Skip to search.
 BSE Up2.14% NSE Up2.51%

More On ^GSPTSE

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines

S&P/TSX Composite index (^GSPTSE)

-Toronto
15,234.34 Down 6.82(0.04%) 28 Feb 2:50AM
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
27 Feb, 201515,237.6015,333.6015,234.3015,234.30339,748,90015,234.30
26 Feb, 201515,273.1015,318.4015,241.2015,241.20189,355,90015,241.20
25 Feb, 201515,201.4015,258.9015,155.1015,228.60202,158,40015,228.60
24 Feb, 201515,215.1015,275.0015,150.7015,165.00202,903,00015,165.00
23 Feb, 201515,127.6015,204.6015,120.8015,200.30188,332,60015,200.30
20 Feb, 201515,187.7015,232.7015,124.3015,172.20212,484,50015,172.20
19 Feb, 201515,198.9015,211.8015,099.9015,180.30196,613,70015,180.30
18 Feb, 201515,276.2015,286.4015,178.0015,212.80216,985,80015,212.80
17 Feb, 201515,249.0015,349.0015,190.2015,284.60188,670,70015,284.60
13 Feb, 201515,281.9015,339.5015,256.7015,264.80194,129,80015,264.80
12 Feb, 201515,192.8015,236.7015,114.9015,228.50260,688,70015,228.50
11 Feb, 201515,092.9015,170.6015,080.7015,151.50223,441,00015,151.50
10 Feb, 201515,114.5015,147.7014,977.2015,112.50206,419,10015,112.50
9 Feb, 201515,084.9015,168.1015,056.6015,100.70207,884,00015,100.70
6 Feb, 201515,149.5015,204.5015,025.6015,083.90221,622,60015,083.90
5 Feb, 201515,031.1015,172.3015,031.1015,124.90237,014,90015,124.90
4 Feb, 201515,027.5015,056.4014,939.2014,995.70259,138,90014,995.70
3 Feb, 201514,955.8015,154.9014,955.8015,062.90316,768,90015,062.90
2 Feb, 201514,713.9014,931.1014,713.9014,900.50228,902,30014,900.50
30 Jan, 201514,581.2014,812.5014,514.6014,673.50324,263,40014,673.50
29 Jan, 201514,599.7014,672.6014,392.6014,637.30253,821,60014,637.30
28 Jan, 201514,849.3014,852.7014,599.7014,602.90239,058,90014,602.90
27 Jan, 201514,773.5014,838.8014,656.3014,833.90223,926,70014,833.90
26 Jan, 201514,787.7014,803.7014,702.9014,797.80186,840,60014,797.80
23 Jan, 201514,775.1014,853.3014,741.6014,779.40226,367,70014,779.40
22 Jan, 201514,589.5014,792.5014,589.5014,764.00266,872,00014,764.00
21 Jan, 201514,315.6014,624.2014,266.2014,560.40300,489,20014,560.40
20 Jan, 201514,368.4014,377.6014,260.4014,308.40279,251,40014,308.40
19 Jan, 201514,307.7014,323.8014,195.4014,312.5097,313,00014,312.50
16 Jan, 201514,043.8014,330.8014,043.8014,309.40303,918,80014,309.40
15 Jan, 201514,149.7014,170.7014,017.2014,041.80353,728,20014,041.80
14 Jan, 201514,119.8014,119.8013,892.6014,084.40298,845,40014,084.40
13 Jan, 201514,285.1014,369.8014,075.0014,187.20276,614,60014,187.20
12 Jan, 201514,378.3014,378.3014,122.4014,265.00240,041,10014,265.00
9 Jan, 201514,484.6014,496.9014,325.2014,384.90216,286,90014,384.90
8 Jan, 201514,368.6014,506.1014,368.6014,457.70225,812,70014,457.70
7 Jan, 201514,324.4014,427.4014,265.7014,285.00234,522,60014,285.00
6 Jan, 201514,368.1014,370.4014,162.0014,246.80273,374,50014,246.80
5 Jan, 201514,709.0014,709.0014,339.5014,392.70224,213,60014,392.70
2 Jan, 201514,637.3014,756.3014,631.4014,753.70132,965,80014,753.70
31 Dec, 201414,632.4014,670.2014,555.7014,632.40106,689,80014,632.40
30 Dec, 201414,663.2014,681.1014,601.8014,640.00123,975,00014,640.00
29 Dec, 201414,634.3014,738.6014,628.9014,663.90122,918,80014,663.90
24 Dec, 201414,595.4014,645.1014,516.2014,609.3072,371,60014,609.30
23 Dec, 201414,471.0014,597.6014,471.0014,594.00164,413,90014,594.00
22 Dec, 201414,494.6014,547.0014,395.4014,432.40210,367,90014,432.40
19 Dec, 201414,390.0014,530.5014,348.7014,468.30795,341,50014,468.30
18 Dec, 201414,356.1014,439.1014,193.2014,346.80333,418,40014,346.80
17 Dec, 201413,880.2014,227.0013,831.8014,213.90373,359,60014,213.90
16 Dec, 201413,677.3014,056.9013,670.8013,861.50425,344,30013,861.50
15 Dec, 201413,758.3013,852.1013,635.5013,705.10300,375,70013,705.10
12 Dec, 201413,847.3013,889.1013,713.2013,731.10274,628,70013,731.10
11 Dec, 201413,828.3014,083.7013,827.4013,905.10258,578,10013,905.10
10 Dec, 201414,167.3014,167.3013,779.5013,853.00307,753,20013,853.00
9 Dec, 201414,083.3014,195.7014,001.0014,195.70279,979,90014,195.70
8 Dec, 201414,410.1014,410.1013,983.7014,144.20285,279,00014,144.20
5 Dec, 201414,483.3014,542.0014,435.0014,473.70252,701,90014,473.70
4 Dec, 201414,789.0014,789.0014,562.7014,583.40192,155,10014,583.40
3 Dec, 201414,638.3014,769.3014,627.1014,754.10240,756,60014,754.10
2 Dec, 201414,610.1014,707.7014,570.7014,620.10294,647,20014,620.10
1 Dec, 201414,753.5014,771.8014,558.2014,625.30303,964,90014,625.30
28 Nov, 201414,871.8014,871.8014,743.9014,744.70211,437,90014,744.70
27 Nov, 201415,026.0015,033.6014,866.6014,922.40156,014,40014,922.40
26 Nov, 201415,055.8015,060.4015,003.9015,038.40152,803,90015,038.40
25 Nov, 201415,031.6015,100.5015,031.6015,073.70286,515,70015,073.70
24 Nov, 201415,121.4015,132.6014,980.2015,015.40164,249,30015,015.40
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.