^GSPTSE Historical Prices | S&P/TSX Composite index Stock

Dow

0.80% Nasdaq

0.97%

S&P/TSX Composite index (^GSPTSE)

-Toronto

12,613.05 105.45(0.84%) May 17

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	12,487.30	12,636.30	12,487.30	12,613.00	1,713,800	12,613.00
May 16, 2013	12,473.40	12,563.00	12,463.40	12,507.60	1,626,400	12,507.60
May 15, 2013	12,526.10	12,575.00	12,439.10	12,473.70	1,649,600	12,473.70
May 14, 2013	12,529.20	12,600.70	12,529.20	12,577.00	1,700,800	12,577.00
May 13, 2013	12,573.00	12,586.30	12,479.10	12,529.50	1,615,600	12,529.50
May 10, 2013	12,517.20	12,589.10	12,511.90	12,589.10	1,708,200	12,589.10
May 9, 2013	12,584.70	12,601.10	12,530.00	12,543.90	2,089,600	12,543.90
May 8, 2013	12,480.10	12,598.40	12,464.10	12,585.00	1,925,000	12,585.00
May 7, 2013	12,443.00	12,489.80	12,416.30	12,464.10	1,862,400	12,464.10
May 6, 2013	12,480.20	12,505.40	12,440.80	12,453.90	1,430,000	12,453.90
May 3, 2013	12,459.90	12,533.80	12,381.30	12,438.00	1,582,400	12,438.00
May 2, 2013	12,326.40	12,415.80	12,276.00	12,379.60	1,778,400	12,379.60
May 1, 2013	12,408.00	12,454.90	12,285.10	12,321.30	2,093,200	12,321.30
Apr 30, 2013	12,310.70	12,460.50	12,244.20	12,456.50	2,159,800	12,456.50
Apr 29, 2013	12,283.30	12,322.90	12,220.20	12,312.70	1,236,600	12,312.70
Apr 26, 2013	12,306.10	12,329.50	12,181.20	12,220.20	1,485,800	12,220.20
Apr 25, 2013	12,308.60	12,370.70	12,270.40	12,329.50	2,220,200	12,329.50
Apr 24, 2013	12,127.70	12,271.30	12,090.90	12,270.40	1,820,000	12,270.40
Apr 23, 2013	12,097.50	12,127.10	12,031.60	12,090.90	973,800	12,090.90
Apr 22, 2013	12,117.80	12,122.80	12,026.90	12,090.70	1,314,600	12,090.70
Apr 19, 2013	11,987.40	12,067.10	11,987.20	12,065.50	1,569,000	12,065.50
Apr 18, 2013	12,024.20	12,036.50	11,918.90	11,996.30	1,945,400	11,996.30
Apr 17, 2013	12,086.00	12,116.10	11,916.60	11,947.30	2,309,000	11,947.30
Apr 16, 2013	12,061.20	12,124.80	12,002.50	12,119.90	1,811,200	12,119.90
Apr 15, 2013	12,184.10	12,335.90	11,998.00	12,004.90	3,028,000	12,004.90
Apr 12, 2013	12,404.70	12,481.40	12,300.00	12,337.60	1,779,800	12,337.60
Apr 11, 2013	12,523.40	12,534.90	12,458.60	12,481.40	1,395,200	12,481.40
Apr 10, 2013	12,503.10	12,555.70	12,485.70	12,534.90	1,952,600	12,534.90
Apr 9, 2013	12,369.80	12,498.00	12,344.80	12,484.00	1,707,200	12,484.00
Apr 8, 2013	12,325.10	12,352.00	12,290.30	12,344.60	1,318,400	12,344.60
Apr 5, 2013	12,293.70	12,363.00	12,244.20	12,331.80	1,865,000	12,331.80
Apr 4, 2013	12,404.80	12,422.10	12,338.30	12,363.00	1,790,000	12,363.00
