Skip to search.
 TSX Up0.16% TSX Ventures Up0.45%

More On ^GSPTSE

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P/TSX Composite index (^GSPTSE)

-Toronto
14,513.61 Up 23.46(0.16%) 10:12AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Apr 27, 201515,442.3015,456.4015,319.6015,344.10188,782,90015,344.10
Apr 24, 201515,406.0015,440.4015,368.0015,408.30139,734,00015,408.30
Apr 23, 201515,285.4015,425.8015,266.9015,392.40160,971,30015,392.40
Apr 22, 201515,341.9015,341.9015,215.9015,304.80157,452,70015,304.80
Apr 21, 201515,418.3015,434.1015,300.2015,346.40162,758,80015,346.40
Apr 20, 201515,376.8015,483.1015,376.8015,412.60153,460,40015,412.60
Apr 17, 201515,364.6015,367.6015,275.5015,360.60163,532,70015,360.60
Apr 16, 201515,429.7015,454.3015,325.0015,386.80208,304,60015,386.80
Apr 15, 201515,437.0015,524.8015,437.0015,450.90254,299,10015,450.90
Apr 14, 201515,372.1015,403.0015,342.1015,389.30179,254,40015,389.30
Apr 13, 201515,401.3015,446.5015,352.1015,383.60154,725,20015,383.60
Apr 10, 201515,362.3015,406.1015,350.4015,388.40179,796,60015,388.40
Apr 9, 201515,216.2015,359.3015,216.2015,326.30176,797,20015,326.30
Apr 8, 201515,188.6015,249.5015,175.4015,213.60177,053,80015,213.60
Apr 7, 201515,115.3015,266.6015,115.3015,188.80221,954,20015,188.80
Apr 6, 201515,028.7015,160.7015,016.5015,100.70157,700,50015,100.70
Apr 2, 201514,925.5015,070.3014,912.3015,026.60156,413,90015,026.60
Apr 1, 201514,925.2014,972.3014,878.5014,942.60188,681,90014,942.60
Mar 31, 201514,867.8014,962.8014,813.7014,902.40201,751,60014,902.40
Mar 30, 201514,855.4014,995.0014,855.4014,908.40167,648,70014,908.40
Mar 27, 201514,856.1014,897.8014,717.7014,812.40147,454,80014,812.40
Mar 26, 201514,945.4014,996.7014,849.0014,869.80207,990,50014,869.80
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.