• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.62%

    More On ^GSPTSE

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    S&P/TSX Composite index (^GSPTSE)

    -Toronto
    13,951.45 Up 65.02(0.47%) Apr 29
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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, 201613,821.4013,862.4013,793.0013,809.40223,152,40013,809.40
    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
    Apr 21, 201613,924.2013,963.1013,844.7013,881.20263,388,50013,881.20
    Apr 20, 201613,873.0013,971.8013,854.0013,911.30302,419,70013,911.30
    Apr 19, 201613,761.1013,871.8013,739.2013,867.30260,806,60013,867.30
    Apr 18, 201613,595.6013,730.6013,548.8013,719.80223,276,10013,719.80
    Apr 15, 201613,632.2013,657.6013,596.2013,637.20201,683,90013,637.20
    Apr 14, 201613,680.0013,701.1013,629.6013,668.30227,931,80013,668.30
    Apr 13, 201613,617.9013,703.6013,608.9013,671.40236,988,90013,671.40
    Apr 12, 201613,447.5013,632.8013,444.5013,581.40287,997,30013,581.40
    Apr 11, 201613,422.1013,529.0013,422.1013,422.80215,507,80013,422.80
    Apr 8, 201613,328.4013,428.8013,328.4013,396.70223,954,30013,396.70
    Apr 7, 201613,327.3013,327.3013,217.2013,266.40209,397,60013,266.40
    Apr 6, 201613,308.9013,348.0013,237.9013,347.50209,952,60013,347.50
    Apr 5, 201613,309.3013,326.5013,262.2013,304.70181,700,40013,304.70
    Apr 4, 201613,450.0013,452.9013,314.6013,336.20157,818,60013,336.20
    Apr 1, 201613,404.6013,440.8013,323.6013,440.40205,610,90013,440.40
    Mar 31, 201613,495.5013,548.2013,475.3013,494.40219,047,70013,494.40
    Mar 30, 201613,475.4013,575.0013,475.4013,504.00212,730,20013,504.00
    Mar 29, 201613,353.6013,443.8013,270.2013,426.20189,196,70013,426.20
    Mar 28, 201613,369.3013,395.5013,277.2013,390.20133,834,30013,390.20
    Mar 24, 201613,302.9013,358.1013,255.5013,358.10192,384,30013,358.10
    Mar 23, 201613,503.1013,503.1013,365.0013,379.50247,556,20013,379.50
    Mar 22, 201613,527.1013,565.4013,493.5013,493.50191,544,10013,493.50
    Mar 21, 201613,496.0013,567.4013,479.3013,561.10182,302,30013,561.10
    Mar 18, 201613,607.9013,621.8013,490.1013,497.10680,620,50013,497.10
    Mar 17, 201613,505.2013,685.5013,494.6013,621.30314,587,60013,621.30
    Mar 16, 201613,410.5013,507.3013,402.0013,478.10265,553,60013,478.10
    Mar 15, 201613,383.1013,400.3013,284.2013,400.30245,980,60013,400.30
    Mar 14, 201613,520.1013,530.3013,426.1013,477.50232,678,30013,477.50
    Mar 11, 201613,434.5013,543.3013,434.5013,522.00239,951,50013,522.00
    Mar 10, 201613,423.6013,513.2013,298.3013,379.10274,931,60013,379.10
    Mar 9, 201613,346.2013,435.9013,342.7013,392.90300,409,70013,392.90
    Mar 8, 201613,374.1013,391.8013,256.8013,311.10330,238,40013,311.10
    Mar 7, 201613,235.3013,447.7013,235.3013,383.60343,216,60013,383.60
    Mar 4, 201613,150.5013,281.8013,150.5013,212.50394,167,40013,212.50
    Mar 3, 201613,055.2013,157.4013,025.5013,123.70343,296,70013,123.70
    Mar 2, 201612,985.2013,030.4012,858.0013,017.90295,879,50013,017.90
    Mar 1, 201612,896.3012,998.5012,896.3012,982.10285,256,70012,982.10
    Feb 29, 201612,820.1012,912.6012,784.8012,860.40299,128,60012,860.40
    Feb 26, 201612,817.5012,915.7012,781.2012,797.80255,406,60012,797.80
    Feb 25, 201612,724.0012,753.6012,633.7012,753.60248,831,30012,753.60
    Feb 24, 201612,727.4012,754.9012,506.1012,740.30312,129,40012,740.30
    Feb 23, 201612,867.6012,962.8012,727.5012,763.40235,355,10012,763.40
    Feb 22, 201612,888.7012,984.7012,844.8012,845.60293,520,10012,845.60
    Feb 19, 201612,858.8012,858.8012,734.9012,813.40252,609,00012,813.40
    Feb 18, 201612,904.5012,947.3012,839.4012,931.40317,561,20012,931.40
    Feb 17, 201612,644.4012,880.7012,639.0012,867.20328,295,50012,867.20
    Feb 16, 201612,431.3012,561.3012,373.2012,555.00282,619,70012,555.00
    Feb 12, 201612,136.3012,381.9012,136.3012,381.20252,630,30012,381.20
    Feb 11, 201612,163.0012,163.0011,985.7012,087.40355,026,80012,087.40
    Feb 10, 201612,314.3012,392.3012,171.9012,185.70286,727,30012,185.70
    Feb 9, 201612,448.1012,448.1012,192.5012,282.70309,793,40012,282.70
    Feb 8, 201612,691.1012,691.1012,486.5012,535.40275,959,40012,535.40
    Feb 5, 201612,764.0012,777.0012,669.6012,764.00244,547,90012,764.00
    Feb 4, 201612,606.1012,826.7012,606.1012,774.50304,632,40012,774.50
    Feb 3, 201612,492.3012,613.9012,320.4012,593.00282,033,70012,593.00
    Feb 2, 201612,646.8012,646.8012,387.2012,442.30209,651,50012,442.30
    Feb 1, 201612,766.2012,766.2012,590.9012,674.40207,051,20012,674.40
    Jan 29, 201612,636.1012,822.1012,601.7012,822.10331,433,00012,822.10
    Jan 28, 201612,432.4012,612.2012,420.9012,591.90295,773,30012,591.90
    Jan 27, 201612,309.6012,524.1012,249.8012,377.80281,404,40012,377.80
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in CAD.