Skip to search.
 TSX Up0.57% TSX Ventures Up0.61%

More On ^GSPTSE

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P/TSX Composite index (^GSPTSE)

-Toronto
14,382.78 Up 80.98(0.57%) 4:20PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Jun 2, 201515,075.9015,155.7015,049.5015,104.70149,217,10015,104.70
Jun 1, 201515,040.9015,078.6014,982.4015,074.10139,629,20015,074.10
May 29, 201515,097.0015,118.6014,956.0015,014.10281,160,90015,014.10
May 28, 201515,110.6015,161.3015,005.0015,107.00148,946,40015,107.00
May 27, 201515,066.7015,144.4015,016.4015,110.50147,678,60015,110.50
May 26, 201515,181.0015,188.7014,974.3015,050.80148,932,60015,050.80
May 25, 201515,192.6015,205.3015,172.2015,187.4037,855,10015,187.40
May 22, 201515,196.8015,218.0015,139.2015,200.80122,902,00015,200.80
May 21, 201515,092.3015,230.7015,092.3015,203.60173,031,70015,203.60
May 20, 201515,146.7015,187.0015,051.7015,072.80150,691,60015,072.80
May 19, 201515,115.8015,159.1015,063.3015,121.00177,534,00015,121.00
May 15, 201515,020.3015,108.1014,990.7015,108.10163,163,40015,108.10
May 14, 201514,999.6015,036.8014,984.0015,028.10183,190,20015,028.10
May 13, 201515,053.5015,095.5014,948.3014,980.70191,793,60014,980.70
May 12, 201515,127.0015,127.0015,026.2015,043.20189,066,20015,043.20
May 11, 201515,182.2015,237.2015,108.9015,152.60146,601,40015,152.60
May 8, 201515,141.7015,200.2015,099.2015,170.00185,148,70015,170.00
May 7, 201515,016.9015,103.5014,934.3015,088.80276,978,40015,088.80
May 6, 201515,145.5015,148.5014,945.0015,023.90244,358,70015,023.90
May 5, 201515,378.8015,416.6015,128.2015,173.90204,036,90015,173.90
May 4, 201515,347.7015,403.5015,340.9015,367.50150,908,40015,367.50
May 1, 201515,224.4015,362.9015,208.4015,339.80158,965,40015,339.80
Apr 30, 201515,324.2015,324.2015,192.5015,224.50229,900,40015,224.50
Apr 29, 201515,288.0015,363.8015,242.1015,347.30192,321,40015,347.30
Apr 28, 201515,340.8015,348.3015,278.7015,346.10168,472,30015,346.10
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.