Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

More On ^GSPTSE

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P/TSX Composite index (^GSPTSE)

-Toronto
15,446.55 Up 1.33(0.01%) 4:20PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
May 27, 201414,715.7014,725.4014,634.9014,658.00159,882,50014,658.00
May 26, 201414,708.1014,765.0014,701.1014,715.7039,629,40014,715.70
May 23, 201414,702.3014,713.7014,684.8014,708.10110,145,30014,708.10
May 22, 201414,649.9014,742.5014,649.9014,702.30123,296,80014,702.30
May 21, 201414,525.2014,650.3014,525.2014,649.90145,059,50014,649.90
May 20, 201414,514.7014,565.0014,488.6014,525.20129,595,10014,525.20
May 16, 201414,588.9014,588.9014,473.8014,514.70139,016,40014,514.70
May 15, 201414,673.7014,673.7014,516.2014,588.90205,180,80014,588.90
May 14, 201414,679.8014,706.1014,660.4014,673.70121,698,60014,673.70
May 13, 201414,654.9014,687.8014,636.5014,679.80131,262,20014,679.80
May 12, 201414,535.6014,657.3014,535.6014,654.90136,031,70014,654.90
May 9, 201414,546.0014,580.9014,491.9014,534.10153,780,20014,534.10
May 8, 201414,656.4014,693.2014,512.1014,546.00167,129,80014,546.00
May 7, 201414,612.6014,662.3014,572.1014,656.40164,756,90014,656.40
May 6, 201414,697.0014,697.0014,593.6014,612.30134,642,70014,612.30
May 5, 201414,765.2014,765.2014,665.8014,697.00126,804,80014,697.00
May 2, 201414,664.5014,765.2014,664.5014,765.20152,156,40014,765.20
May 1, 201414,651.9014,684.2014,639.5014,664.10155,588,50014,664.10
Apr 30, 201414,583.1014,662.0014,569.3014,651.90173,048,10014,651.90
Apr 29, 201414,530.9014,613.0014,520.2014,583.10153,530,40014,583.10
Apr 28, 201414,533.6014,557.3014,459.8014,530.90135,655,60014,530.90
Apr 25, 201414,554.3014,554.3014,472.1014,533.60149,223,00014,533.60
Apr 24, 201414,533.4014,584.1014,522.2014,554.30181,767,10014,554.30
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.