• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.62% Nasdaq Up0.35%

    More On ^GSPTSE

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    S&P/TSX Composite index (^GSPTSE)

    -Toronto
    12,185.72 Down 96.93(0.79%) Feb 10
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Jan 26, 201612,192.3012,374.0012,175.4012,331.30247,219,30012,331.30
    Jan 25, 201612,377.5012,377.5012,130.3012,143.20224,918,40012,143.20
    Jan 22, 201612,191.6012,389.6012,191.6012,389.60300,418,00012,389.60
    Jan 21, 201611,834.9012,070.7011,772.2012,035.90310,391,80012,035.90
    Jan 20, 201611,897.6011,932.4011,531.2011,843.10357,071,40011,843.10
    Jan 19, 201612,002.3012,099.6011,894.2012,002.20281,063,70012,002.20
    Jan 18, 201612,025.6012,047.9011,913.4011,942.20100,097,40011,942.20
    Jan 15, 201612,184.6012,184.6011,950.9012,073.50285,852,40012,073.50
    Jan 14, 201612,176.3012,362.8012,060.3012,336.00277,737,00012,336.00
    Jan 13, 201612,426.5012,499.5012,141.7012,170.40261,525,90012,170.40
    Jan 12, 201612,361.4012,451.7012,192.9012,373.90258,256,00012,373.90
    Jan 11, 201612,464.5012,479.4012,230.0012,319.30208,496,50012,319.30
    Jan 8, 201612,470.9012,543.4012,431.9012,445.50220,250,20012,445.50
    Jan 7, 201612,661.2012,661.2012,439.1012,448.20293,235,70012,448.20
    Jan 6, 201612,854.6012,854.6012,701.7012,726.80225,652,80012,726.80
    Jan 5, 201612,929.2012,954.9012,839.8012,920.10181,894,70012,920.10
    Jan 4, 201612,920.6012,928.9012,748.5012,927.20186,952,50012,927.20
    Dec 31, 201513,077.6013,098.6012,988.0013,010.00111,101,40013,010.00
    Dec 30, 201513,225.5013,244.8013,121.9013,142.3097,136,60013,142.30
    Dec 29, 201513,279.5013,315.2013,193.6013,245.80120,776,60013,245.80
    Dec 24, 201513,290.5013,344.2013,280.3013,309.8072,358,50013,309.80
    Dec 23, 201513,141.4013,284.9013,141.4013,284.90192,255,30013,284.90
    Dec 22, 201513,034.8013,103.1012,950.5013,082.90162,292,50013,082.90
    Dec 21, 201513,051.5013,141.1012,983.7013,034.40192,207,10013,034.40
    Dec 18, 201512,971.6013,061.7012,968.0013,024.30485,739,90013,024.30
    Dec 17, 201513,141.5013,158.9012,967.4013,009.90262,462,80013,009.90
    Dec 16, 201512,967.1013,182.7012,967.1013,166.10284,652,50013,166.10
    Dec 15, 201512,783.7012,932.4012,783.7012,919.60228,818,90012,919.60
    Dec 14, 201512,776.3012,805.2012,617.7012,695.50246,218,40012,695.50
    Dec 11, 201512,956.9012,956.9012,771.2012,790.00205,766,60012,790.00
    Dec 10, 201512,922.7013,081.8012,895.0013,016.60223,401,90013,016.60
    Dec 9, 201512,927.9013,133.5012,877.6012,937.60245,500,00012,937.60
    Dec 8, 201512,972.2013,007.7012,872.3012,922.50228,968,40012,922.50
    Dec 7, 201513,316.2013,316.2013,018.7013,042.80228,591,20013,042.80
    Dec 4, 201513,307.6013,374.2013,268.4013,358.80225,388,70013,358.80
    Dec 3, 201513,515.6013,529.0013,288.2013,324.70199,938,60013,324.70
    Dec 2, 201513,622.5013,629.2013,442.3013,463.80215,056,10013,463.80
    Dec 1, 201513,488.4013,653.7013,482.4013,636.10222,514,20013,636.10
    Nov 30, 201513,390.6013,495.5013,390.6013,469.80298,491,20013,469.80
    Nov 27, 201513,406.8013,424.8013,353.5013,368.20100,022,00013,368.20
    Nov 26, 201513,410.3013,451.6013,401.2013,425.2061,259,60013,425.20
    Nov 25, 201513,410.4013,481.3013,368.1013,403.40188,905,30013,403.40
    Nov 24, 201513,371.7013,461.2013,359.6013,407.80218,593,40013,407.80
    Nov 23, 201513,417.6013,508.1013,372.0013,382.40156,074,70013,382.40
    Nov 20, 201513,504.5013,514.8013,413.7013,433.50200,454,70013,433.50
    Nov 19, 201513,399.7013,478.8013,384.8013,473.80189,696,60013,473.80
    Nov 18, 201513,317.9013,421.8013,317.9013,400.00183,319,40013,400.00
    Nov 17, 201513,323.8013,379.9013,248.0013,280.40181,956,50013,280.40
    Nov 16, 201513,080.7013,317.5013,078.8013,317.50181,704,80013,317.50
    Nov 13, 201513,104.7013,162.4013,030.5013,075.40204,065,70013,075.40
    Nov 12, 201513,318.1013,318.1013,119.0013,127.20234,869,80013,127.20
    Nov 11, 201513,429.2013,438.8013,325.6013,341.90185,492,30013,341.90
    Nov 10, 201513,451.2013,451.2013,336.9013,411.60193,360,10013,411.60
    Nov 9, 201513,556.6013,556.6013,385.8013,482.60185,883,90013,482.60
    Nov 6, 201513,562.2013,593.7013,481.5013,553.30202,938,70013,553.30
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in CAD.