Dow Down0.46% Nasdaq Up0.01%

More On ^GSPTSE

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P/TSX Composite index (^GSPTSE)

-Toronto
15,587.17 Down 38.56(0.25%) 1:30PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Jul 17, 201415,226.3015,269.4015,186.1015,204.50163,178,40015,204.50
Jul 16, 201415,081.3015,240.8015,081.3015,226.30160,836,70015,226.30
Jul 15, 201415,171.1015,177.9015,057.4015,081.30187,124,60015,081.30
Jul 14, 201415,125.1015,180.4015,125.1015,171.20141,525,10015,171.20
Jul 11, 201415,115.1015,138.7015,082.8015,125.50140,336,40015,125.50
Jul 10, 201415,214.4015,214.4015,100.2015,114.50174,996,40015,114.50
Jul 9, 201415,136.9015,216.1015,121.0015,215.20176,974,80015,215.20
Jul 8, 201415,172.9015,172.9015,021.1015,137.20185,867,20015,137.20
Jul 7, 201415,215.4015,215.4015,107.2015,172.90143,433,40015,172.90
Jul 4, 201415,207.1015,246.8015,207.1015,215.0048,783,70015,215.00
Jul 3, 201415,210.2015,256.4015,195.9015,207.10145,990,60015,207.10
Jul 2, 201415,146.0015,223.0015,146.0015,209.80166,809,60015,209.80
Jun 30, 201415,092.8015,146.0015,060.8015,146.00122,514,50015,146.00
Jun 27, 201415,030.7015,094.3015,017.0015,094.30122,729,70015,094.30
Jun 26, 201414,974.7015,036.8014,937.9015,030.70121,767,00015,030.70
Jun 25, 201414,962.8015,013.2014,952.4014,974.70156,097,80014,974.70
Jun 24, 201415,106.2015,137.7014,956.8014,962.40185,118,50014,962.40
Jun 23, 201415,109.4015,118.0015,073.8015,105.60145,504,20015,105.60
Jun 20, 201415,112.2015,124.9015,086.6015,109.00359,777,50015,109.00
Jun 19, 201415,109.3015,119.9015,081.9015,112.20225,796,40015,112.20
Jun 18, 201415,059.2015,115.4015,058.0015,109.30155,015,30015,109.30
Jun 17, 201415,040.0015,074.7015,006.4015,055.90136,557,80015,055.90
Jun 16, 201415,001.6015,075.7015,001.6015,040.40150,460,00015,040.40
Jun 13, 201414,910.2015,017.2014,904.7015,001.60154,130,90015,001.60
Jun 12, 201414,891.4014,922.6014,857.4014,909.60179,032,00014,909.60
Jun 11, 201414,904.5014,904.5014,850.4014,892.10164,839,00014,892.10
Jun 10, 201414,870.3014,909.3014,859.0014,904.40136,797,50014,904.40
Jun 9, 201414,838.9014,896.7014,832.6014,871.20120,795,80014,871.20
Jun 6, 201414,800.2014,840.5014,788.6014,838.90122,808,00014,838.90
Jun 5, 201414,797.0014,821.7014,736.4014,800.20175,135,70014,800.20
Jun 4, 201414,734.6014,806.0014,670.0014,796.80150,926,20014,796.80
Jun 3, 201414,680.9014,747.9014,659.4014,734.70171,520,70014,734.70
Jun 2, 201414,604.2014,680.8014,604.2014,680.80136,349,00014,680.80
May 30, 201414,589.0014,630.3014,537.1014,604.20220,322,60014,604.20
May 29, 201414,611.0014,631.1014,529.1014,589.00146,301,30014,589.00
May 28, 201414,658.0014,658.0014,557.9014,611.00133,445,60014,611.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.