Skip to search.
 TSX Up0.36% TSX Ventures Up0.60%

More On ^GSPTSE

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P/TSX Composite index (^GSPTSE)

-Toronto
14,550.00 Up 51.90(0.36%) Jul 26, 4:20PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 26, 201614,495.8014,564.9014,491.7014,550.00165,278,90014,550.00
Jul 25, 201614,590.9014,590.9014,472.2014,498.10155,254,50014,498.10
Jul 22, 201614,573.5014,605.3014,546.6014,600.70137,583,90014,600.70
Jul 21, 201614,541.4014,596.3014,531.1014,565.80156,964,90014,565.80
Jul 20, 201614,508.3014,567.4014,484.6014,533.60194,105,50014,533.60
Jul 19, 201614,530.5014,536.6014,499.8014,524.60145,410,10014,524.60
Jul 18, 201614,485.9014,534.8014,482.2014,532.40130,542,80014,532.40
Jul 15, 201614,526.6014,531.7014,482.4014,482.40150,476,20014,482.40
Jul 14, 201614,518.6014,558.1014,494.9014,514.50391,808,80014,514.50
Jul 13, 201614,484.9014,535.7014,419.3014,493.80212,665,20014,493.80
Jul 12, 201614,387.3014,488.0014,387.3014,477.70246,935,90014,477.70
Jul 11, 201614,277.2014,415.5014,277.2014,361.90209,798,40014,361.90
Jul 8, 201614,152.8014,327.8014,152.8014,259.80202,716,70014,259.80
Jul 7, 201614,235.3014,259.1014,103.0014,134.50205,373,90014,134.50
Jul 6, 201614,196.1014,233.9014,080.2014,231.10251,669,00014,231.10
Jul 5, 201614,243.8014,249.9014,147.2014,219.60221,271,90014,219.60
Jul 4, 201614,200.1014,291.6014,200.1014,258.90116,770,20014,258.90
Jun 30, 201614,056.2014,106.8013,967.6014,064.50246,966,80014,064.50
Jun 29, 201613,928.7014,058.0013,928.7014,036.70235,539,80014,036.70
Jun 28, 201613,745.6013,869.2013,745.6013,842.70222,712,60013,842.70
Jun 27, 201613,856.9013,856.9013,609.6013,689.80285,929,20013,689.80
Jun 24, 201614,020.5014,020.5013,790.7013,891.90278,507,80013,891.90
Jun 23, 201614,071.5014,150.4014,071.5014,131.40179,671,80014,131.40
Jun 22, 201614,037.7014,066.6013,981.8014,003.80193,981,60014,003.80
Jun 21, 201614,007.0014,049.2013,956.9014,012.30162,875,90014,012.30
Jun 20, 201613,915.3014,059.4013,915.3014,015.10192,086,30014,015.10
Jun 17, 201613,894.9013,957.2013,892.0013,901.80587,674,50013,901.80
Jun 16, 201613,907.9013,907.9013,814.2013,882.40252,326,10013,882.40
Jun 15, 201613,883.9013,987.6013,883.9013,923.50233,766,10013,923.50
Jun 14, 201613,981.6014,000.0013,855.5013,884.20212,739,40013,884.20
Jun 13, 201614,035.4014,078.6013,958.8013,993.90230,786,00013,993.90
Jun 10, 201614,214.8014,214.8014,003.7014,037.50206,939,20014,037.50
Jun 9, 201614,270.5014,270.5014,203.4014,240.00204,015,50014,240.00
Jun 8, 201614,411.6014,450.9014,289.7014,313.10273,079,70014,313.10
Jun 7, 201614,272.1014,365.6014,272.1014,365.60231,774,80014,365.60
Jun 6, 201614,261.2014,297.5014,236.7014,276.20221,587,40014,276.20
Jun 3, 201614,154.0014,240.3014,128.2014,226.80225,080,70014,226.80
Jun 2, 201614,055.8014,147.6014,017.1014,137.00159,506,20014,137.00
Jun 1, 201614,017.0014,066.0013,959.6014,063.50197,727,20014,063.50
May 31, 201614,099.7014,172.4014,063.3014,065.80350,396,10014,065.80
May 30, 201614,119.6014,124.0014,068.9014,086.7069,147,90014,086.70
May 27, 201614,050.5014,130.9014,045.6014,105.20178,296,60014,105.20
May 26, 201614,127.0014,143.5014,049.0014,049.20205,325,90014,049.20
May 25, 201613,963.7014,093.3013,963.7014,053.70225,244,20014,053.70
May 24, 201613,927.7014,025.8013,920.3013,952.90212,998,30013,952.90
May 20, 201613,863.9013,962.0013,863.9013,919.60192,297,50013,919.60
May 19, 201613,759.1013,817.3013,690.2013,817.30245,226,90013,817.30
May 18, 201613,900.7013,949.5013,792.2013,826.00270,185,00013,826.00
May 17, 201613,886.6013,981.2013,873.7013,917.10237,676,60013,917.10
May 16, 201613,807.2013,930.6013,807.2013,893.50213,145,80013,893.50
May 13, 201613,774.3013,833.6013,725.5013,748.60221,864,70013,748.60
May 12, 201613,843.1013,882.5013,670.2013,787.80229,066,30013,787.80
May 11, 201613,779.0013,829.7013,737.3013,788.20256,547,10013,788.20
May 10, 201613,582.0013,798.0013,582.0013,775.20217,463,60013,775.20
May 9, 201613,663.6013,663.6013,535.5013,563.80200,744,00013,563.80
May 6, 201613,621.8013,768.4013,597.6013,701.50236,543,90013,701.50
May 5, 201613,683.8013,758.9013,578.8013,632.00241,876,00013,632.00
May 4, 201613,680.7013,734.1013,570.0013,632.00242,917,20013,632.00
May 3, 201613,842.1013,842.1013,599.9013,707.70254,404,60013,707.70
May 2, 201613,963.9013,963.9013,836.4013,865.60240,760,40013,865.60
Apr 29, 201613,891.7013,972.6013,889.2013,951.50330,816,40013,951.50
Apr 28, 201613,874.1013,966.5013,780.2013,886.40300,923,20013,886.40
Apr 27, 201613,833.9013,902.8013,823.5013,887.70267,456,60013,887.70
Apr 26, 201613,821.4013,862.4013,793.0013,809.40223,160,70013,809.40
Apr 25, 201613,861.1013,861.1013,756.0013,796.00182,890,30013,796.00
Apr 22, 201613,874.7013,928.8013,854.4013,874.00224,861,20013,874.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.