Apr 3, 2013	12,678.90	12,688.60	12,390.80	12,422.10	2,255,000	12,422.10
Apr 2, 2013	12,680.00	12,718.30	12,672.10	12,682.10	1,504,400	12,682.10
Apr 1, 2013	12,751.60	12,751.60	12,685.50	12,695.10	1,015,200	12,695.10
Mar 28, 2013	12,661.30	12,764.90	12,647.20	12,749.90	1,695,000	12,749.90
Mar 27, 2013	12,673.60	12,712.40	12,622.50	12,699.70	1,486,200	12,699.70
Mar 26, 2013	12,686.70	12,709.80	12,651.30	12,706.40	1,372,800	12,706.40
Mar 25, 2013	12,783.70	12,788.40	12,668.60	12,680.70	1,859,000	12,680.70
Mar 22, 2013	12,751.20	12,818.40	12,745.30	12,757.30	1,395,400	12,757.30
Mar 21, 2013	12,826.50	12,831.20	12,747.50	12,747.90	1,747,200	12,747.90
Mar 20, 2013	12,816.30	12,828.50	12,776.00	12,826.50	1,900,400	12,826.50
Mar 19, 2013	12,780.80	12,826.30	12,752.10	12,773.90	1,745,200	12,773.90
Mar 18, 2013	12,788.80	12,830.00	12,759.10	12,781.80	1,968,800	12,781.80
Mar 15, 2013	12,795.20	12,866.00	12,790.00	12,830.00	3,448,000	12,830.00
Mar 14, 2013	12,751.60	12,816.80	12,736.10	12,799.90	2,016,600	12,799.90
Mar 13, 2013	12,873.50	12,878.60	12,725.80	12,744.10	1,690,600	12,744.10
Mar 12, 2013	12,879.90	12,904.70	12,853.90	12,878.60	2,110,000	12,878.60
Mar 11, 2013	12,824.90	12,865.30	12,812.80	12,858.50	1,362,200	12,858.50
Mar 8, 2013	12,833.30	12,843.70	12,795.30	12,835.60	2,202,600	12,835.60
Mar 7, 2013	12,853.50	12,869.60	12,814.30	12,826.50	1,789,600	12,826.50
Mar 6, 2013	12,793.80	12,833.50	12,736.30	12,832.00	1,817,200	12,832.00
Mar 5, 2013	12,783.60	12,820.10	12,707.40	12,736.00	1,727,400	12,736.00
Mar 4, 2013	12,765.80	12,773.10	12,705.00	12,707.40	1,615,200	12,707.40
Mar 1, 2013	12,798.70	12,819.40	12,736.10	12,773.10	1,767,000	12,773.10
Feb 28, 2013	12,741.00	12,821.80	12,726.00	12,821.80	1,960,400	12,821.80
Feb 27, 2013	12,624.80	12,738.00	12,624.80	12,732.40	1,792,800	12,732.40
Feb 26, 2013	12,659.70	12,673.00	12,605.80	12,660.40	1,827,800	12,660.40
Feb 25, 2013	12,760.90	12,832.70	12,648.90	12,650.90	1,853,600	12,650.90
Feb 22, 2013	12,660.40	12,707.20	12,641.70	12,701.60	1,435,800	12,701.60
Feb 21, 2013	12,676.20	12,714.00	12,602.50	12,640.00	2,344,800	12,640.00
Feb 20, 2013	12,788.40	12,809.10	12,684.60	12,714.00	2,517,000	12,714.00
Feb 19, 2013	12,722.20	12,810.20	12,686.20	12,810.20	1,752,200	12,810.20
Feb 15, 2013	12,686.50	12,719.20	12,667.70	12,686.60	1,902,600	12,686.60
Feb 14, 2013	12,769.80	12,775.00	12,699.70	12,721.80	1,808,400	12,721.80
Feb 13, 2013	12,813.50	12,814.50	12,763.40	12,775.30	1,769,000	12,775.30
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ^GSPTSE

Quotes

Charts

News & Info

S&P/TSX Composite index (^GSPTSE)