 201414,471.0014,597.6014,471.0014,594.00164,413,90014,594.00
Dec 22, 201414,494.6014,547.0014,395.4014,432.40210,367,90014,432.40
Dec 19, 201414,390.0014,530.5014,348.7014,468.30795,341,50014,468.30
Dec 18, 201414,356.1014,439.1014,193.2014,346.80333,418,40014,346.80
Dec 17, 201413,880.2014,227.0013,831.8014,213.90373,359,60014,213.90
Dec 16, 201413,677.3014,056.9013,670.8013,861.50425,344,30013,861.50
Dec 15, 201413,758.3013,852.1013,635.5013,705.10300,375,70013,705.10
Dec 12, 201413,847.3013,889.1013,713.2013,731.10274,628,70013,731.10
Dec 11, 201413,828.3014,083.7013,827.4013,905.10258,578,10013,905.10
Dec 10, 201414,167.3014,167.3013,779.5013,853.00307,753,20013,853.00
Dec 9, 201414,083.3014,195.7014,001.0014,195.70279,979,90014,195.70
Dec 8, 201414,410.1014,410.1013,983.7014,144.20285,279,00014,144.20
Dec 5, 201414,483.3014,542.0014,435.0014,473.70252,701,90014,473.70
Dec 4, 201414,789.0014,789.0014,562.7014,583.40192,155,10014,583.40
Dec 3, 201414,638.3014,769.3014,627.1014,754.10240,756,60014,754.10
Dec 2, 201414,610.1014,707.7014,570.7014,620.10294,647,20014,620.10
Dec 1, 201414,753.5014,771.8014,558.2014,625.30303,964,90014,625.30
Nov 28, 201414,871.8014,871.8014,743.9014,744.70211,437,90014,744.70
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.