Dow Down0.92% Nasdaq Down0.83%

More On ^GSPTSE

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P/TSX Composite index (^GSPTSE)

-Toronto
14,312.07 Down 235.64(1.62%) Oct 22
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 22, 201414,574.3014,584.3014,295.1014,312.10202,868,20014,312.10
Oct 21, 201414,413.2014,564.1014,364.6014,547.70189,092,60014,547.70
Oct 20, 201414,240.1014,354.8014,180.1014,337.80162,358,90014,337.80
Oct 17, 201414,142.0014,297.2014,142.0014,227.70238,636,00014,227.70
Oct 16, 201413,775.8014,166.3013,646.8014,053.00267,559,40014,053.00
Oct 15, 201413,957.3013,957.3013,677.3013,869.90305,502,60013,869.90
Oct 14, 201414,185.2014,185.2013,977.7014,036.70257,770,50014,036.70
Oct 10, 201414,438.5014,438.5014,188.8014,227.40245,691,30014,227.40
Oct 9, 201414,661.7014,661.7014,400.0014,460.60226,716,30014,460.60
Oct 8, 201414,584.5014,678.3014,439.6014,666.50257,065,90014,666.50
Oct 7, 201414,716.1014,757.9014,572.2014,576.50189,987,80014,576.50
Oct 6, 201414,829.6014,878.7014,743.1014,743.10153,072,30014,743.10
Oct 3, 201414,782.0014,875.0014,763.7014,789.80195,634,20014,789.80
Oct 2, 201414,781.5014,781.5014,545.6014,760.60234,463,50014,760.60
Oct 1, 201414,958.5014,958.5014,764.0014,805.40192,397,00014,805.40
Sep 30, 201414,968.4015,047.1014,899.3014,960.50217,764,20014,960.50
Sep 29, 201414,976.2015,011.9014,853.6014,976.90161,729,90014,976.90
Sep 26, 201414,893.8015,055.8014,821.7015,026.80162,318,10015,026.80
Sep 25, 201415,120.5015,120.5014,879.3014,893.60191,932,00014,893.60
Sep 24, 201415,125.7015,164.7015,005.6015,120.50192,040,80015,120.50
Sep 23, 201415,125.0015,171.0015,089.4015,125.70163,285,50015,125.70
Sep 22, 201415,259.4015,266.1015,117.5015,129.00182,382,40015,129.00
Sep 19, 201415,461.3015,461.3015,238.0015,265.40453,002,80015,265.40
Sep 18, 201415,458.9015,477.0015,422.5015,465.50173,521,20015,465.50
Sep 17, 201415,509.7015,520.4015,428.3015,458.90152,938,30015,458.90
Sep 16, 201415,482.2015,556.2015,442.7015,510.50182,343,50015,510.50
Sep 15, 201415,530.9015,530.9015,442.1015,482.60149,597,20015,482.60
Sep 12, 201415,534.1015,580.5015,498.1015,531.60147,274,70015,531.60
Sep 11, 201415,471.6015,546.5015,432.3015,534.30164,480,10015,534.30
Sep 10, 201415,536.8015,536.8015,434.1015,471.90135,966,70015,471.90
Sep 9, 201415,510.1015,564.2015,500.1015,536.80163,200,40015,536.80
Sep 8, 201415,569.9015,569.9015,482.4015,509.40132,817,80015,509.40
Sep 5, 201415,576.8015,589.9015,525.2015,569.90151,717,70015,569.90
Sep 4, 201415,657.5015,674.2015,541.9015,576.80159,218,70015,576.80
Sep 3, 201415,619.1015,685.1015,619.1015,657.60153,229,90015,657.60
Sep 2, 201415,626.9015,627.8015,574.1015,619.10146,208,80015,619.10
Aug 29, 201415,558.2015,632.6015,516.5015,625.70157,610,20015,625.70
Aug 28, 201415,600.8015,600.8015,542.0015,558.20114,796,60015,558.20
Aug 27, 201415,619.2015,624.5015,559.8015,602.70119,750,60015,602.70
Aug 26, 201415,599.5015,653.4015,599.5015,619.20128,557,50015,619.20
Aug 25, 201415,535.9015,624.0015,535.9015,598.70101,680,90015,598.70
Aug 22, 201415,556.1015,574.2015,495.1015,535.60102,244,50015,535.60
Aug 21, 201415,561.7015,566.5015,526.0015,556.10123,912,10015,556.10
Aug 20, 201415,477.7015,570.5015,425.8015,562.00140,333,60015,562.00
Aug 19, 201415,339.5015,496.3015,339.5015,477.20126,247,60015,477.20
Aug 18, 201415,304.2015,369.0015,304.2015,338.50109,596,20015,338.50
Aug 15, 201415,290.8015,307.3015,182.1015,304.20147,686,70015,304.20
Aug 14, 201415,262.7015,312.9015,257.5015,291.20138,445,00015,291.20
Aug 13, 201415,274.8015,309.9015,242.9015,262.70140,795,90015,262.70
Aug 12, 201415,261.6015,319.9015,229.7015,274.20153,169,30015,274.20
Aug 11, 201415,196.3015,301.2015,196.3015,261.60126,262,00015,261.60
Aug 8, 201415,118.4015,204.6015,092.1015,196.30137,214,20015,196.30
Aug 7, 201415,201.4015,254.8015,056.1015,118.40172,806,60015,118.40
Aug 6, 201415,184.6015,226.3015,122.0015,202.10149,164,10015,202.10
Aug 5, 201415,215.9015,254.7015,130.8015,187.70173,566,80015,187.70
Aug 1, 201415,330.8015,371.8015,130.9015,215.30170,392,20015,215.30
Jul 31, 201415,524.8015,524.8015,275.1015,330.70207,807,30015,330.70
Jul 30, 201415,449.0015,527.3015,449.0015,524.80185,082,80015,524.80
Jul 29, 201415,445.2015,506.1015,445.2015,446.60139,316,60015,446.60
Jul 28, 201415,452.3015,465.3015,406.1015,445.20134,919,10015,445.20
Jul 25, 201415,394.5015,503.4015,379.7015,455.00140,407,70015,455.00
Jul 24, 201415,394.4015,421.4015,370.1015,394.50157,100,30015,394.50
Jul 23, 201415,314.9015,395.7015,313.3015,394.40146,911,20015,394.40
Jul 22, 201415,251.9015,343.5015,251.9015,315.10147,356,30015,315.10
Jul 21, 201415,266.4015,266.4015,208.8015,250.0096,353,60015,250.00
Jul 18, 201415,202.1015,291.2015,179.3015,266.60132,334,10015,266.60
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.