Skip to search.
 BSE Down0.16% NSE Down0.13%

More On ^GSPTSE

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines

S&P/TSX Composite index (^GSPTSE)

-Toronto
15,838.63 Down 25.54(0.16%) 18 Feb 2:50am
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
17 Feb, 201715,809.8015,848.4015,789.1015,838.60191,880,40015,838.60
16 Feb, 201715,842.3015,865.5015,820.7015,864.20227,255,90015,864.20
15 Feb, 201715,790.1015,850.0015,784.4015,845.00218,503,90015,845.00
14 Feb, 201715,756.0015,800.3015,713.5015,786.00203,943,60015,786.00
13 Feb, 201715,750.7015,769.7015,732.8015,756.60177,715,40015,756.60
10 Feb, 201715,651.8015,736.6015,645.6015,729.10220,292,60015,729.10
9 Feb, 201715,583.6015,635.8015,583.6015,617.30204,203,00015,617.30
8 Feb, 201715,482.1015,554.0015,414.1015,554.00236,404,10015,554.00
7 Feb, 201715,470.4015,516.3015,459.6015,498.80217,956,90015,498.80
6 Feb, 201715,488.9015,492.7015,425.5015,456.90189,735,80015,456.90
3 Feb, 201715,437.8015,502.5015,396.0015,476.40189,442,20015,476.40
2 Feb, 201715,409.4015,435.5015,375.0015,399.10209,702,90015,399.10
1 Feb, 201715,423.8015,442.9015,327.2015,402.40219,188,60015,402.40
31 Jan, 201715,393.0015,421.8015,313.0015,386.00250,645,40015,386.00
30 Jan, 201715,544.1015,544.1015,366.7015,405.10201,825,70015,405.10
27 Jan, 201715,614.7015,648.2015,543.5015,575.80162,511,80015,575.80
26 Jan, 201715,634.5015,652.2015,590.2015,615.50196,639,70015,615.50
25 Jan, 201715,631.3015,674.3015,625.3015,643.80225,249,10015,643.80
24 Jan, 201715,489.2015,622.1015,467.3015,610.70257,478,80015,610.70
23 Jan, 201715,531.0015,531.0015,421.2015,480.10189,354,90015,480.10
20 Jan, 201715,467.7015,573.2015,467.7015,547.90209,609,50015,547.90
19 Jan, 201715,411.6015,452.2015,397.3015,409.80183,536,70015,409.80
18 Jan, 201715,430.9015,450.1015,366.2015,397.90232,023,60015,397.90
17 Jan, 201715,497.9015,500.4015,430.9015,441.40207,465,50015,441.40
16 Jan, 201715,494.9015,505.1015,442.7015,479.3073,294,80015,479.30
13 Jan, 201715,419.6015,513.9015,403.4015,497.30188,584,20015,497.30
12 Jan, 201715,499.3015,499.3015,380.1015,418.20240,679,50015,418.20
11 Jan, 201715,457.6015,494.1015,404.3015,491.50247,770,50015,491.50
10 Jan, 201715,422.7015,459.1015,422.7015,426.30218,071,50015,426.30
9 Jan, 201715,475.5015,475.5015,382.0015,389.00186,465,20015,389.00
6 Jan, 201715,562.5015,562.9015,477.3015,496.10198,912,10015,496.10
5 Jan, 201715,542.1015,621.4015,537.4015,586.60247,712,50015,586.60
4 Jan, 201715,433.9015,520.6015,412.5015,516.80215,081,20015,516.80
3 Jan, 201715,366.8015,450.3015,340.0015,403.00201,117,50015,403.00
30 Dec, 201615,432.6015,432.6015,276.8015,287.60151,033,90015,287.60
29 Dec, 201615,366.5015,430.4015,364.2015,422.10143,572,30015,422.10
28 Dec, 201615,375.1015,411.9015,341.2015,361.10150,188,80015,361.10
23 Dec, 201615,348.5015,363.4015,328.2015,328.20113,543,70015,328.20
22 Dec, 201615,313.3015,345.1015,299.9015,335.20150,279,90015,335.20
21 Dec, 201615,301.3015,328.9015,297.3015,305.90144,851,20015,305.90
20 Dec, 201615,289.1015,324.9015,281.3015,293.00198,547,60015,293.00
19 Dec, 201615,270.4015,303.9015,254.0015,269.90206,908,40015,269.90
16 Dec, 201615,292.9015,302.0015,234.2015,252.20635,485,60015,252.20
15 Dec, 201615,185.5015,271.2015,176.0015,218.30276,846,80015,218.30
14 Dec, 201615,358.7015,365.4015,195.1015,197.20288,274,40015,197.20
13 Dec, 201615,331.0015,414.6015,315.7015,385.30226,345,80015,385.30
12 Dec, 201615,340.9015,374.3015,286.5015,287.70238,602,20015,287.70
9 Dec, 201615,302.3015,347.7015,300.6015,312.20209,885,70015,312.20
8 Dec, 201615,251.2015,312.8015,244.3015,295.20210,441,50015,295.20
7 Dec, 201615,129.0015,249.2015,124.2015,237.80220,647,30015,237.80
6 Dec, 201615,098.5015,137.7015,080.7015,125.80197,775,60015,125.80
5 Dec, 201615,081.0015,141.0015,075.2015,095.20227,069,70015,095.20
2 Dec, 201615,014.9015,100.9015,000.6015,052.50198,304,70015,052.50
1 Dec, 201615,138.6015,149.5015,014.8015,027.50284,152,10015,027.50
30 Nov, 201615,118.4015,141.0015,076.5015,082.90367,857,70015,082.90
29 Nov, 201614,972.2015,014.7014,941.3014,999.80192,463,20014,999.80
28 Nov, 201615,064.2015,069.1014,996.9015,015.40189,238,40015,015.40
25 Nov, 201615,092.4015,126.5015,059.3015,075.40129,196,10015,075.40
24 Nov, 201615,082.6015,121.7015,067.4015,075.2069,559,10015,075.20
23 Nov, 201615,026.7015,111.9015,026.7015,080.90216,007,40015,080.90
22 Nov, 201615,074.2015,112.7015,034.5015,100.40220,581,50015,100.40
21 Nov, 201614,928.9015,041.1014,928.9015,039.90212,035,00015,039.90
18 Nov, 201614,810.7014,872.2014,797.9014,864.00192,168,00014,864.00
17 Nov, 201614,739.3014,852.4014,738.6014,826.10258,580,50014,826.10
16 Nov, 201614,707.9014,734.2014,672.8014,733.20223,987,60014,733.20
15 Nov, 201614,637.4014,767.8014,618.3014,756.10252,401,80014,756.10
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.