Skip to search.
 TSX Down0.17% TSX Ventures Down0.39%

More On ^GSPTSE

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P/TSX Composite index (^GSPTSE)

-Toronto
15,360.55 Down 26.22(0.17%) 4:20PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Mar 25, 201515,103.2015,161.6014,929.4014,929.40221,781,00014,929.40
Mar 24, 201514,959.4015,103.2014,930.9015,081.30179,668,50015,081.30
Mar 23, 201514,962.9015,019.1014,925.1014,957.20161,626,90014,957.20
Mar 20, 201514,913.9014,998.0014,913.9014,942.40496,186,90014,942.40
Mar 19, 201514,942.5014,964.2014,817.5014,873.90184,971,70014,873.90
Mar 18, 201514,869.0015,028.0014,825.2014,962.20201,339,50014,962.20
Mar 17, 201514,818.0014,922.1014,722.5014,898.50176,396,10014,898.50
Mar 16, 201514,733.5014,913.5014,719.3014,862.80187,656,20014,862.80
Mar 13, 201514,734.7014,738.9014,606.2014,731.50185,435,00014,731.50
Mar 12, 201514,744.8014,809.1014,719.7014,770.70182,561,60014,770.70
Mar 11, 201514,650.5014,778.9014,637.6014,739.20189,464,10014,739.20
Mar 10, 201514,784.7014,784.7014,628.0014,641.80198,307,40014,641.80
Mar 9, 201514,964.6014,964.6014,854.5014,854.50182,390,30014,854.50
Mar 6, 201515,067.5015,145.3014,910.3014,952.50230,716,70014,952.50
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.