Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.39%

More On ^GSPTSE

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P/TSX Composite index (^GSPTSE)

-Toronto
15,215.26 Down 115.47(0.75%) Aug 1
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 11, 20009,152.309,172.809,097.709,132.6091,343,7009,132.60
May 10, 20009,232.409,232.409,009.109,097.10112,898,8009,097.10
May 9, 20009,377.509,377.509,237.709,294.40104,781,7009,294.40
May 8, 20009,459.509,489.209,296.209,337.5078,901,7009,337.50
May 5, 20009,433.809,597.309,433.809,597.3072,761,1009,597.30
May 4, 20009,343.009,424.809,343.009,414.10104,224,4009,414.10
May 3, 20009,450.909,468.909,291.309,291.30127,960,7009,291.30
May 2, 20009,486.309,554.409,482.109,510.30156,475,3009,510.30
May 1, 20009,399.109,539.109,399.109,527.3078,022,5009,527.30
Apr 28, 20009,421.909,436.509,344.409,347.6083,834,9009,347.60
Apr 27, 20009,253.609,379.109,253.209,322.7077,824,4009,322.70
Apr 26, 20009,306.309,410.309,297.809,378.0084,542,6009,378.00
Apr 25, 20008,939.009,132.908,939.009,108.4080,736,3009,108.40
Apr 24, 20008,834.008,860.908,750.408,822.5062,880,3008,822.50
Apr 20, 20009,039.809,039.808,900.608,959.7079,798,9008,959.70
Apr 19, 20009,071.109,096.308,986.309,034.00122,858,0009,034.00
Apr 18, 20008,832.609,069.508,832.609,069.50103,772,6009,069.50
Apr 17, 20008,456.408,769.608,429.508,769.6090,662,1008,769.60
Apr 14, 20008,783.508,874.408,421.608,473.50110,785,1008,473.50
Apr 13, 20009,003.709,150.908,965.308,965.40115,704,1008,965.40
Apr 12, 20009,368.109,368.109,047.709,047.70107,781,0009,047.70
Apr 11, 20009,259.709,456.309,259.709,358.0092,869,8009,358.00
Apr 10, 20009,633.009,633.009,460.609,460.9098,460,4009,460.90
Apr 7, 20009,584.609,640.109,465.209,465.2094,350,3009,465.20
Apr 6, 20009,390.509,491.209,363.609,441.3095,372,8009,441.30
Apr 5, 20009,075.009,313.908,988.609,226.50103,086,1009,226.50
Apr 4, 20009,323.109,354.108,690.909,141.80145,639,0009,141.80
Apr 3, 20009,520.709,520.709,350.809,374.7088,763,6009,374.70
Mar 31, 20009,535.109,635.509,390.609,462.4091,168,2009,462.40
Mar 30, 20009,480.109,565.509,280.509,394.00104,258,7009,394.00
Mar 29, 20009,868.709,868.709,656.309,702.2095,764,5009,702.20
Mar 28, 200010,016.1010,016.109,896.209,922.9084,924,7009,922.90
Mar 27, 200010,063.3010,117.9010,036.1010,043.0070,026,80010,043.00
Mar 24, 200010,083.6010,176.7010,036.6010,052.7078,343,40010,052.70
Mar 23, 20009,923.4010,057.809,878.009,990.1098,117,7009,990.10
Mar 22, 20009,650.509,881.709,620.709,871.6086,292,1009,871.60
Mar 21, 20009,500.009,669.809,430.709,651.4079,842,6009,651.40
Mar 20, 20009,689.209,707.909,550.609,568.3072,540,5009,568.30
Mar 17, 20009,597.709,708.509,528.809,528.8016,668,2009,528.80
Mar 16, 20009,463.709,571.409,310.909,488.0045,561,5009,488.00
Mar 15, 20009,392.309,392.309,191.909,293.6011,607,3009,293.60
Mar 14, 20009,580.009,580.009,393.809,393.8041,439,4009,393.80
Mar 13, 20009,292.109,500.809,292.109,461.6067,158,7009,461.60
Mar 10, 20009,479.509,554.709,478.009,487.1080,959,9009,487.10
Mar 9, 20009,330.309,413.709,282.909,413.7094,323,5009,413.70
Mar 8, 20009,414.909,415.909,277.409,281.106,219,8009,281.10
Mar 7, 20009,595.709,662.109,394.209,425.5078,100,0009,425.50
Mar 6, 20009,521.109,633.509,521.109,580.9020,861,0009,580.90
Mar 3, 20009,573.109,573.109,462.909,462.904,265,1009,462.90
Mar 2, 20009,446.909,542.409,446.909,516.1024,775,2009,516.10
Mar 1, 20009,317.909,451.609,304.809,411.6011,565,0009,411.60
Feb 29, 20009,338.409,338.409,129.009,129.00250,1009,129.00
Feb 28, 20009,199.209,223.409,051.309,223.4081,020,9009,223.40
Feb 25, 20009,193.709,232.709,133.209,141.2015,763,6009,141.20
Feb 24, 20009,391.709,391.709,212.709,214.2011,748,1009,214.20
Feb 23, 20009,247.509,336.009,209.409,315.00506,1009,315.00
Feb 22, 20009,287.609,296.809,149.209,194.9092,223,5009,194.90
Feb 21, 20009,295.509,295.509,228.909,231.201,969,1009,231.20
Feb 18, 20009,506.209,506.209,295.509,295.5093,342,9009,295.50
Feb 17, 20009,531.009,557.609,460.909,463.5018,981,1009,463.50
Feb 16, 20009,295.609,496.109,295.609,428.6015,764,5009,428.60
Feb 15, 20009,338.909,414.509,239.509,356.10207,4009,356.10
Feb 14, 20009,301.409,314.509,215.109,314.5083,054,4009,314.50
Feb 11, 20009,295.509,295.509,150.909,156.7097,687,5009,156.70
Feb 10, 20009,309.609,343.009,269.809,321.0088,179,4009,321.00
Feb 9, 20009,404.009,427.909,255.209,255.201,613,2009,255.20
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in CAD.